"Open","High","Low","Close","Volume","Date","Emiten"
210,210,195,210,125000,"2007-01-02","STTP"
205,205,205,205,30000,"2007-01-03","STTP"
205,205,205,205,0,"2007-01-04","STTP"
205,205,205,205,25000,"2007-01-05","STTP"
205,205,205,205,7500,"2007-01-08","STTP"
205,205,205,205,0,"2007-01-09","STTP"
205,205,205,205,14000,"2007-01-10","STTP"
205,205,205,205,0,"2007-01-11","STTP"
205,205,205,205,10000,"2007-01-12","STTP"
205,205,205,205,0,"2007-01-15","STTP"
205,205,205,205,10000,"2007-01-16","STTP"
210,210,210,210,65000,"2007-01-17","STTP"
215,230,215,230,183500,"2007-01-18","STTP"
235,255,235,255,222000,"2007-01-19","STTP"
260,310,250,300,891000,"2007-01-22","STTP"
295,295,295,295,10000,"2007-01-23","STTP"
300,300,295,300,135000,"2007-01-24","STTP"
295,295,295,295,21000,"2007-01-25","STTP"
295,295,295,295,5000,"2007-01-26","STTP"
295,295,295,295,0,"2007-01-29","STTP"
295,295,295,295,32500,"2007-01-30","STTP"
295,295,295,295,0,"2007-01-31","STTP"
295,295,295,295,0,"2007-02-01","STTP"
310,310,310,310,90000,"2007-02-02","STTP"
310,310,310,310,3,"2007-02-05","STTP"
305,305,305,305,50000,"2007-02-06","STTP"
300,300,300,300,5000,"2007-02-07","STTP"
300,300,300,300,0,"2007-02-08","STTP"
300,300,300,300,0,"2007-02-09","STTP"
300,300,300,300,0,"2007-02-12","STTP"
300,300,300,300,12500,"2007-02-13","STTP"
300,300,300,300,0,"2007-02-14","STTP"
300,300,300,300,10000,"2007-02-15","STTP"
300,300,300,300,14000,"2007-02-16","STTP"
300,300,300,300,0,"2007-02-19","STTP"
300,300,300,300,0,"2007-02-20","STTP"
300,300,300,300,10000,"2007-02-21","STTP"
300,300,300,300,0,"2007-02-22","STTP"
300,300,300,300,0,"2007-02-23","STTP"
300,300,300,300,0,"2007-02-26","STTP"
300,300,300,300,0,"2007-02-27","STTP"
300,300,300,300,0,"2007-02-28","STTP"
300,300,300,300,2000,"2007-03-01","STTP"
300,300,300,300,0,"2007-03-02","STTP"
300,300,300,300,500,"2007-03-05","STTP"
300,300,300,300,0,"2007-03-06","STTP"
300,300,300,300,0,"2007-03-07","STTP"
300,300,300,300,0,"2007-03-08","STTP"
300,300,300,300,0,"2007-03-09","STTP"
315,315,305,315,110000,"2007-03-12","STTP"
330,340,325,330,142500,"2007-03-13","STTP"
330,330,330,330,3,"2007-03-14","STTP"
330,330,330,330,3,"2007-03-15","STTP"
330,330,330,330,3,"2007-03-16","STTP"
330,330,330,330,3,"2007-03-20","STTP"
330,330,330,330,3,"2007-03-21","STTP"
330,330,330,330,3,"2007-03-22","STTP"
330,330,330,330,3,"2007-03-23","STTP"
330,330,330,330,3,"2007-03-26","STTP"
330,330,330,330,3,"2007-03-27","STTP"
330,330,330,330,3,"2007-03-28","STTP"
330,330,330,330,3,"2007-03-29","STTP"
330,330,330,330,3,"2007-03-30","STTP"
330,330,330,330,3,"2007-04-02","STTP"
330,330,330,330,3,"2007-04-03","STTP"
330,330,330,330,0,"2007-04-04","STTP"
325,325,325,325,25000,"2007-04-05","STTP"
325,325,325,325,0,"2007-04-09","STTP"
325,325,325,325,0,"2007-04-10","STTP"
325,325,325,325,0,"2007-04-11","STTP"
325,325,325,325,0,"2007-04-12","STTP"
325,325,325,325,0,"2007-04-13","STTP"
325,325,325,325,0,"2007-04-16","STTP"
325,325,325,325,0,"2007-04-17","STTP"
325,325,325,325,0,"2007-04-18","STTP"
325,325,325,325,0,"2007-04-19","STTP"
325,325,325,325,0,"2007-04-20","STTP"
325,325,325,325,0,"2007-04-23","STTP"
325,325,325,325,0,"2007-04-24","STTP"
325,325,325,325,0,"2007-04-25","STTP"
325,325,325,325,0,"2007-04-26","STTP"
325,325,325,325,0,"2007-04-27","STTP"
325,325,325,325,0,"2007-04-30","STTP"
325,325,325,325,0,"2007-05-01","STTP"
325,325,325,325,0,"2007-05-02","STTP"
325,325,325,325,0,"2007-05-03","STTP"
325,325,325,325,0,"2007-05-04","STTP"
325,325,325,325,0,"2007-05-07","STTP"
325,335,325,325,70000,"2007-05-08","STTP"
325,325,325,325,10000,"2007-05-09","STTP"
335,335,335,335,55000,"2007-05-10","STTP"
335,335,335,335,0,"2007-05-11","STTP"
335,335,335,335,3,"2007-05-14","STTP"
335,335,335,335,3,"2007-05-15","STTP"
350,350,350,350,75000,"2007-05-16","STTP"
350,350,350,350,3,"2007-05-21","STTP"
355,355,355,355,50000,"2007-05-22","STTP"
360,390,360,390,475000,"2007-05-23","STTP"
390,390,390,390,0,"2007-05-24","STTP"
390,400,390,390,175000,"2007-05-25","STTP"
385,390,385,385,1e+05,"2007-05-28","STTP"
385,395,385,385,80000,"2007-05-29","STTP"
385,385,385,385,500,"2007-05-30","STTP"
385,385,385,385,9500,"2007-05-31","STTP"
385,385,385,385,3,"2007-06-04","STTP"
385,385,385,385,3,"2007-06-05","STTP"
380,380,380,380,85000,"2007-06-06","STTP"
375,375,375,375,12500,"2007-06-07","STTP"
375,375,375,375,0,"2007-06-08","STTP"
385,385,385,385,2e+05,"2007-06-11","STTP"
385,385,385,385,3,"2007-06-12","STTP"
385,385,385,385,3,"2007-06-13","STTP"
405,405,395,405,225000,"2007-06-14","STTP"
410,410,410,410,12500,"2007-06-15","STTP"
420,420,410,420,180000,"2007-06-18","STTP"
425,460,425,460,7e+05,"2007-06-19","STTP"
475,485,465,475,245000,"2007-06-20","STTP"
475,475,475,475,3,"2007-06-21","STTP"
465,465,465,465,62500,"2007-06-22","STTP"
455,455,455,455,62500,"2007-06-25","STTP"
445,450,445,445,72500,"2007-06-26","STTP"
435,435,435,435,8000,"2007-06-27","STTP"
425,425,425,425,50000,"2007-06-28","STTP"
425,425,425,425,3,"2007-06-29","STTP"
415,415,415,415,1000,"2007-07-02","STTP"
415,415,415,415,3,"2007-07-03","STTP"
420,420,420,420,500,"2007-07-04","STTP"
420,420,420,420,3,"2007-07-05","STTP"
420,420,420,420,3,"2007-07-06","STTP"
420,420,420,420,25000,"2007-07-09","STTP"
420,420,420,420,1e+05,"2007-07-10","STTP"
430,430,430,430,50000,"2007-07-11","STTP"
430,430,430,430,12500,"2007-07-12","STTP"
405,405,405,405,50000,"2007-07-13","STTP"
405,405,405,405,0,"2007-07-16","STTP"
405,405,405,405,0,"2007-07-17","STTP"
430,430,430,430,75000,"2007-07-18","STTP"
430,430,430,430,3,"2007-07-19","STTP"
430,430,430,430,3,"2007-07-20","STTP"
430,430,430,430,0,"2007-07-23","STTP"
430,430,430,430,0,"2007-07-24","STTP"
430,430,430,430,0,"2007-07-25","STTP"
430,430,430,430,0,"2007-07-26","STTP"
430,430,430,430,0,"2007-07-27","STTP"
430,430,430,430,0,"2007-07-30","STTP"
430,430,430,430,0,"2007-07-31","STTP"
400,410,400,400,72500,"2007-08-01","STTP"
400,400,400,400,2,"2007-08-02","STTP"
400,400,400,400,2,"2007-08-03","STTP"
430,430,430,430,2,"2007-08-06","STTP"
400,400,400,400,62500,"2007-08-07","STTP"
400,400,400,400,0,"2007-08-08","STTP"
400,400,400,400,0,"2007-08-09","STTP"
390,390,380,380,87500,"2007-08-10","STTP"
380,380,380,380,0,"2007-08-13","STTP"
380,380,380,380,0,"2007-08-14","STTP"
370,380,370,370,94000,"2007-08-15","STTP"
370,370,370,370,7500,"2007-08-16","STTP"
370,370,370,370,3,"2007-08-20","STTP"
370,370,370,370,3,"2007-08-21","STTP"
370,370,370,370,3,"2007-08-22","STTP"
370,370,370,370,3,"2007-08-23","STTP"
370,370,370,370,3,"2007-08-24","STTP"
370,370,370,370,3,"2007-08-27","STTP"
370,370,370,370,3,"2007-08-28","STTP"
370,370,370,370,3,"2007-08-29","STTP"
370,370,370,370,3,"2007-08-30","STTP"
370,370,370,370,3,"2007-08-31","STTP"
370,370,370,370,3,"2007-09-03","STTP"
370,370,370,370,3,"2007-09-04","STTP"
370,370,370,370,3,"2007-09-05","STTP"
370,370,370,370,3,"2007-09-06","STTP"
370,370,370,370,3,"2007-09-07","STTP"
370,370,370,370,0,"2007-09-10","STTP"
370,370,370,370,3,"2007-09-11","STTP"
370,370,370,370,3,"2007-09-12","STTP"
370,370,370,370,3,"2007-09-13","STTP"
370,370,370,370,3,"2007-09-14","STTP"
370,370,370,370,3,"2007-09-17","STTP"
370,370,370,370,3,"2007-09-18","STTP"
370,370,370,370,3,"2007-09-19","STTP"
370,370,370,370,3,"2007-09-20","STTP"
370,370,370,370,3,"2007-09-21","STTP"
370,370,370,370,0,"2007-09-24","STTP"
375,375,375,375,75000,"2007-09-25","STTP"
380,380,380,380,75000,"2007-09-26","STTP"
380,420,380,380,674500,"2007-09-27","STTP"
380,380,380,380,78500,"2007-09-28","STTP"
400,400,385,400,13500,"2007-10-01","STTP"
380,380,380,380,12500,"2007-10-02","STTP"
400,400,400,400,2500,"2007-10-03","STTP"
400,400,400,400,2,"2007-10-04","STTP"
380,400,380,380,35500,"2007-10-05","STTP"
380,380,380,380,0,"2007-10-08","STTP"
390,390,390,390,2000,"2007-10-09","STTP"
390,390,390,390,1000,"2007-10-10","STTP"
380,380,380,380,15000,"2007-10-11","STTP"
380,380,380,380,2,"2007-10-17","STTP"
380,380,380,380,54000,"2007-10-18","STTP"
380,380,380,380,0,"2007-10-19","STTP"
380,380,380,380,62500,"2007-10-22","STTP"
380,380,380,380,3,"2007-10-23","STTP"
380,380,380,380,3,"2007-10-24","STTP"
380,380,380,380,0,"2007-10-25","STTP"
380,380,380,380,0,"2007-10-26","STTP"
370,370,370,370,5000,"2007-10-29","STTP"
370,370,370,370,2,"2007-10-30","STTP"
370,370,370,370,2,"2007-10-31","STTP"
370,370,370,370,0,"2007-11-01","STTP"
370,370,370,370,2,"2007-11-02","STTP"
370,370,370,370,0,"2007-11-05","STTP"
370,370,370,370,2,"2007-11-06","STTP"
370,370,370,370,2,"2007-11-07","STTP"
370,370,370,370,25000,"2007-11-08","STTP"
370,370,370,370,2,"2007-11-09","STTP"
370,370,370,370,0,"2007-11-12","STTP"
370,370,370,370,0,"2007-11-13","STTP"
370,370,370,370,2,"2007-11-14","STTP"
370,370,370,370,2,"2007-11-15","STTP"
370,370,370,370,0,"2007-11-16","STTP"
370,370,370,370,2,"2007-11-19","STTP"
370,370,370,370,2,"2007-11-20","STTP"
370,370,370,370,61000,"2007-11-21","STTP"
370,370,370,370,3,"2007-11-22","STTP"
370,370,370,370,3,"2007-11-23","STTP"
370,370,370,370,0,"2007-11-26","STTP"
370,370,370,370,3,"2007-11-27","STTP"
370,370,370,370,3,"2007-11-28","STTP"
370,370,370,370,3,"2007-11-29","STTP"
370,370,370,370,3,"2007-11-30","STTP"
370,370,370,370,3,"2007-12-03","STTP"
370,370,370,370,3,"2007-12-04","STTP"
370,370,370,370,3,"2007-12-05","STTP"
370,370,370,370,3,"2007-12-06","STTP"
370,370,370,370,3,"2007-12-07","STTP"
370,370,370,370,3,"2007-12-10","STTP"
370,370,370,370,3,"2007-12-11","STTP"
370,370,370,370,3,"2007-12-12","STTP"
370,370,370,370,25000,"2007-12-13","STTP"
370,370,370,370,0,"2007-12-14","STTP"
370,370,370,370,3,"2007-12-17","STTP"
370,370,370,370,0,"2007-12-18","STTP"
370,370,370,370,3,"2007-12-19","STTP"
370,370,370,370,0,"2007-12-26","STTP"
370,370,370,370,3,"2007-12-27","STTP"
370,370,370,370,3,"2007-12-28","STTP"
370,370,370,370,0,"2007-12-31","STTP"
365,365,365,365,25000,"2008-01-02","STTP"
365,365,365,365,3,"2008-01-03","STTP"
365,365,365,365,3,"2008-01-04","STTP"
370,370,370,370,25000,"2008-01-07","STTP"
370,370,370,370,50000,"2008-01-08","STTP"
370,370,370,370,25000,"2008-01-09","STTP"
380,380,375,380,60000,"2008-01-14","STTP"
380,380,380,380,3,"2008-01-15","STTP"
380,380,380,380,3,"2008-01-16","STTP"
380,380,380,380,3,"2008-01-17","STTP"
380,380,380,380,3,"2008-01-18","STTP"
380,380,380,380,3,"2008-01-21","STTP"
350,365,350,350,75000,"2008-01-22","STTP"
350,350,350,350,3,"2008-01-23","STTP"
350,350,350,350,3,"2008-01-24","STTP"
355,355,355,355,25000,"2008-01-25","STTP"
355,355,355,355,3,"2008-01-28","STTP"
345,360,345,345,39000,"2008-01-29","STTP"
350,360,350,350,10000,"2008-01-30","STTP"
350,350,350,350,3,"2008-01-31","STTP"
350,350,350,350,3,"2008-02-01","STTP"
355,355,355,355,2500,"2008-02-04","STTP"
355,355,355,355,3,"2008-02-05","STTP"
355,355,355,355,3,"2008-02-06","STTP"
350,350,350,350,2500,"2008-02-11","STTP"
350,350,350,350,3,"2008-02-12","STTP"
350,350,350,350,3,"2008-02-13","STTP"
350,350,350,350,3,"2008-02-14","STTP"
350,350,350,350,0,"2008-02-15","STTP"
350,350,350,350,3,"2008-02-18","STTP"
355,355,355,355,1000,"2008-02-19","STTP"
355,355,355,355,29000,"2008-02-20","STTP"
340,340,340,340,13000,"2008-02-21","STTP"
340,340,340,340,0,"2008-02-22","STTP"
340,340,340,340,0,"2008-02-25","STTP"
340,340,340,340,0,"2008-02-26","STTP"
340,340,340,340,0,"2008-02-27","STTP"
340,340,340,340,0,"2008-02-28","STTP"
340,340,340,340,0,"2008-02-29","STTP"
340,340,340,340,25000,"2008-03-03","STTP"
340,340,340,340,3,"2008-03-04","STTP"
340,340,340,340,3,"2008-03-05","STTP"
340,340,340,340,3,"2008-03-06","STTP"
340,340,340,340,3,"2008-03-10","STTP"
340,340,340,340,3,"2008-03-11","STTP"
340,340,340,340,3,"2008-03-12","STTP"
340,340,340,340,3,"2008-03-13","STTP"
340,340,340,340,3,"2008-03-14","STTP"
340,340,340,340,0,"2008-03-17","STTP"
340,340,340,340,3,"2008-03-18","STTP"
340,340,340,340,3,"2008-03-19","STTP"
340,340,340,340,3,"2008-03-24","STTP"
340,340,340,340,3,"2008-03-25","STTP"
340,340,340,340,3,"2008-03-26","STTP"
340,340,340,340,3,"2008-03-27","STTP"
340,340,340,340,3,"2008-03-28","STTP"
340,340,340,340,3,"2008-03-31","STTP"
340,335,325,325,50000,"2008-04-01","STTP"
325,325,325,325,3,"2008-04-02","STTP"
325,325,325,325,3,"2008-04-03","STTP"
325,325,325,325,0,"2008-04-04","STTP"
325,325,325,325,0,"2008-04-07","STTP"
325,325,325,325,3,"2008-04-08","STTP"
320,320,300,300,1e+05,"2008-04-09","STTP"
300,300,300,300,3,"2008-04-10","STTP"
300,300,300,300,3,"2008-04-11","STTP"
300,300,300,300,3,"2008-04-14","STTP"
300,300,300,300,3,"2008-04-15","STTP"
300,300,300,300,3,"2008-04-16","STTP"
300,300,300,300,3,"2008-04-17","STTP"
300,300,300,300,3,"2008-04-18","STTP"
300,300,300,300,3,"2008-04-21","STTP"
300,300,300,300,3,"2008-04-22","STTP"
300,300,300,300,3,"2008-04-23","STTP"
300,300,300,300,3,"2008-04-24","STTP"
300,300,300,300,3,"2008-04-25","STTP"
300,300,300,300,3,"2008-04-28","STTP"
300,300,300,300,0,"2008-04-29","STTP"
300,300,300,300,0,"2008-04-30","STTP"
300,300,300,300,0,"2008-05-05","STTP"
300,300,300,300,0,"2008-05-06","STTP"
300,300,300,300,0,"2008-05-07","STTP"
300,300,300,300,0,"2008-05-08","STTP"
300,300,300,300,0,"2008-05-09","STTP"
300,300,300,300,0,"2008-05-12","STTP"
300,300,300,300,0,"2008-05-13","STTP"
300,300,300,300,0,"2008-05-14","STTP"
300,300,300,300,0,"2008-05-15","STTP"
300,300,300,300,0,"2008-05-16","STTP"
300,300,300,300,0,"2008-05-21","STTP"
300,300,300,300,0,"2008-05-22","STTP"
300,300,300,300,0,"2008-05-23","STTP"
300,300,300,300,0,"2008-05-26","STTP"
300,300,300,300,0,"2008-05-27","STTP"
290,290,290,290,5000,"2008-05-28","STTP"
290,290,290,290,0,"2008-05-29","STTP"
290,290,290,290,0,"2008-05-30","STTP"
290,290,290,290,0,"2008-06-02","STTP"
290,290,290,290,2,"2008-06-03","STTP"
290,290,290,290,2,"2008-06-04","STTP"
290,290,290,290,25000,"2008-06-05","STTP"
290,290,290,290,3,"2008-06-06","STTP"
290,290,290,290,3,"2008-06-09","STTP"
280,280,270,270,50000,"2008-06-10","STTP"
270,270,270,270,3,"2008-06-11","STTP"
270,270,270,270,3,"2008-06-12","STTP"
270,270,270,270,0,"2008-06-13","STTP"
270,270,270,270,3,"2008-06-16","STTP"
255,260,250,255,135000,"2008-06-17","STTP"
255,255,255,255,2,"2008-06-18","STTP"
245,245,245,245,10000,"2008-06-19","STTP"
250,260,250,250,142500,"2008-06-20","STTP"
245,275,245,275,297500,"2008-06-23","STTP"
295,295,285,295,350000,"2008-06-24","STTP"
290,300,290,290,30000,"2008-06-25","STTP"
305,305,300,305,95000,"2008-06-26","STTP"
305,305,305,305,2,"2008-06-27","STTP"
315,315,305,315,2e+05,"2008-06-30","STTP"
315,315,315,315,3,"2008-07-01","STTP"
305,305,305,305,5000,"2008-07-02","STTP"
305,305,305,305,14000,"2008-07-03","STTP"
305,305,305,305,0,"2008-07-04","STTP"
305,305,305,305,0,"2008-07-07","STTP"
305,305,305,305,0,"2008-07-08","STTP"
305,305,305,305,0,"2008-07-09","STTP"
305,305,305,305,0,"2008-07-10","STTP"
305,305,305,305,0,"2008-07-11","STTP"
305,305,305,305,0,"2008-07-14","STTP"
305,305,305,305,0,"2008-07-15","STTP"
305,305,305,305,0,"2008-07-16","STTP"
305,305,305,305,0,"2008-07-17","STTP"
305,305,305,305,0,"2008-07-18","STTP"
305,305,305,305,25000,"2008-07-21","STTP"
305,305,305,305,25000,"2008-07-22","STTP"
305,305,305,305,3,"2008-07-23","STTP"
305,305,305,305,3,"2008-07-24","STTP"
305,305,305,305,3,"2008-07-25","STTP"
305,305,305,305,3,"2008-07-28","STTP"
305,305,305,305,3,"2008-07-29","STTP"
305,305,305,305,3,"2008-07-31","STTP"
305,305,305,305,3,"2008-08-01","STTP"
305,305,305,305,3,"2008-08-04","STTP"
305,305,305,305,500,"2008-08-05","STTP"
305,305,305,305,3,"2008-08-06","STTP"
305,305,305,305,3,"2008-08-07","STTP"
305,305,305,305,3,"2008-08-08","STTP"
305,305,305,305,3,"2008-08-11","STTP"
305,305,305,305,3,"2008-08-12","STTP"
305,305,305,305,3,"2008-08-13","STTP"
305,305,305,305,3,"2008-08-14","STTP"
305,305,305,305,3,"2008-08-15","STTP"
305,305,305,305,3,"2008-08-19","STTP"
305,305,305,305,3,"2008-08-20","STTP"
305,305,305,305,3,"2008-08-21","STTP"
305,305,305,305,3,"2008-08-22","STTP"
295,295,295,295,25000,"2008-08-25","STTP"
295,295,295,295,3,"2008-08-26","STTP"
295,295,295,295,3,"2008-08-27","STTP"
295,295,295,295,3,"2008-08-28","STTP"
295,295,295,295,3,"2008-08-29","STTP"
295,295,295,295,3,"2008-09-01","STTP"
295,295,295,295,3,"2008-09-02","STTP"
295,295,295,295,3,"2008-09-03","STTP"
295,295,295,295,3,"2008-09-04","STTP"
285,285,285,285,25000,"2008-09-05","STTP"
285,285,285,285,3,"2008-09-08","STTP"
285,285,285,285,3,"2008-09-09","STTP"
275,275,275,275,12500,"2008-09-10","STTP"
285,285,255,255,52500,"2008-09-11","STTP"
255,255,255,255,3,"2008-09-12","STTP"
245,245,225,225,1e+05,"2008-09-15","STTP"
205,215,205,205,50000,"2008-09-16","STTP"
205,205,205,205,3,"2008-09-17","STTP"
205,205,205,205,2,"2008-09-18","STTP"
215,215,215,215,35000,"2008-09-19","STTP"
215,215,215,215,500,"2008-09-22","STTP"
210,210,210,210,12500,"2008-09-23","STTP"
210,210,210,210,2,"2008-09-24","STTP"
200,200,200,200,500,"2008-09-25","STTP"
200,200,200,200,3,"2008-09-26","STTP"
195,195,185,185,50000,"2008-10-06","STTP"
185,185,185,185,0,"2008-10-07","STTP"
185,185,185,185,0,"2008-10-08","STTP"
185,185,185,185,0,"2008-10-09","STTP"
185,185,185,185,0,"2008-10-10","STTP"
170,175,170,170,0,"2008-10-13","STTP"
170,170,170,170,2,"2008-10-14","STTP"
170,170,170,170,2,"2008-10-15","STTP"
170,170,170,170,2,"2008-10-16","STTP"
170,170,170,170,2,"2008-10-17","STTP"
170,170,170,170,2,"2008-10-20","STTP"
160,160,160,160,500,"2008-10-21","STTP"
160,160,160,160,3,"2008-10-22","STTP"
155,155,155,155,12500,"2008-10-23","STTP"
155,155,155,155,0,"2008-10-24","STTP"
155,155,155,155,3,"2008-10-27","STTP"
155,155,155,155,3,"2008-10-28","STTP"
150,150,150,150,25000,"2008-10-29","STTP"
150,150,150,150,3,"2008-10-30","STTP"
150,150,150,150,3,"2008-10-31","STTP"
150,150,150,150,3,"2008-11-03","STTP"
150,150,150,150,3,"2008-11-04","STTP"
150,150,150,150,3,"2008-11-05","STTP"
150,150,150,150,3,"2008-11-06","STTP"
150,150,150,150,3,"2008-11-07","STTP"
150,150,150,150,3,"2008-11-10","STTP"
150,150,150,150,3,"2008-11-11","STTP"
150,150,150,150,3,"2008-11-12","STTP"
150,150,150,150,3,"2008-11-13","STTP"
150,150,150,150,3,"2008-11-14","STTP"
150,150,150,150,3,"2008-11-17","STTP"
150,150,150,150,3,"2008-11-18","STTP"
150,150,150,150,3,"2008-11-19","STTP"
150,150,150,150,3,"2008-11-20","STTP"
150,150,150,150,3,"2008-11-21","STTP"
150,150,150,150,3,"2008-11-24","STTP"
150,150,150,150,3,"2008-11-25","STTP"
150,150,150,150,3,"2008-11-26","STTP"
150,150,150,150,3,"2008-11-27","STTP"
150,150,150,150,0,"2008-11-28","STTP"
150,150,150,150,3,"2008-12-01","STTP"
150,150,150,150,3,"2008-12-02","STTP"
150,150,150,150,3,"2008-12-03","STTP"
150,150,150,150,3,"2008-12-04","STTP"
150,150,150,150,3,"2008-12-05","STTP"
150,150,150,150,3,"2008-12-09","STTP"
150,150,150,150,3,"2008-12-10","STTP"
145,145,145,145,25000,"2008-12-11","STTP"
145,145,145,145,3,"2008-12-12","STTP"
145,145,145,145,3,"2008-12-15","STTP"
145,145,145,145,3,"2008-12-16","STTP"
145,145,145,145,3,"2008-12-17","STTP"
145,160,145,145,106500,"2008-12-18","STTP"
149,149,149,149,47500,"2008-12-19","STTP"
150,150,145,150,13000,"2008-12-22","STTP"
145,154,145,154,25500,"2008-12-23","STTP"
150,150,150,150,23500,"2008-12-24","STTP"
150,150,150,150,3,"2008-12-30","STTP"
150,150,150,150,0,"2008-12-31","STTP"
150,150,150,150,3,"2009-01-05","STTP"
150,150,150,150,0,"2009-01-06","STTP"
150,150,150,150,3,"2009-01-07","STTP"
150,150,150,150,3,"2009-01-08","STTP"
150,150,150,150,3,"2009-01-09","STTP"
150,150,150,150,3,"2009-01-12","STTP"
150,150,150,150,3,"2009-01-13","STTP"
145,145,145,145,4500,"2009-01-14","STTP"
145,145,145,145,3,"2009-01-15","STTP"
145,145,145,145,3,"2009-01-16","STTP"
145,145,145,145,3,"2009-01-19","STTP"
145,145,145,145,3,"2009-01-20","STTP"
145,145,145,145,3,"2009-01-21","STTP"
145,145,145,145,3,"2009-01-22","STTP"
145,145,145,145,3,"2009-01-23","STTP"
145,145,145,145,3,"2009-01-27","STTP"
145,145,145,145,3,"2009-01-28","STTP"
145,145,145,145,3,"2009-01-29","STTP"
145,145,145,145,3,"2009-01-30","STTP"
145,145,145,145,3,"2009-02-02","STTP"
145,145,145,145,3,"2009-02-03","STTP"
145,145,145,145,3,"2009-02-04","STTP"
145,145,145,145,3,"2009-02-05","STTP"
145,145,145,145,3,"2009-02-06","STTP"
145,145,145,145,3,"2009-02-09","STTP"
145,145,145,145,3,"2009-02-10","STTP"
145,145,145,145,3,"2009-02-11","STTP"
145,145,145,145,3,"2009-02-12","STTP"
145,145,145,145,3,"2009-02-13","STTP"
145,145,145,145,3,"2009-02-16","STTP"
145,145,145,145,3,"2009-02-17","STTP"
145,145,145,145,3,"2009-02-18","STTP"
145,145,145,145,3,"2009-02-19","STTP"
145,145,145,145,3,"2009-02-20","STTP"
145,145,145,145,3,"2009-02-23","STTP"
145,145,145,145,3,"2009-02-24","STTP"
145,145,145,145,3,"2009-02-25","STTP"
145,145,145,145,3,"2009-02-26","STTP"
145,145,145,145,3,"2009-02-27","STTP"
145,145,145,145,3,"2009-03-02","STTP"
145,145,145,145,3,"2009-03-03","STTP"
145,145,145,145,3,"2009-03-04","STTP"
145,145,145,145,3,"2009-03-05","STTP"
145,145,145,145,3,"2009-03-06","STTP"
145,145,145,145,3,"2009-03-10","STTP"
145,145,145,145,3,"2009-03-11","STTP"
145,145,145,145,3,"2009-03-12","STTP"
145,145,145,145,3,"2009-03-13","STTP"
145,145,145,145,3,"2009-03-16","STTP"
145,145,145,145,3,"2009-03-17","STTP"
145,145,145,145,3,"2009-03-18","STTP"
145,145,145,145,0,"2009-03-19","STTP"
145,145,145,145,3,"2009-03-20","STTP"
145,145,145,145,3,"2009-03-23","STTP"
145,145,145,145,3,"2009-03-24","STTP"
145,145,145,145,3,"2009-03-25","STTP"
150,150,150,150,13500,"2009-03-27","STTP"
150,150,150,150,1,"2009-03-30","STTP"
150,150,150,150,3,"2009-03-31","STTP"
150,150,150,150,3,"2009-04-01","STTP"
150,150,150,150,3,"2009-04-02","STTP"
150,150,150,150,3,"2009-04-03","STTP"
150,150,150,150,3,"2009-04-06","STTP"
150,150,150,150,3,"2009-04-07","STTP"
150,150,150,150,3,"2009-04-08","STTP"
150,150,150,150,0,"2009-04-09","STTP"
150,150,150,150,3,"2009-04-13","STTP"
150,150,150,150,3,"2009-04-14","STTP"
150,150,150,150,3,"2009-04-15","STTP"
150,150,150,150,3,"2009-04-16","STTP"
150,150,150,150,0,"2009-04-17","STTP"
150,150,150,150,3,"2009-04-20","STTP"
150,150,150,150,3,"2009-04-22","STTP"
150,150,150,150,3,"2009-04-23","STTP"
150,150,150,150,3,"2009-04-24","STTP"
150,150,150,150,3,"2009-04-27","STTP"
150,150,150,150,3,"2009-04-28","STTP"
150,150,150,150,3,"2009-04-29","STTP"
150,150,150,150,3,"2009-04-30","STTP"
150,150,150,150,3,"2009-05-01","STTP"
150,150,150,150,3,"2009-05-04","STTP"
150,150,150,150,3,"2009-05-05","STTP"
150,150,150,150,3,"2009-05-06","STTP"
150,150,150,150,3,"2009-05-07","STTP"
150,150,150,150,3,"2009-05-08","STTP"
150,150,150,150,3,"2009-05-11","STTP"
150,150,150,150,3,"2009-05-12","STTP"
150,150,150,150,3,"2009-05-13","STTP"
150,150,150,150,3,"2009-05-14","STTP"
150,150,150,150,3,"2009-05-15","STTP"
150,150,150,150,3,"2009-05-18","STTP"
150,150,150,150,3,"2009-05-19","STTP"
150,150,150,150,3,"2009-05-20","STTP"
150,150,150,150,0,"2009-05-21","STTP"
150,150,150,150,3,"2009-05-22","STTP"
150,150,150,150,3,"2009-05-25","STTP"
150,150,150,150,3,"2009-05-26","STTP"
150,150,150,150,3,"2009-05-27","STTP"
150,150,150,150,3,"2009-05-28","STTP"
150,150,150,150,3,"2009-05-29","STTP"
150,150,150,150,3,"2009-06-01","STTP"
150,150,150,150,3,"2009-06-02","STTP"
150,150,150,150,3,"2009-06-03","STTP"
150,150,150,150,3,"2009-06-04","STTP"
155,165,145,145,108500,"2009-06-05","STTP"
145,145,145,145,2,"2009-06-08","STTP"
155,155,154,155,65000,"2009-06-09","STTP"
155,155,155,155,2,"2009-06-10","STTP"
160,160,160,160,25000,"2009-06-11","STTP"
160,160,160,160,2,"2009-06-12","STTP"
165,165,165,165,5500,"2009-06-15","STTP"
165,165,165,165,2,"2009-06-16","STTP"
165,165,165,165,2,"2009-06-17","STTP"
165,165,165,165,2,"2009-06-18","STTP"
165,165,165,165,2,"2009-06-19","STTP"
165,165,165,165,2,"2009-06-22","STTP"
165,165,165,165,2,"2009-06-23","STTP"
165,165,165,165,2,"2009-06-24","STTP"
160,160,150,150,25500,"2009-06-25","STTP"
150,150,150,150,2,"2009-06-26","STTP"
150,150,150,150,2,"2009-06-29","STTP"
160,160,160,160,50000,"2009-06-30","STTP"
165,165,160,165,150000,"2009-07-01","STTP"
165,165,165,165,0,"2009-07-02","STTP"
155,155,155,155,500,"2009-07-03","STTP"
155,155,155,155,2,"2009-07-06","STTP"
155,155,155,155,25000,"2009-07-07","STTP"
155,155,155,155,0,"2009-07-08","STTP"
155,155,155,155,2,"2009-07-09","STTP"
155,155,155,155,0,"2009-07-10","STTP"
155,155,155,155,2,"2009-07-13","STTP"
155,155,155,155,2,"2009-07-14","STTP"
165,165,165,165,75000,"2009-07-15","STTP"
165,165,165,165,3,"2009-07-16","STTP"
165,165,165,165,50000,"2009-07-17","STTP"
165,165,165,165,0,"2009-07-20","STTP"
170,170,170,170,50000,"2009-07-21","STTP"
170,170,170,170,2,"2009-07-22","STTP"
170,170,170,170,2,"2009-07-23","STTP"
170,170,170,170,2,"2009-07-24","STTP"
170,170,170,170,2,"2009-07-27","STTP"
165,194,165,194,892500,"2009-07-28","STTP"
180,181,180,180,50000,"2009-07-29","STTP"
194,194,194,194,15000,"2009-07-30","STTP"
195,210,195,210,373500,"2009-07-31","STTP"
210,210,210,210,25000,"2009-08-03","STTP"
210,210,195,195,125000,"2009-08-04","STTP"
195,195,195,195,2,"2009-08-05","STTP"
205,225,205,225,488000,"2009-08-06","STTP"
215,215,215,215,1500,"2009-08-07","STTP"
215,215,215,215,75000,"2009-08-10","STTP"
225,225,225,225,5000,"2009-08-11","STTP"
225,225,225,225,0,"2009-08-12","STTP"
235,240,230,235,376000,"2009-08-13","STTP"
235,235,235,235,0,"2009-08-14","STTP"
235,235,235,235,0,"2009-08-18","STTP"
240,240,240,240,75000,"2009-08-19","STTP"
240,240,240,240,3,"2009-08-20","STTP"
240,240,240,240,3,"2009-08-21","STTP"
240,240,240,240,3,"2009-08-24","STTP"
240,240,240,240,3,"2009-08-25","STTP"
240,240,240,240,3,"2009-08-26","STTP"
240,240,240,240,1000,"2009-08-27","STTP"
240,240,240,240,3,"2009-08-28","STTP"
235,235,235,235,12000,"2009-08-31","STTP"
235,235,235,235,0,"2009-09-01","STTP"
235,235,235,235,0,"2009-09-02","STTP"
235,235,235,235,0,"2009-09-03","STTP"
235,235,235,235,0,"2009-09-04","STTP"
235,235,235,235,0,"2009-09-07","STTP"
235,235,235,235,0,"2009-09-08","STTP"
235,235,235,235,0,"2009-09-09","STTP"
235,235,235,235,0,"2009-09-10","STTP"
235,255,230,235,860000,"2009-09-11","STTP"
230,235,230,230,60000,"2009-09-14","STTP"
235,235,235,235,30000,"2009-09-15","STTP"
235,235,235,235,0,"2009-09-16","STTP"
240,240,240,240,75000,"2009-09-17","STTP"
240,240,240,240,0,"2009-09-24","STTP"
255,270,245,255,1330500,"2009-09-25","STTP"
250,260,250,250,80000,"2009-09-28","STTP"
250,250,250,250,40000,"2009-09-29","STTP"
250,250,250,250,31000,"2009-09-30","STTP"
245,250,245,245,150000,"2009-10-01","STTP"
240,245,240,240,76000,"2009-10-02","STTP"
240,240,240,240,3,"2009-10-05","STTP"
245,245,245,245,25500,"2009-10-06","STTP"
245,245,245,245,1e+05,"2009-10-07","STTP"
245,245,245,245,25500,"2009-10-08","STTP"
245,245,245,245,0,"2009-10-09","STTP"
245,245,245,245,0,"2009-10-12","STTP"
245,245,245,245,0,"2009-10-13","STTP"
245,245,245,245,27500,"2009-10-14","STTP"
245,245,245,245,2000,"2009-10-15","STTP"
245,245,245,245,1000,"2009-10-16","STTP"
245,245,245,245,0,"2009-10-19","STTP"
245,245,245,245,10000,"2009-10-20","STTP"
245,245,245,245,8000,"2009-10-21","STTP"
245,245,245,245,0,"2009-10-22","STTP"
245,245,245,245,25000,"2009-10-23","STTP"
245,245,245,245,25000,"2009-10-26","STTP"
245,245,245,245,0,"2009-10-27","STTP"
245,245,245,245,0,"2009-10-28","STTP"
240,245,240,240,152500,"2009-10-29","STTP"
240,240,240,240,2,"2009-10-30","STTP"
240,240,240,240,2,"2009-11-02","STTP"
240,240,240,240,2,"2009-11-03","STTP"
240,240,240,240,2,"2009-11-04","STTP"
240,240,240,240,2,"2009-11-05","STTP"
240,240,240,240,2,"2009-11-06","STTP"
240,240,240,240,2,"2009-11-09","STTP"
240,240,240,240,2,"2009-11-10","STTP"
240,240,240,240,2,"2009-11-11","STTP"
240,240,240,240,2,"2009-11-12","STTP"
240,240,240,240,2,"2009-11-13","STTP"
240,240,240,240,500,"2009-11-16","STTP"
250,250,250,250,50000,"2009-11-17","STTP"
250,250,250,250,0,"2009-11-18","STTP"
250,270,250,250,374500,"2009-11-19","STTP"
250,250,250,250,40000,"2009-11-20","STTP"
250,250,250,250,2500,"2009-11-23","STTP"
250,250,250,250,142500,"2009-11-24","STTP"
250,250,250,250,10000,"2009-11-25","STTP"
250,250,250,250,500,"2009-11-26","STTP"
250,250,250,250,0,"2009-11-30","STTP"
250,250,250,250,500,"2009-12-01","STTP"
250,250,250,250,0,"2009-12-02","STTP"
250,250,250,250,0,"2009-12-03","STTP"
250,250,250,250,0,"2009-12-04","STTP"
250,250,250,250,0,"2009-12-07","STTP"
250,250,250,250,0,"2009-12-08","STTP"
250,250,250,250,0,"2009-12-09","STTP"
250,250,250,250,0,"2009-12-10","STTP"
250,250,250,250,0,"2009-12-11","STTP"
250,250,250,250,0,"2009-12-14","STTP"
250,250,250,250,500,"2009-12-15","STTP"
250,250,250,250,0,"2009-12-16","STTP"
250,250,250,250,0,"2009-12-17","STTP"
250,250,250,250,0,"2009-12-21","STTP"
250,250,250,250,0,"2009-12-22","STTP"
250,250,250,250,3,"2009-12-23","STTP"
250,250,250,250,0,"2009-12-28","STTP"
250,250,250,250,500,"2009-12-29","STTP"
250,250,250,250,2,"2009-12-30","STTP"
250,250,250,250,3,"2010-01-04","STTP"
250,250,250,250,0,"2010-01-05","STTP"
250,250,250,250,0,"2010-01-06","STTP"
250,250,250,250,0,"2010-01-07","STTP"
250,250,250,250,0,"2010-01-08","STTP"
250,250,250,250,0,"2010-01-11","STTP"
250,250,250,250,3000,"2010-01-12","STTP"
250,250,250,250,0,"2010-01-13","STTP"
250,250,250,250,0,"2010-01-14","STTP"
250,250,250,250,0,"2010-01-15","STTP"
250,250,250,250,0,"2010-01-18","STTP"
250,250,250,250,0,"2010-01-19","STTP"
250,250,250,250,0,"2010-01-20","STTP"
250,250,250,250,0,"2010-01-21","STTP"
250,250,250,250,0,"2010-01-22","STTP"
250,250,250,250,0,"2010-01-25","STTP"
250,250,250,250,0,"2010-01-26","STTP"
250,250,250,250,3,"2010-01-27","STTP"
250,250,250,250,3,"2010-01-28","STTP"
250,250,250,250,3,"2010-01-29","STTP"
250,250,250,250,0,"2010-02-01","STTP"
250,250,250,250,3000,"2010-02-02","STTP"
250,250,250,250,0,"2010-02-03","STTP"
250,250,250,250,0,"2010-02-04","STTP"
250,250,250,250,3000,"2010-02-05","STTP"
250,250,250,250,3000,"2010-02-08","STTP"
250,250,250,250,3000,"2010-02-09","STTP"
250,250,250,250,3000,"2010-02-10","STTP"
250,250,250,250,3000,"2010-02-11","STTP"
250,250,250,250,3000,"2010-02-12","STTP"
250,250,250,250,3000,"2010-02-15","STTP"
250,250,250,250,3000,"2010-02-16","STTP"
250,250,250,250,3000,"2010-02-17","STTP"
250,250,250,250,3000,"2010-02-18","STTP"
250,250,250,250,3000,"2010-02-19","STTP"
250,250,250,250,3000,"2010-02-22","STTP"
250,250,250,250,3000,"2010-02-23","STTP"
250,250,250,250,3000,"2010-02-24","STTP"
250,250,250,250,3000,"2010-02-25","STTP"
250,250,250,250,3000,"2010-03-01","STTP"
250,250,250,250,3000,"2010-03-02","STTP"
250,250,250,250,3000,"2010-03-03","STTP"
250,250,250,250,3000,"2010-03-04","STTP"
250,250,250,250,3000,"2010-03-05","STTP"
260,260,260,260,50000,"2010-03-08","STTP"
260,260,260,260,50000,"2010-03-09","STTP"
260,260,260,260,50000,"2010-03-10","STTP"
260,260,260,260,50000,"2010-03-11","STTP"
265,280,255,265,755000,"2010-03-12","STTP"
270,270,265,270,17500,"2010-03-15","STTP"
265,265,265,265,71000,"2010-03-17","STTP"
265,275,265,265,111500,"2010-03-18","STTP"
265,265,265,265,8500,"2010-03-19","STTP"
265,265,265,265,8500,"2010-03-22","STTP"
265,285,265,265,288000,"2010-03-23","STTP"
265,265,265,265,12000,"2010-03-24","STTP"
265,265,265,265,7000,"2010-03-25","STTP"
265,265,265,265,1000,"2010-03-26","STTP"
265,265,265,265,2000,"2010-03-29","STTP"
265,265,265,265,2000,"2010-03-30","STTP"
265,265,265,265,2000,"2010-03-31","STTP"
265,275,265,265,31000,"2010-04-01","STTP"
265,265,265,265,7500,"2010-04-05","STTP"
265,265,265,265,7500,"2010-04-06","STTP"
265,265,265,265,7500,"2010-04-07","STTP"
265,265,265,265,7500,"2010-04-08","STTP"
265,265,265,265,7500,"2010-04-09","STTP"
265,265,265,265,7500,"2010-04-12","STTP"
265,265,265,265,7500,"2010-04-13","STTP"
265,265,265,265,7500,"2010-04-14","STTP"
265,265,265,265,2500,"2010-04-15","STTP"
265,265,265,265,2500,"2010-04-16","STTP"
265,265,265,265,2500,"2010-04-19","STTP"
280,290,265,280,989000,"2010-04-20","STTP"
275,275,275,275,143000,"2010-04-21","STTP"
270,275,270,270,2e+05,"2010-04-22","STTP"
265,265,265,265,25000,"2010-04-23","STTP"
265,265,265,265,25000,"2010-04-26","STTP"
265,265,265,265,25000,"2010-04-27","STTP"
265,265,265,265,25000,"2010-04-28","STTP"
265,265,265,265,25000,"2010-04-29","STTP"
265,265,265,265,2500,"2010-04-30","STTP"
265,285,265,265,272000,"2010-05-03","STTP"
265,265,265,265,22500,"2010-05-04","STTP"
265,265,265,265,5500,"2010-05-05","STTP"
265,265,265,265,15500,"2010-05-06","STTP"
265,265,265,265,7500,"2010-05-07","STTP"
265,265,265,265,1000,"2010-05-10","STTP"
265,265,265,265,7500,"2010-05-11","STTP"
265,285,265,265,454000,"2010-05-12","STTP"
270,270,265,270,84500,"2010-05-14","STTP"
270,270,270,270,45000,"2010-05-17","STTP"
270,270,270,270,1000,"2010-05-18","STTP"
270,270,270,270,25000,"2010-05-19","STTP"
270,270,270,270,5000,"2010-05-20","STTP"
270,270,270,270,9500,"2010-05-21","STTP"
270,270,270,270,9500,"2010-05-24","STTP"
265,270,265,265,60500,"2010-05-25","STTP"
265,265,265,265,60500,"2010-05-26","STTP"
265,265,265,265,60500,"2010-05-27","STTP"
265,265,265,265,60500,"2010-05-31","STTP"
265,265,265,265,60500,"2010-06-01","STTP"
265,265,265,265,60500,"2010-06-02","STTP"
265,265,265,265,60500,"2010-06-03","STTP"
265,265,265,265,60500,"2010-06-04","STTP"
265,265,265,265,60500,"2010-06-07","STTP"
265,265,265,265,60500,"2010-06-08","STTP"
265,265,265,265,60500,"2010-06-09","STTP"
265,265,265,265,60500,"2010-06-10","STTP"
265,265,265,265,60500,"2010-06-11","STTP"
265,265,265,265,60500,"2010-06-14","STTP"
265,265,265,265,60500,"2010-06-15","STTP"
265,265,265,265,60500,"2010-06-16","STTP"
265,265,265,265,60500,"2010-06-17","STTP"
265,265,265,265,60500,"2010-06-18","STTP"
265,265,265,265,60500,"2010-06-21","STTP"
265,265,265,265,60500,"2010-06-22","STTP"
265,265,265,265,60500,"2010-06-23","STTP"
265,265,265,265,60500,"2010-06-24","STTP"
265,265,265,265,60500,"2010-06-25","STTP"
265,265,265,265,60500,"2010-06-28","STTP"
265,265,265,265,60500,"2010-06-29","STTP"
265,265,265,265,60500,"2010-06-30","STTP"
265,265,265,265,50000,"2010-07-01","STTP"
265,265,265,265,50000,"2010-07-02","STTP"
265,265,265,265,50000,"2010-07-05","STTP"
270,275,270,270,60000,"2010-07-06","STTP"
275,275,275,275,50000,"2010-07-07","STTP"
285,285,280,285,125000,"2010-07-08","STTP"
285,285,285,285,125000,"2010-07-09","STTP"
285,285,285,285,3,"2010-07-12","STTP"
295,300,290,295,146000,"2010-07-13","STTP"
315,315,295,315,460000,"2010-07-14","STTP"
300,310,300,300,101500,"2010-07-15","STTP"
300,305,300,300,50500,"2010-07-16","STTP"
300,300,300,300,50500,"2010-07-19","STTP"
310,310,300,310,51000,"2010-07-20","STTP"
315,315,305,315,55000,"2010-07-21","STTP"
320,325,315,320,252500,"2010-07-22","STTP"
325,325,320,325,92500,"2010-07-23","STTP"
325,325,325,325,92500,"2010-07-26","STTP"
335,340,330,335,140500,"2010-07-27","STTP"
345,345,340,345,225000,"2010-07-28","STTP"
335,355,335,335,134500,"2010-07-29","STTP"
335,335,335,335,134500,"2010-07-30","STTP"
340,345,340,340,180000,"2010-08-02","STTP"
340,340,340,340,150000,"2010-08-03","STTP"
340,340,340,340,2e+05,"2010-08-04","STTP"
340,345,340,340,202500,"2010-08-05","STTP"
340,340,340,340,2e+05,"2010-08-06","STTP"
340,340,340,340,2e+05,"2010-08-09","STTP"
340,340,340,340,2e+05,"2010-08-10","STTP"
340,340,340,340,2e+05,"2010-08-11","STTP"
335,335,335,335,500,"2010-08-12","STTP"
335,335,335,335,500,"2010-08-13","STTP"
335,335,335,335,500,"2010-08-16","STTP"
330,330,330,330,15000,"2010-08-18","STTP"
340,340,330,340,52500,"2010-08-19","STTP"
340,340,340,340,1e+05,"2010-08-20","STTP"
340,340,340,340,2e+05,"2010-08-23","STTP"
340,340,340,340,2e+05,"2010-08-24","STTP"
340,340,340,340,2e+05,"2010-08-25","STTP"
345,345,345,345,2500,"2010-08-26","STTP"
340,340,340,340,50000,"2010-08-27","STTP"
340,340,340,340,201000,"2010-08-30","STTP"
340,340,340,340,266000,"2010-08-31","STTP"
350,350,340,350,568000,"2010-09-01","STTP"
340,355,335,340,776500,"2010-09-02","STTP"
340,350,340,340,90500,"2010-09-03","STTP"
340,340,335,340,83000,"2010-09-06","STTP"
345,365,335,345,1926500,"2010-09-07","STTP"
365,365,350,350,199500,"2010-09-15","STTP"
340,345,335,340,447000,"2010-09-16","STTP"
335,345,335,335,187000,"2010-09-17","STTP"
340,340,340,340,1500,"2010-09-20","STTP"
340,340,340,340,10000,"2010-09-21","STTP"
340,340,340,340,150000,"2010-09-22","STTP"
345,365,340,345,491000,"2010-09-23","STTP"
345,355,340,345,91500,"2010-09-24","STTP"
365,375,355,365,1061000,"2010-09-27","STTP"
340,370,340,340,172500,"2010-09-28","STTP"
350,365,350,350,15500,"2010-09-29","STTP"
360,360,345,360,53500,"2010-09-30","STTP"
365,365,360,365,32000,"2010-10-01","STTP"
365,365,365,365,32000,"2010-10-04","STTP"
365,365,365,365,32000,"2010-10-05","STTP"
365,365,365,365,32000,"2010-10-06","STTP"
345,345,345,345,10000,"2010-10-07","STTP"
345,345,345,345,31500,"2010-10-08","STTP"
345,345,345,345,5000,"2010-10-11","STTP"
360,360,345,360,2000,"2010-10-12","STTP"
345,360,345,345,103500,"2010-10-13","STTP"
345,345,345,345,5000,"2010-10-14","STTP"
345,345,345,345,250000,"2010-10-15","STTP"
345,345,345,345,5000,"2010-10-18","STTP"
345,345,345,345,5000,"2010-10-19","STTP"
345,345,345,345,59000,"2010-10-20","STTP"
345,345,345,345,50000,"2010-10-21","STTP"
340,345,340,340,52000,"2010-10-22","STTP"
350,350,335,350,130500,"2010-10-25","STTP"
350,350,350,350,130500,"2010-10-26","STTP"
340,340,340,340,6000,"2010-10-27","STTP"
345,345,345,345,34500,"2010-10-28","STTP"
345,345,345,345,34500,"2010-10-29","STTP"
345,345,345,345,12500,"2010-11-01","STTP"
345,345,340,345,20000,"2010-11-02","STTP"
345,345,345,345,21500,"2010-11-03","STTP"
345,345,345,345,135000,"2010-11-04","STTP"
345,345,345,345,135000,"2010-11-05","STTP"
345,345,345,345,135000,"2010-11-08","STTP"
355,355,355,355,25000,"2010-11-09","STTP"
355,355,355,355,25000,"2010-11-10","STTP"
355,355,355,355,25000,"2010-11-11","STTP"
345,345,345,345,50000,"2010-11-12","STTP"
345,345,345,345,50000,"2010-11-15","STTP"
345,345,345,345,25000,"2010-11-16","STTP"
345,345,345,345,11500,"2010-11-18","STTP"
345,345,345,345,11500,"2010-11-19","STTP"
345,345,345,345,11500,"2010-11-22","STTP"
345,345,345,345,24500,"2010-11-23","STTP"
345,345,345,345,25000,"2010-11-24","STTP"
345,345,345,345,25000,"2010-11-25","STTP"
345,345,345,345,59500,"2010-11-26","STTP"
345,345,345,345,25000,"2010-11-29","STTP"
340,340,340,340,10000,"2010-11-30","STTP"
340,340,340,340,10000,"2010-12-01","STTP"
355,355,350,355,154500,"2010-12-02","STTP"
360,360,350,360,1500,"2010-12-03","STTP"
360,360,360,360,1e+05,"2010-12-06","STTP"
360,360,360,360,50000,"2010-12-08","STTP"
360,360,355,360,55500,"2010-12-09","STTP"
360,360,360,360,2000,"2010-12-10","STTP"
360,360,360,360,2000,"2010-12-13","STTP"
360,360,360,360,2000,"2010-12-14","STTP"
360,360,360,360,12500,"2010-12-15","STTP"
370,370,365,370,160500,"2010-12-16","STTP"
370,370,370,370,160500,"2010-12-17","STTP"
370,370,370,370,160500,"2010-12-20","STTP"
390,390,375,390,4e+05,"2010-12-21","STTP"
380,405,380,380,335000,"2010-12-22","STTP"
380,380,380,380,335000,"2010-12-23","STTP"
385,400,385,385,75000,"2010-12-27","STTP"
385,385,385,385,75000,"2010-12-28","STTP"
385,385,385,385,75000,"2010-12-29","STTP"
385,385,385,385,75000,"2010-12-30","STTP"
385,385,385,385,75000,"2011-01-03","STTP"
385,385,385,385,7500,"2011-01-04","STTP"
380,380,380,380,10000,"2011-01-05","STTP"
390,390,390,390,42000,"2011-01-06","STTP"
390,390,390,390,42000,"2011-01-07","STTP"
390,390,390,390,42000,"2011-01-10","STTP"
395,395,380,395,55500,"2011-01-11","STTP"
395,395,390,395,125000,"2011-01-12","STTP"
400,400,400,400,50000,"2011-01-13","STTP"
400,400,400,400,50000,"2011-01-14","STTP"
400,400,400,400,50000,"2011-01-17","STTP"
405,405,405,405,10000,"2011-01-18","STTP"
405,405,405,405,50000,"2011-01-19","STTP"
405,405,405,405,50000,"2011-01-20","STTP"
405,405,405,405,50000,"2011-01-21","STTP"
405,405,405,405,50000,"2011-01-24","STTP"
405,405,405,405,50000,"2011-01-25","STTP"
405,405,405,405,50000,"2011-01-26","STTP"
405,405,405,405,50000,"2011-01-27","STTP"
405,405,405,405,50000,"2011-01-28","STTP"
400,400,400,400,500,"2011-01-31","STTP"
400,400,400,400,500,"2011-02-01","STTP"
395,395,395,395,14000,"2011-02-02","STTP"
395,395,395,395,14000,"2011-02-04","STTP"
400,400,400,400,50000,"2011-02-07","STTP"
400,400,400,400,50000,"2011-02-08","STTP"
400,400,400,400,50000,"2011-02-09","STTP"
400,400,400,400,50000,"2011-02-10","STTP"
400,400,400,400,50000,"2011-02-11","STTP"
400,400,400,400,50000,"2011-02-14","STTP"
400,400,400,400,50000,"2011-02-16","STTP"
400,400,400,400,50000,"2011-02-17","STTP"
400,400,400,400,50000,"2011-02-18","STTP"
400,400,400,400,50000,"2011-02-21","STTP"
400,400,400,400,50000,"2011-02-22","STTP"
400,400,400,400,50000,"2011-02-23","STTP"
400,400,400,400,50000,"2011-02-24","STTP"
400,400,400,400,50000,"2011-02-25","STTP"
400,400,400,400,50000,"2011-02-28","STTP"
400,400,400,400,50000,"2011-03-01","STTP"
400,400,400,400,50000,"2011-03-02","STTP"
400,400,400,400,50000,"2011-03-03","STTP"
400,400,400,400,50000,"2011-03-04","STTP"
400,400,400,400,50000,"2011-03-07","STTP"
400,400,400,400,50000,"2011-03-08","STTP"
400,400,400,400,50000,"2011-03-09","STTP"
400,400,400,400,50000,"2011-03-10","STTP"
400,400,400,400,50000,"2011-03-11","STTP"
400,400,400,400,50000,"2011-03-14","STTP"
400,400,400,400,50000,"2011-03-15","STTP"
400,400,400,400,50000,"2011-03-16","STTP"
400,400,400,400,50000,"2011-03-17","STTP"
400,400,400,400,50000,"2011-03-18","STTP"
400,400,400,400,2000,"2011-03-21","STTP"
400,400,400,400,2000,"2011-03-22","STTP"
400,400,400,400,0,"2011-03-23","STTP"
400,400,400,400,2000,"2011-03-24","STTP"
400,400,400,400,1000,"2011-03-25","STTP"
400,400,400,400,1000,"2011-03-28","STTP"
400,400,400,400,1000,"2011-03-29","STTP"
400,400,400,400,1000,"2011-03-30","STTP"
405,405,405,405,33000,"2011-03-31","STTP"
405,405,405,405,33000,"2011-04-01","STTP"
405,405,405,405,33000,"2011-04-04","STTP"
400,415,400,400,356000,"2011-04-05","STTP"
405,405,400,405,80000,"2011-04-06","STTP"
405,405,405,405,80000,"2011-04-07","STTP"
405,405,405,405,80000,"2011-04-08","STTP"
405,405,405,405,80000,"2011-04-11","STTP"
400,410,400,400,11500,"2011-04-12","STTP"
400,400,400,400,5000,"2011-04-13","STTP"
400,400,400,400,5000,"2011-04-14","STTP"
400,400,400,400,5000,"2011-04-15","STTP"
400,400,400,400,2500,"2011-04-18","STTP"
400,400,400,400,2500,"2011-04-19","STTP"
400,400,400,400,2500,"2011-04-20","STTP"
400,400,400,400,2500,"2011-04-21","STTP"
400,400,400,400,2500,"2011-04-25","STTP"
400,400,400,400,2500,"2011-04-26","STTP"
400,400,400,400,2500,"2011-04-27","STTP"
400,400,400,400,2500,"2011-04-28","STTP"
400,400,400,400,2500,"2011-04-29","STTP"
400,400,400,400,2500,"2011-05-02","STTP"
400,400,400,400,2500,"2011-05-03","STTP"
400,400,400,400,5000,"2011-05-04","STTP"
400,400,400,400,5000,"2011-05-05","STTP"
400,400,400,400,5000,"2011-05-06","STTP"
400,400,400,400,5000,"2011-05-09","STTP"
400,400,400,400,5000,"2011-05-10","STTP"
400,400,400,400,5000,"2011-05-11","STTP"
400,400,400,400,5000,"2011-05-12","STTP"
400,400,400,400,5000,"2011-05-13","STTP"
400,400,400,400,5000,"2011-05-16","STTP"
400,400,400,400,5000,"2011-05-18","STTP"
400,400,400,400,5000,"2011-05-19","STTP"
400,400,400,400,500,"2011-05-20","STTP"
400,400,400,400,500,"2011-05-23","STTP"
400,400,400,400,500,"2011-05-24","STTP"
400,400,400,400,5000,"2011-05-25","STTP"
410,410,410,410,1500,"2011-05-26","STTP"
410,410,410,410,1500,"2011-05-27","STTP"
410,410,410,410,1500,"2011-05-30","STTP"
410,410,410,410,1500,"2011-05-31","STTP"
410,410,410,410,1500,"2011-06-01","STTP"
410,410,410,410,1500,"2011-06-03","STTP"
410,410,410,410,1500,"2011-06-06","STTP"
410,410,410,410,1500,"2011-06-07","STTP"
410,410,410,410,1500,"2011-06-08","STTP"
400,400,400,400,1000,"2011-06-09","STTP"
400,400,400,400,1000,"2011-06-10","STTP"
400,400,400,400,1000,"2011-06-13","STTP"
400,400,400,400,1000,"2011-06-14","STTP"
400,400,400,400,1000,"2011-06-15","STTP"
400,400,400,400,1000,"2011-06-16","STTP"
400,400,400,400,1000,"2011-06-17","STTP"
400,400,400,400,1000,"2011-06-20","STTP"
415,415,410,415,125000,"2011-06-21","STTP"
425,425,420,425,125000,"2011-06-22","STTP"
425,430,420,425,9500,"2011-06-23","STTP"
440,440,430,440,225000,"2011-06-24","STTP"
435,435,435,435,50000,"2011-06-27","STTP"
450,450,435,450,350000,"2011-06-28","STTP"
465,465,455,465,127500,"2011-06-30","STTP"
470,470,465,470,175000,"2011-07-01","STTP"
470,470,470,470,0,"2011-07-04","STTP"
470,480,470,470,17000,"2011-07-05","STTP"
510,510,480,510,368500,"2011-07-06","STTP"
510,520,510,510,114000,"2011-07-07","STTP"
560,560,510,560,516500,"2011-07-08","STTP"
570,570,550,570,52500,"2011-07-11","STTP"
560,560,560,560,4000,"2011-07-12","STTP"
550,560,550,550,41000,"2011-07-13","STTP"
550,550,550,550,2000,"2011-07-14","STTP"
560,560,560,560,2000,"2011-07-15","STTP"
600,610,550,600,224500,"2011-07-18","STTP"
610,620,600,610,147000,"2011-07-19","STTP"
610,610,610,610,147000,"2011-07-20","STTP"
610,610,610,610,52500,"2011-07-21","STTP"
600,600,600,600,9000,"2011-07-22","STTP"
620,630,600,620,197000,"2011-07-25","STTP"
610,620,610,610,92000,"2011-07-26","STTP"
600,620,600,600,38500,"2011-07-27","STTP"
610,610,610,610,6000,"2011-07-28","STTP"
600,610,600,600,8500,"2011-07-29","STTP"
600,600,600,600,8500,"2011-08-01","STTP"
620,620,600,620,19000,"2011-08-02","STTP"
600,600,600,600,8000,"2011-08-03","STTP"
600,600,600,600,8000,"2011-08-04","STTP"
580,580,580,580,8500,"2011-08-05","STTP"
580,580,580,580,20500,"2011-08-08","STTP"
580,580,580,580,20500,"2011-08-09","STTP"
580,580,580,580,20500,"2011-08-10","STTP"
580,580,580,580,20500,"2011-08-11","STTP"
580,580,580,580,20500,"2011-08-12","STTP"
580,580,580,580,20500,"2011-08-15","STTP"
570,600,570,570,43500,"2011-08-16","STTP"
570,570,570,570,20500,"2011-08-18","STTP"
570,570,570,570,3500,"2011-08-19","STTP"
570,570,570,570,3500,"2011-08-22","STTP"
570,570,570,570,3500,"2011-08-23","STTP"
570,570,570,570,3500,"2011-08-24","STTP"
570,570,570,570,3500,"2011-08-25","STTP"
570,570,570,570,3500,"2011-08-26","STTP"
570,570,570,570,0,"2011-09-05","STTP"
570,570,570,570,0,"2011-09-06","STTP"
570,570,570,570,0,"2011-09-07","STTP"
570,570,570,570,0,"2011-09-08","STTP"
570,570,570,570,0,"2011-09-09","STTP"
570,570,570,570,0,"2011-09-12","STTP"
570,570,570,570,0,"2011-09-13","STTP"
570,570,570,570,0,"2011-09-14","STTP"
570,570,570,570,0,"2011-09-15","STTP"
570,570,570,570,0,"2011-09-16","STTP"
570,570,570,570,0,"2011-09-19","STTP"
540,570,540,540,202500,"2011-09-20","STTP"
560,560,560,560,7500,"2011-09-21","STTP"
560,560,560,560,7500,"2011-09-22","STTP"
560,560,560,560,7500,"2011-09-23","STTP"
550,560,550,550,125000,"2011-09-26","STTP"
550,550,550,550,125000,"2011-09-27","STTP"
550,550,550,550,125000,"2011-09-28","STTP"
550,550,550,550,125000,"2011-09-29","STTP"
570,570,570,570,500,"2011-09-30","STTP"
570,570,570,570,500,"2011-10-03","STTP"
550,550,550,550,5000,"2011-10-04","STTP"
550,550,550,550,5000,"2011-10-05","STTP"
550,550,550,550,5000,"2011-10-06","STTP"
550,550,550,550,5000,"2011-10-07","STTP"
550,550,550,550,5000,"2011-10-10","STTP"
550,550,550,550,5000,"2011-10-11","STTP"
550,550,550,550,5000,"2011-10-12","STTP"
550,550,550,550,5000,"2011-10-13","STTP"
550,550,550,550,5000,"2011-10-14","STTP"
570,570,570,570,60000,"2011-10-17","STTP"
570,570,570,570,60000,"2011-10-18","STTP"
570,570,570,570,60000,"2011-10-19","STTP"
570,570,570,570,60000,"2011-10-20","STTP"
570,570,570,570,60000,"2011-10-21","STTP"
570,570,570,570,60000,"2011-10-24","STTP"
600,600,580,600,285000,"2011-10-25","STTP"
620,620,610,620,125000,"2011-10-26","STTP"
660,660,630,660,287500,"2011-10-27","STTP"
710,710,680,710,266000,"2011-10-28","STTP"
700,700,700,700,3000,"2011-10-31","STTP"
690,700,690,690,1e+05,"2011-11-01","STTP"
690,690,690,690,1e+05,"2011-11-02","STTP"
700,700,700,700,3000,"2011-11-03","STTP"
700,700,700,700,55000,"2011-11-04","STTP"
700,700,700,700,55000,"2011-11-07","STTP"
700,700,700,700,55000,"2011-11-08","STTP"
720,720,710,720,117500,"2011-11-09","STTP"
700,720,700,700,180000,"2011-11-10","STTP"
700,700,700,700,180000,"2011-11-11","STTP"
700,700,700,700,180000,"2011-11-14","STTP"
700,700,700,700,180000,"2011-11-15","STTP"
700,700,700,700,180000,"2011-11-16","STTP"
700,700,700,700,180000,"2011-11-17","STTP"
700,700,700,700,180000,"2011-11-18","STTP"
700,700,700,700,180000,"2011-11-21","STTP"
700,700,700,700,180000,"2011-11-22","STTP"
700,700,700,700,180000,"2011-11-23","STTP"
700,700,700,700,180000,"2011-11-24","STTP"
700,700,700,700,180000,"2011-11-25","STTP"
700,700,700,700,180000,"2011-11-28","STTP"
700,700,700,700,180000,"2011-11-29","STTP"
700,700,700,700,180000,"2011-11-30","STTP"
700,700,700,700,0,"2011-12-01","STTP"
700,700,700,700,180000,"2011-12-02","STTP"
700,700,700,700,180000,"2011-12-05","STTP"
690,690,690,690,2000,"2011-12-06","STTP"
690,690,690,690,2000,"2011-12-07","STTP"
690,690,690,690,2000,"2011-12-08","STTP"
690,690,690,690,2000,"2011-12-09","STTP"
690,690,690,690,2000,"2011-12-12","STTP"
690,690,690,690,2000,"2011-12-13","STTP"
690,690,690,690,20000,"2011-12-14","STTP"
690,690,690,690,20000,"2011-12-15","STTP"
690,690,690,690,20000,"2011-12-16","STTP"
690,690,690,690,20000,"2011-12-19","STTP"
690,690,690,690,20000,"2011-12-20","STTP"
690,690,690,690,20000,"2011-12-21","STTP"
690,690,690,690,20000,"2011-12-22","STTP"
690,690,690,690,20000,"2011-12-23","STTP"
690,690,690,690,20000,"2011-12-27","STTP"
690,690,690,690,20000,"2011-12-28","STTP"
690,690,690,690,20000,"2011-12-29","STTP"
690,690,690,690,25000,"2011-12-30","STTP"
690,690,690,690,25000,"2012-01-02","STTP"
690,690,690,690,25000,"2012-01-03","STTP"
690,690,690,690,25000,"2012-01-04","STTP"
690,690,690,690,25000,"2012-01-05","STTP"
690,690,690,690,25000,"2012-01-06","STTP"
690,690,690,690,25000,"2012-01-09","STTP"
690,690,690,690,25000,"2012-01-10","STTP"
720,720,700,720,140000,"2012-01-11","STTP"
720,720,720,720,140000,"2012-01-12","STTP"
720,720,720,720,0,"2012-01-13","STTP"
720,720,720,720,140000,"2012-01-16","STTP"
690,700,690,690,125000,"2012-01-17","STTP"
660,680,660,660,150000,"2012-01-18","STTP"
660,660,660,660,5000,"2012-01-19","STTP"
660,660,650,660,1000,"2012-01-20","STTP"
650,650,650,650,45500,"2012-01-24","STTP"
650,650,650,650,45500,"2012-01-25","STTP"
650,670,640,650,316500,"2012-01-26","STTP"
660,660,640,660,3500,"2012-01-27","STTP"
660,660,660,660,3500,"2012-01-30","STTP"
620,640,620,620,120000,"2012-01-31","STTP"
620,620,620,620,120000,"2012-02-01","STTP"
620,620,620,620,120000,"2012-02-02","STTP"
620,620,620,620,120000,"2012-02-03","STTP"
620,620,620,620,120000,"2012-02-06","STTP"
620,620,620,620,120000,"2012-02-07","STTP"
620,620,620,620,120000,"2012-02-08","STTP"
620,620,620,620,120000,"2012-02-09","STTP"
620,620,620,620,120000,"2012-02-10","STTP"
620,620,620,620,120000,"2012-02-13","STTP"
620,620,620,620,120000,"2012-02-14","STTP"
620,620,620,620,120000,"2012-02-15","STTP"
620,620,620,620,120000,"2012-02-16","STTP"
620,620,620,620,120000,"2012-02-17","STTP"
610,610,610,610,4500,"2012-02-20","STTP"
610,610,610,610,500,"2012-02-21","STTP"
610,610,610,610,500,"2012-02-22","STTP"
610,610,610,610,500,"2012-02-23","STTP"
610,610,610,610,500,"2012-02-24","STTP"
610,610,610,610,500,"2012-02-27","STTP"
610,610,610,610,500,"2012-02-28","STTP"
610,610,610,610,500,"2012-02-29","STTP"
610,610,610,610,500,"2012-03-01","STTP"
610,610,610,610,500,"2012-03-02","STTP"
610,610,610,610,500,"2012-03-05","STTP"
610,610,610,610,0,"2012-03-06","STTP"
610,610,610,610,0,"2012-03-07","STTP"
610,610,610,610,500,"2012-03-08","STTP"
610,610,610,610,1,"2012-03-09","STTP"
610,610,610,610,500,"2012-03-12","STTP"
610,610,610,610,500,"2012-03-13","STTP"
610,610,610,610,500,"2012-03-14","STTP"
610,610,610,610,500,"2012-03-15","STTP"
610,610,610,610,500,"2012-03-16","STTP"
610,610,610,610,500,"2012-03-19","STTP"
620,620,620,620,500,"2012-03-20","STTP"
610,610,610,610,11500,"2012-03-21","STTP"
610,610,610,610,11500,"2012-03-22","STTP"
600,600,600,600,25000,"2012-03-26","STTP"
600,600,600,600,25000,"2012-03-27","STTP"
600,600,600,600,25000,"2012-03-28","STTP"
600,600,600,600,25000,"2012-03-29","STTP"
600,600,600,600,25000,"2012-03-30","STTP"
600,600,600,600,25000,"2012-04-02","STTP"
600,600,600,600,0,"2012-04-03","STTP"
600,600,600,600,25000,"2012-04-04","STTP"
640,640,620,640,32000,"2012-04-05","STTP"
640,640,640,640,32000,"2012-04-09","STTP"
630,640,630,630,6500,"2012-04-10","STTP"
630,630,630,630,6500,"2012-04-11","STTP"
630,630,630,630,6500,"2012-04-12","STTP"
630,630,630,630,6500,"2012-04-13","STTP"
620,640,620,620,2500,"2012-04-16","STTP"
620,620,620,620,2500,"2012-04-17","STTP"
620,620,620,620,2500,"2012-04-18","STTP"
620,620,620,620,2500,"2012-04-19","STTP"
620,620,620,620,2500,"2012-04-20","STTP"
620,620,620,620,2500,"2012-04-23","STTP"
640,640,640,640,15000,"2012-04-24","STTP"
640,640,640,640,5000,"2012-04-25","STTP"
640,640,640,640,1000,"2012-04-26","STTP"
650,650,640,650,40000,"2012-04-27","STTP"
650,650,650,650,40000,"2012-04-30","STTP"
630,630,630,630,20000,"2012-05-01","STTP"
630,630,630,630,20000,"2012-05-02","STTP"
720,750,630,720,298000,"2012-05-03","STTP"
720,720,680,720,27000,"2012-05-04","STTP"
720,720,690,720,31500,"2012-05-07","STTP"
710,710,660,710,48000,"2012-05-08","STTP"
720,720,720,720,2500,"2012-05-09","STTP"
720,720,720,720,2500,"2012-05-10","STTP"
750,750,720,750,43500,"2012-05-11","STTP"
780,840,720,780,115500,"2012-05-14","STTP"
740,740,640,740,9000,"2012-05-15","STTP"
760,760,640,760,3500,"2012-05-16","STTP"
670,670,670,670,2500,"2012-05-21","STTP"
770,790,660,770,95000,"2012-05-22","STTP"
750,800,750,750,19000,"2012-05-23","STTP"
720,770,690,720,5000,"2012-05-24","STTP"
700,700,660,700,36000,"2012-05-25","STTP"
730,730,660,730,5500,"2012-05-28","STTP"
790,830,740,790,106000,"2012-05-29","STTP"
810,810,810,810,500,"2012-05-30","STTP"
710,790,710,710,5500,"2012-05-31","STTP"
710,750,710,710,4000,"2012-06-01","STTP"
660,660,660,660,3000,"2012-06-04","STTP"
770,770,770,770,500,"2012-06-05","STTP"
790,790,710,790,7000,"2012-06-06","STTP"
710,720,710,710,11500,"2012-06-07","STTP"
750,750,670,750,5500,"2012-06-08","STTP"
840,850,770,840,55500,"2012-06-11","STTP"
840,840,840,840,55500,"2012-06-12","STTP"
990,1020,850,990,242000,"2012-06-13","STTP"
960,980,890,960,8000,"2012-06-14","STTP"
960,960,960,960,8000,"2012-06-15","STTP"
890,900,810,890,30000,"2012-06-18","STTP"
850,890,740,850,27000,"2012-06-19","STTP"
890,890,750,890,3000,"2012-06-20","STTP"
850,850,800,850,9500,"2012-06-21","STTP"
850,850,850,850,9500,"2012-06-22","STTP"
740,820,740,820,1000,"2012-06-25","STTP"
820,810,810,810,2500,"2012-06-26","STTP"
810,810,810,810,2500,"2012-06-27","STTP"
750,750,750,750,10000,"2012-06-28","STTP"
750,900,810,850,76500,"2012-06-29","STTP"
850,850,850,850,76500,"2012-07-02","STTP"
880,880,750,880,3000,"2012-07-03","STTP"
880,880,880,880,3000,"2012-07-04","STTP"
880,880,880,880,3000,"2012-07-05","STTP"
880,880,880,880,3000,"2012-07-06","STTP"
880,880,880,880,3000,"2012-07-09","STTP"
880,880,880,880,3000,"2012-07-10","STTP"
930,930,930,930,500,"2012-07-11","STTP"
890,930,770,890,3000,"2012-07-12","STTP"
890,890,890,890,3000,"2012-07-13","STTP"
890,890,890,890,3000,"2012-07-16","STTP"
840,840,800,840,14000,"2012-07-17","STTP"
880,880,840,880,8000,"2012-07-18","STTP"
890,890,830,890,6500,"2012-07-19","STTP"
890,890,890,890,6500,"2012-07-20","STTP"
890,890,890,890,6500,"2012-07-23","STTP"
890,890,890,890,6500,"2012-07-24","STTP"
890,890,890,890,6500,"2012-07-25","STTP"
890,890,890,890,6500,"2012-07-26","STTP"
890,890,890,890,1500,"2012-07-27","STTP"
890,890,890,890,1500,"2012-07-30","STTP"
800,900,800,800,11000,"2012-07-31","STTP"
790,850,790,790,5500,"2012-08-01","STTP"
880,880,820,880,2000,"2012-08-02","STTP"
880,880,790,880,11000,"2012-08-03","STTP"
840,850,790,840,4000,"2012-08-06","STTP"
840,840,840,840,4000,"2012-08-07","STTP"
840,840,840,840,4000,"2012-08-08","STTP"
820,820,770,820,1000,"2012-08-09","STTP"
820,840,800,820,6000,"2012-08-10","STTP"
820,820,820,820,6000,"2012-08-13","STTP"
900,900,900,900,500,"2012-08-14","STTP"
900,900,900,900,500,"2012-08-15","STTP"
900,900,900,900,500,"2012-08-16","STTP"
850,850,850,850,5000,"2012-08-23","STTP"
850,850,850,850,5000,"2012-08-24","STTP"
850,850,850,850,5000,"2012-08-27","STTP"
850,850,850,850,5000,"2012-08-28","STTP"
850,850,850,850,5000,"2012-08-29","STTP"
850,850,850,850,5000,"2012-08-30","STTP"
850,850,850,850,5000,"2012-08-31","STTP"
850,850,850,850,5000,"2012-09-03","STTP"
680,800,680,680,37000,"2012-09-04","STTP"
690,700,690,690,4500,"2012-09-05","STTP"
710,710,690,710,1500,"2012-09-06","STTP"
690,690,690,690,4500,"2012-09-07","STTP"
700,700,690,700,8500,"2012-09-10","STTP"
700,730,690,700,6000,"2012-09-11","STTP"
740,740,740,740,1000,"2012-09-12","STTP"
730,730,730,730,2000,"2012-09-13","STTP"
710,720,710,710,2500,"2012-09-14","STTP"
720,720,680,720,50000,"2012-09-17","STTP"
720,720,720,720,12000,"2012-09-18","STTP"
720,720,720,720,17500,"2012-09-19","STTP"
720,720,720,720,17500,"2012-09-20","STTP"
720,720,720,720,18500,"2012-09-21","STTP"
720,720,720,720,18500,"2012-09-24","STTP"
720,720,720,720,18500,"2012-09-25","STTP"
700,700,700,700,10000,"2012-09-26","STTP"
700,700,700,700,10000,"2012-09-27","STTP"
700,700,700,700,10000,"2012-09-28","STTP"
700,700,700,700,10000,"2012-10-01","STTP"
700,700,700,700,10000,"2012-10-02","STTP"
700,700,700,700,10000,"2012-10-03","STTP"
700,700,700,700,10000,"2012-10-04","STTP"
700,700,700,700,10000,"2012-10-05","STTP"
700,700,700,700,10000,"2012-10-08","STTP"
700,700,700,700,10000,"2012-10-09","STTP"
700,700,700,700,10000,"2012-10-10","STTP"
700,700,700,700,10000,"2012-10-11","STTP"
720,740,720,720,28000,"2012-10-12","STTP"
720,740,720,720,28000,"2012-10-15","STTP"
720,720,720,720,28000,"2012-10-16","STTP"
740,740,740,740,500,"2012-10-17","STTP"
740,740,740,740,500,"2012-10-18","STTP"
730,800,730,730,4500,"2012-10-19","STTP"
760,760,730,760,75500,"2012-10-22","STTP"
770,770,680,770,226000,"2012-10-23","STTP"
770,770,770,770,226000,"2012-10-24","STTP"
790,790,790,790,23000,"2012-10-25","STTP"
780,780,730,780,1500,"2012-10-29","STTP"
790,850,730,790,2000,"2012-10-30","STTP"
790,790,790,790,2000,"2012-10-31","STTP"
790,790,790,790,2000,"2012-11-01","STTP"
790,790,790,790,2000,"2012-11-02","STTP"
790,790,790,790,2000,"2012-11-05","STTP"
790,790,790,790,2000,"2012-11-06","STTP"
790,790,790,790,2000,"2012-11-07","STTP"
790,790,790,790,2000,"2012-11-08","STTP"
840,840,840,840,500,"2012-11-09","STTP"
840,840,840,840,500,"2012-11-12","STTP"
710,710,710,710,500,"2012-11-13","STTP"
710,710,710,710,500,"2012-11-14","STTP"
740,740,690,740,12000,"2012-11-19","STTP"
740,740,740,740,12000,"2012-11-20","STTP"
740,740,740,740,12000,"2012-11-21","STTP"
740,740,740,740,12000,"2012-11-22","STTP"
740,740,740,740,12000,"2012-11-23","STTP"
740,740,740,740,12000,"2012-11-26","STTP"
740,740,740,740,12000,"2012-11-27","STTP"
700,700,700,700,7500,"2012-11-28","STTP"
700,700,700,700,500,"2012-11-29","STTP"
700,700,700,700,500,"2012-11-30","STTP"
830,830,750,830,6500,"2012-12-03","STTP"
860,870,740,860,4000,"2012-12-04","STTP"
760,800,760,760,1500,"2012-12-05","STTP"
800,860,800,800,20500,"2012-12-06","STTP"
800,800,800,800,20500,"2012-12-07","STTP"
680,710,680,680,20000,"2012-12-10","STTP"
680,680,680,680,0,"2012-12-11","STTP"
830,830,780,830,1000,"2012-12-12","STTP"
830,830,830,830,20500,"2012-12-13","STTP"
830,830,830,830,0,"2012-12-14","STTP"
830,830,830,830,20500,"2012-12-17","STTP"
830,830,830,830,0,"2012-12-18","STTP"
820,820,820,820,500,"2012-12-19","STTP"
780,800,780,780,30000,"2012-12-20","STTP"
840,840,840,840,2500,"2012-12-21","STTP"
920,920,880,920,3,"2012-12-26","STTP"
1140,1150,910,1140,146000,"2012-12-27","STTP"
1050,1050,1000,1050,2000,"2012-12-28","STTP"
1290,1310,1150,1290,24500,"2013-01-02","STTP"
1290,1290,1290,1290,24500,"2013-01-03","STTP"
1290,1290,1290,1290,0,"2013-01-04","STTP"
1000,1310,1000,1000,18500,"2013-01-07","STTP"
910,1000,910,910,7000,"2013-01-08","STTP"
800,910,780,800,82500,"2013-01-09","STTP"
850,850,840,850,4500,"2013-01-10","STTP"
850,850,850,850,4500,"2013-01-11","STTP"
830,830,830,830,5500,"2013-01-14","STTP"
880,900,880,880,4000,"2013-01-15","STTP"
890,890,880,890,3000,"2013-01-16","STTP"
900,950,900,900,4000,"2013-01-17","STTP"
880,950,880,880,2000,"2013-01-18","STTP"
870,880,800,870,58000,"2013-01-21","STTP"
870,870,870,870,0,"2013-01-22","STTP"
860,880,840,860,44000,"2013-01-23","STTP"
790,790,790,790,500,"2013-01-25","STTP"
800,800,790,800,14500,"2013-01-28","STTP"
790,800,790,790,8500,"2013-01-29","STTP"
810,820,810,810,11000,"2013-01-30","STTP"
820,820,820,820,16000,"2013-01-31","STTP"
830,830,820,830,11000,"2013-02-01","STTP"
830,830,830,830,11000,"2013-02-04","STTP"
850,870,840,850,18000,"2013-02-05","STTP"
850,850,850,850,500,"2013-02-06","STTP"
840,840,840,840,2000,"2013-02-07","STTP"
840,840,840,840,1500,"2013-02-08","STTP"
840,840,840,840,500,"2013-02-11","STTP"
870,880,850,870,3000,"2013-02-12","STTP"
950,950,880,950,6500,"2013-02-13","STTP"
910,910,890,910,71500,"2013-02-14","STTP"
910,910,910,910,71500,"2013-02-15","STTP"
910,910,910,910,71500,"2013-02-18","STTP"
950,950,940,950,3500,"2013-02-19","STTP"
900,910,900,900,3000,"2013-02-20","STTP"
900,900,900,900,3000,"2013-02-21","STTP"
900,900,900,900,0,"2013-02-22","STTP"
930,930,930,930,25000,"2013-02-25","STTP"
930,930,930,930,5000,"2013-02-26","STTP"
930,930,930,930,5000,"2013-02-27","STTP"
920,930,920,920,3500,"2013-02-28","STTP"
900,900,900,900,2500,"2013-03-01","STTP"
990,990,940,990,2000,"2013-03-04","STTP"
930,940,870,930,60500,"2013-03-05","STTP"
930,930,930,930,500,"2013-03-06","STTP"
930,930,930,930,500,"2013-03-07","STTP"
930,930,930,930,500,"2013-03-08","STTP"
930,930,880,930,5500,"2013-03-11","STTP"
930,930,930,930,5500,"2013-03-13","STTP"
930,930,930,930,5500,"2013-03-14","STTP"
930,930,930,930,5500,"2013-03-15","STTP"
930,930,930,930,5500,"2013-03-18","STTP"
990,990,920,990,8500,"2013-03-19","STTP"
990,990,990,990,8500,"2013-03-20","STTP"
990,990,990,990,50000,"2013-03-21","STTP"
1230,1230,920,1230,7000,"2013-03-22","STTP"
1010,1260,1010,1010,1500,"2013-03-25","STTP"
990,1100,990,990,3500,"2013-03-26","STTP"
980,980,980,980,2500,"2013-03-27","STTP"
1000,1000,970,1000,3000,"2013-03-28","STTP"
1030,1030,970,1030,2000,"2013-04-01","STTP"
1090,1100,1030,1090,1500,"2013-04-02","STTP"
1130,1130,1080,1130,3,"2013-04-03","STTP"
1130,1130,1080,1130,2500,"2013-04-04","STTP"
1130,1130,1130,1130,2500,"2013-04-05","STTP"
1130,1130,1130,1130,2500,"2013-04-08","STTP"
1150,1150,1100,1150,2500,"2013-04-09","STTP"
1150,1150,1150,1150,2500,"2013-04-10","STTP"
1150,1150,1150,1150,2500,"2013-04-11","STTP"
1150,1150,1100,1150,4500,"2013-04-12","STTP"
1150,1150,1150,1150,4500,"2013-04-15","STTP"
1070,1070,1070,1070,500,"2013-04-16","STTP"
1160,1250,990,1160,6000,"2013-04-17","STTP"
1160,1160,1160,1160,1000,"2013-04-18","STTP"
1160,1160,1160,1160,1000,"2013-04-19","STTP"
1160,1160,1160,1160,0,"2013-04-22","STTP"
1160,1160,1160,1160,0,"2013-04-23","STTP"
1080,1080,1080,1080,500,"2013-04-24","STTP"
1000,1140,920,980,46500,"2013-04-25","STTP"
940,1100,940,1050,3,"2013-04-26","STTP"
1070,1070,1070,1070,5000,"2013-04-29","STTP"
1070,1070,1070,1070,5000,"2013-04-30","STTP"
1020,1060,1010,1020,18000,"2013-05-01","STTP"
1090,1140,1090,1120,2000,"2013-05-02","STTP"
1020,1110,1020,1110,3,"2013-05-03","STTP"
1110,1110,1110,1110,6500,"2013-05-06","STTP"
1050,1110,1050,1110,3,"2013-05-07","STTP"
1120,1120,1030,1120,5500,"2013-05-08","STTP"
1150,1250,1080,1230,3,"2013-05-10","STTP"
1230,1300,1120,1250,21500,"2013-05-13","STTP"
1250,1250,1120,1200,23000,"2013-05-14","STTP"
1160,1250,1160,1240,3,"2013-05-15","STTP"
1240,1250,1240,1240,27500,"2013-05-16","STTP"
1260,1300,1260,1300,21000,"2013-05-17","STTP"
1350,1350,1300,1300,8000,"2013-05-20","STTP"
1350,1540,1300,1530,3,"2013-05-21","STTP"
1530,1640,1530,1640,3,"2013-05-22","STTP"
1740,2050,1700,1750,31500,"2013-05-23","STTP"
1750,1750,1750,1750,3500,"2013-05-24","STTP"
2000,2000,2000,2000,4500,"2013-05-27","STTP"
2000,2000,1760,1790,3,"2013-05-28","STTP"
1800,1880,1700,1880,4500,"2013-05-29","STTP"
1880,1880,1880,1880,1000,"2013-05-30","STTP"
1550,1550,1550,1550,500,"2013-05-31","STTP"
1550,1550,1490,1490,69500,"2013-06-03","STTP"
1590,1690,1590,1690,3,"2013-06-04","STTP"
1690,1750,1690,1740,10500,"2013-06-05","STTP"
1740,1740,1740,1740,10500,"2013-06-07","STTP"
1740,1740,1740,1740,10500,"2013-06-10","STTP"
1450,1550,1450,1450,6000,"2013-06-11","STTP"
1430,1500,1420,1500,6000,"2013-06-12","STTP"
1500,1500,1500,1500,6000,"2013-06-13","STTP"
1500,1500,1500,1500,6000,"2013-06-14","STTP"
1500,1500,1500,1500,6000,"2013-06-17","STTP"
1510,1550,1510,1530,9000,"2013-06-18","STTP"
1520,1520,1510,1510,2000,"2013-06-19","STTP"
1600,1600,1510,1510,3,"2013-06-20","STTP"
1600,1600,1600,1600,500,"2013-06-21","STTP"
1600,1600,1600,1600,500,"2013-06-24","STTP"
1510,1510,1510,1510,5000,"2013-06-25","STTP"
1510,1600,1510,1600,3,"2013-06-26","STTP"
1700,1700,1700,1700,1000,"2013-06-27","STTP"
1700,1700,1700,1700,1000,"2013-06-28","STTP"
1800,1800,1800,1800,500,"2013-07-01","STTP"
1800,1800,1510,1510,3000,"2013-07-02","STTP"
1530,1600,1520,1520,2000,"2013-07-03","STTP"
1510,1510,1510,1510,5000,"2013-07-04","STTP"
1510,1510,1510,1510,5000,"2013-07-05","STTP"
1510,1510,1510,1510,22000,"2013-07-08","STTP"
1510,1510,1510,1510,4000,"2013-07-09","STTP"
1510,1510,1510,1510,4000,"2013-07-10","STTP"
1510,1510,1510,1510,4000,"2013-07-11","STTP"
1590,1590,1530,1530,2000,"2013-07-12","STTP"
1530,1530,1530,1530,2000,"2013-07-15","STTP"
1520,1600,1520,1600,2500,"2013-07-16","STTP"
1700,1700,1700,1700,1000,"2013-07-17","STTP"
1700,1700,1700,1700,1000,"2013-07-18","STTP"
1700,1700,1700,1700,1000,"2013-07-19","STTP"
1700,1700,1700,1700,1000,"2013-07-22","STTP"
1700,1700,1700,1700,1000,"2013-07-23","STTP"
1700,1700,1700,1700,1000,"2013-07-24","STTP"
1700,1700,1700,1700,1000,"2013-07-25","STTP"
1700,1700,1700,1700,1000,"2013-07-26","STTP"
1700,1700,1700,1700,1000,"2013-07-29","STTP"
1800,1800,1550,1550,2000,"2013-07-30","STTP"
1500,1500,1500,1500,500,"2013-07-31","STTP"
1500,1500,1500,1500,500,"2013-08-01","STTP"
1550,1550,1530,1530,14500,"2013-08-02","STTP"
1530,1530,1530,1530,14500,"2013-08-12","STTP"
1530,1530,1530,1530,14500,"2013-08-13","STTP"
1530,1540,1530,1540,29500,"2013-08-14","STTP"
1540,1540,1540,1540,2500,"2013-08-15","STTP"
1540,1540,1540,1540,2500,"2013-08-16","STTP"
1530,1530,1530,1530,1500,"2013-08-19","STTP"
1530,1530,1530,1530,1500,"2013-08-20","STTP"
1530,1530,1530,1530,1500,"2013-08-21","STTP"
1530,1530,1530,1530,1500,"2013-08-22","STTP"
1530,1530,1530,1530,1000,"2013-08-23","STTP"
1510,1510,1510,1510,6500,"2013-08-26","STTP"
1510,1510,1510,1510,2000,"2013-08-27","STTP"
1510,1510,1510,1510,2000,"2013-08-28","STTP"
1510,1510,1510,1510,2000,"2013-08-29","STTP"
1510,1510,1510,1510,2000,"2013-08-30","STTP"
1510,1510,1510,1510,2000,"2013-09-02","STTP"
1510,1510,1510,1510,2000,"2013-09-03","STTP"
1510,1510,1510,1510,2000,"2013-09-04","STTP"
1510,1510,1510,1510,0,"2013-09-05","STTP"
1510,1510,1510,1510,2000,"2013-09-06","STTP"
1510,1510,1510,1510,2000,"2013-09-09","STTP"
1510,1510,1510,1510,2000,"2013-09-10","STTP"
1510,1510,1510,1510,2000,"2013-09-11","STTP"
1510,1510,1510,1510,2000,"2013-09-12","STTP"
1510,1510,1510,1510,2000,"2013-09-13","STTP"
1510,1510,1510,1510,1000,"2013-09-16","STTP"
1510,1510,1510,1510,1000,"2013-09-17","STTP"
1510,1510,1510,1510,1000,"2013-09-18","STTP"
1510,1510,1510,1510,1000,"2013-09-19","STTP"
1510,1510,1510,1510,1000,"2013-09-20","STTP"
1510,1510,1510,1510,1000,"2013-09-23","STTP"
1510,1510,1510,1510,1000,"2013-09-24","STTP"
1510,1510,1510,1510,1000,"2013-09-25","STTP"
1510,1510,1510,1510,1000,"2013-09-26","STTP"
1510,1510,1510,1510,1000,"2013-09-27","STTP"
1510,1510,1510,1510,1000,"2013-09-30","STTP"
1510,1510,1510,1510,1000,"2013-10-01","STTP"
1510,1510,1510,1510,1000,"2013-10-02","STTP"
1510,1510,1510,1510,1000,"2013-10-03","STTP"
1510,1510,1510,1510,5000,"2013-10-04","STTP"
1510,1510,1510,1510,5000,"2013-10-07","STTP"
1510,1510,1510,1510,5000,"2013-10-08","STTP"
1510,1510,1510,1510,5000,"2013-10-09","STTP"
1510,1510,1510,1510,5000,"2013-10-10","STTP"
1510,1510,1510,1510,5000,"2013-10-11","STTP"
1510,1510,1510,1510,5000,"2013-10-16","STTP"
1510,1510,1510,1510,5000,"2013-10-17","STTP"
1510,1510,1510,1510,5000,"2013-10-18","STTP"
1510,1510,1510,1510,5000,"2013-10-21","STTP"
1510,1510,1510,1510,500,"2013-10-22","STTP"
1510,1510,1510,1510,500,"2013-10-23","STTP"
1510,1510,1510,1510,500,"2013-10-24","STTP"
1510,1510,1510,1510,2500,"2013-10-25","STTP"
1510,1510,1510,1510,2500,"2013-10-28","STTP"
1510,1510,1510,1510,2500,"2013-10-29","STTP"
1510,1510,1510,1510,2500,"2013-10-30","STTP"
1510,1510,1510,1510,2500,"2013-10-31","STTP"
1510,1510,1510,1510,2500,"2013-11-01","STTP"
1510,1510,1510,1510,2500,"2013-11-04","STTP"
1600,1630,1600,1600,10500,"2013-11-06","STTP"
1600,1600,1600,1600,10500,"2013-11-07","STTP"
1600,1600,1600,1600,10500,"2013-11-08","STTP"
1700,1950,1700,1950,13000,"2013-11-11","STTP"
1950,1950,1600,1600,10500,"2013-11-12","STTP"
1600,1600,1600,1600,10500,"2013-11-13","STTP"
1600,1600,1600,1600,10500,"2013-11-14","STTP"
1600,1600,1600,1600,10500,"2013-11-15","STTP"
1600,1600,1600,1600,10500,"2013-11-18","STTP"
1600,1600,1600,1600,10500,"2013-11-19","STTP"
1600,1600,1600,1600,10500,"2013-11-20","STTP"
1600,1600,1600,1600,10500,"2013-11-21","STTP"
1600,1600,1600,1600,10500,"2013-11-22","STTP"
1600,1600,1600,1600,10500,"2013-11-25","STTP"
1600,1600,1600,1600,10500,"2013-11-26","STTP"
1600,1600,1600,1600,10500,"2013-11-27","STTP"
1600,1600,1600,1600,10500,"2013-11-28","STTP"
1600,1600,1600,1600,10500,"2013-11-29","STTP"
1600,1600,1600,1600,10500,"2013-12-02","STTP"
1600,1600,1600,1600,10500,"2013-12-03","STTP"
1600,1600,1600,1600,10500,"2013-12-04","STTP"
1600,1600,1600,1600,10500,"2013-12-05","STTP"
1550,1550,1540,1540,6000,"2013-12-06","STTP"
1550,1550,1550,1550,1000,"2013-12-09","STTP"
1550,1550,1550,1550,1000,"2013-12-10","STTP"
1550,1550,1550,1550,1000,"2013-12-11","STTP"
1550,1550,1550,1550,1000,"2013-12-12","STTP"
1550,1550,1550,1550,1000,"2013-12-13","STTP"
1550,1550,1540,1540,4000,"2013-12-16","STTP"
1540,1540,1540,1540,4000,"2013-12-17","STTP"
1540,1540,1540,1540,4000,"2013-12-18","STTP"
1540,1540,1540,1540,4000,"2013-12-19","STTP"
1550,1550,1550,1550,1000,"2013-12-20","STTP"
1550,1550,1550,1550,1000,"2013-12-23","STTP"
1550,1550,1550,1550,1000,"2013-12-24","STTP"
1550,1550,1550,1550,1000,"2013-12-27","STTP"
1550,1550,1550,1550,1000,"2013-12-30","STTP"
1550,1550,1550,1550,1000,"2014-01-02","STTP"
1550,1550,1550,1550,1000,"2014-01-03","STTP"
1550,1550,1550,1550,1000,"2014-01-06","STTP"
1550,1550,1550,1550,1000,"2014-01-07","STTP"
1550,1550,1550,1550,1000,"2014-01-08","STTP"
1550,1550,1550,1550,1000,"2014-01-09","STTP"
1550,1550,1550,1550,1000,"2014-01-10","STTP"
1550,1550,1520,1520,10000,"2014-01-13","STTP"
1620,1800,1620,1800,1300,"2014-01-15","STTP"
1800,1800,1800,1800,1300,"2014-01-16","STTP"
1800,1800,1800,1800,1300,"2014-01-17","STTP"
1800,1800,1800,1800,0,"2014-01-20","STTP"
1800,1800,1800,1800,0,"2014-01-21","STTP"
1800,1800,1800,1800,0,"2014-01-22","STTP"
1900,1900,1900,1900,100,"2014-01-23","STTP"
1800,1800,1800,1800,100,"2014-01-24","STTP"
1800,1800,1800,1800,0,"2014-01-27","STTP"
1800,1800,1800,1800,0,"2014-01-28","STTP"
1800,1800,1800,1800,0,"2014-01-29","STTP"
1800,1800,1800,1800,0,"2014-01-30","STTP"
1800,1800,1800,1800,0,"2014-02-03","STTP"
1800,1800,1800,1800,100,"2014-02-04","STTP"
1800,1800,1800,1800,0,"2014-02-05","STTP"
1800,1800,1800,1800,0,"2014-02-06","STTP"
1800,1800,1800,1800,0,"2014-02-07","STTP"
1850,1930,1850,1930,1400,"2014-02-10","STTP"
1910,1910,1910,1910,300,"2014-02-11","STTP"
1910,1910,1910,1910,0,"2014-02-12","STTP"
1605,1610,1605,1605,2000,"2014-02-13","STTP"
1800,1800,1800,1800,100,"2014-02-14","STTP"
1810,1810,1800,1800,1500,"2014-02-17","STTP"
1800,1800,1800,1800,2000,"2014-02-18","STTP"
2150,2150,1900,1900,5600,"2014-02-19","STTP"
1900,1900,1900,1900,0,"2014-02-20","STTP"
1900,1900,1900,1900,0,"2014-02-21","STTP"
1900,1900,1900,1900,0,"2014-02-24","STTP"
1900,1900,1900,1900,0,"2014-02-25","STTP"
1900,1900,1900,1900,0,"2014-02-26","STTP"
1800,1800,1800,1800,400,"2014-02-27","STTP"
1800,1800,1800,1800,0,"2014-02-28","STTP"
1800,1800,1800,1800,0,"2014-03-03","STTP"
1800,1800,1800,1800,0,"2014-03-04","STTP"
1780,2200,1780,2000,2600,"2014-03-05","STTP"
1990,2190,1990,2190,3200,"2014-03-06","STTP"
2190,2190,2190,2190,0,"2014-03-07","STTP"
2000,2145,2000,2145,1600,"2014-03-10","STTP"
2145,2145,2145,2145,0,"2014-03-11","STTP"
2200,2200,2200,2200,800,"2014-03-12","STTP"
2200,2250,2200,2250,2800,"2014-03-13","STTP"
2400,2400,2400,2400,10000,"2014-03-14","STTP"
2400,2400,2400,2400,0,"2014-03-17","STTP"
2400,2400,2180,2180,33400,"2014-03-18","STTP"
2205,2205,2200,2200,1500,"2014-03-19","STTP"
2200,2200,2170,2170,55500,"2014-03-20","STTP"
2170,2170,2170,2170,0,"2014-03-21","STTP"
2210,2210,2210,2210,500,"2014-03-24","STTP"
2210,2210,2210,2210,0,"2014-03-25","STTP"
2210,2210,2210,2210,600,"2014-03-26","STTP"
2210,2210,2210,2210,0,"2014-03-27","STTP"
2200,2500,2180,2500,64300,"2014-03-28","STTP"
2500,2500,2500,2500,32000,"2014-04-01","STTP"
2510,2510,2500,2500,10000,"2014-04-02","STTP"
2500,2500,2500,2500,0,"2014-04-03","STTP"
2500,2500,2490,2490,36000,"2014-04-04","STTP"
2500,2500,2500,2500,500,"2014-04-07","STTP"
2500,2500,2500,2500,0,"2014-04-08","STTP"
2500,2500,2500,2500,0,"2014-04-09","STTP"
2500,2500,2490,2490,23000,"2014-04-10","STTP"
2490,2490,2490,2490,3000,"2014-04-11","STTP"
2490,2490,2490,2490,0,"2014-04-14","STTP"
2490,2490,2490,2490,0,"2014-04-15","STTP"
2490,2490,2490,2490,0,"2014-04-16","STTP"
2495,2495,2495,2495,100,"2014-04-17","STTP"
2495,2495,2495,2495,100,"2014-04-21","STTP"
2480,2480,2480,2480,3000,"2014-04-22","STTP"
2480,2480,2480,2480,0,"2014-04-23","STTP"
2575,2575,2575,2575,100,"2014-04-24","STTP"
2580,2580,2580,2580,100,"2014-04-25","STTP"
2580,2600,2470,2470,18400,"2014-04-28","STTP"
2850,2850,2850,2850,7100,"2014-04-29","STTP"
2850,2850,2850,2850,0,"2014-04-30","STTP"
2500,2500,2500,2500,200,"2014-05-02","STTP"
2500,2500,2500,2500,0,"2014-05-05","STTP"
2500,2500,2500,2500,0,"2014-05-06","STTP"
2480,2480,2475,2475,500,"2014-05-07","STTP"
2475,2475,2475,2475,0,"2014-05-08","STTP"
2475,2475,2475,2475,0,"2014-05-09","STTP"
2475,2475,2475,2475,0,"2014-05-12","STTP"
2475,2800,2475,2800,1700,"2014-05-13","STTP"
2800,2800,2800,2800,0,"2014-05-14","STTP"
2900,3000,2900,3000,400,"2014-05-16","STTP"
3000,3000,3000,3000,0,"2014-05-19","STTP"
3000,3000,3000,3000,0,"2014-05-20","STTP"
3400,3400,3400,3400,100,"2014-05-21","STTP"
2700,2700,2700,2700,1100,"2014-05-22","STTP"
2980,2980,2750,2980,600,"2014-05-23","STTP"
3100,3200,2980,3100,1000,"2014-05-26","STTP"
3100,3100,3100,3100,300,"2014-05-28","STTP"
3300,3300,3300,3300,100,"2014-05-30","STTP"
2990,2990,2990,2990,600,"2014-06-02","STTP"
2990,2990,2990,2990,0,"2014-06-03","STTP"
2990,2990,2990,2990,0,"2014-06-04","STTP"
2890,2890,2890,2890,200,"2014-06-05","STTP"
2990,2990,2990,2990,0,"2014-06-06","STTP"
2990,2990,2990,2990,0,"2014-06-09","STTP"
2990,2990,2990,2990,0,"2014-06-10","STTP"
2990,2990,2990,2990,0,"2014-06-11","STTP"
2990,2990,2990,2990,0,"2014-06-12","STTP"
2950,2950,2900,2950,200,"2014-06-13","STTP"
3100,3155,3100,3100,400,"2014-06-16","STTP"
2975,3100,2975,2975,400,"2014-06-17","STTP"
3120,3120,3120,3120,100,"2014-06-18","STTP"
3300,3400,3120,3300,1800,"2014-06-19","STTP"
3300,3360,3300,3300,2800,"2014-06-20","STTP"
3200,3250,3000,3200,6400,"2014-06-23","STTP"
3270,3280,3270,3270,2300,"2014-06-24","STTP"
2815,3250,2815,2815,4000,"2014-06-25","STTP"
2600,2815,2600,2600,18200,"2014-06-26","STTP"
2720,2830,2600,2720,18700,"2014-06-27","STTP"
3000,3400,2800,3000,17300,"2014-06-30","STTP"
3125,3140,3000,3125,2100,"2014-07-01","STTP"
3145,3175,3125,3145,1500,"2014-07-02","STTP"
3000,3150,3000,3000,2000,"2014-07-03","STTP"
3000,3000,3000,3000,0,"2014-07-04","STTP"
3000,3010,3000,3000,1000,"2014-07-07","STTP"
2810,3000,2810,2810,6100,"2014-07-08","STTP"
2810,2810,2810,2810,0,"2014-07-09","STTP"
2850,2875,2850,2850,4000,"2014-07-10","STTP"
2755,2850,2750,2755,7300,"2014-07-11","STTP"
2755,2850,2755,2755,1300,"2014-07-14","STTP"
2820,2830,2820,2820,1000,"2014-07-15","STTP"
2900,2980,2800,2900,1400,"2014-07-16","STTP"
2945,2995,2845,2945,4400,"2014-07-17","STTP"
2945,2945,2945,2945,500,"2014-07-18","STTP"
3050,3050,3045,3050,5000,"2014-07-21","STTP"
2875,3045,2850,2875,3000,"2014-07-22","STTP"
2875,2875,2870,2875,2000,"2014-07-23","STTP"
2875,2875,2875,2875,400,"2014-07-24","STTP"
3010,3010,2875,3010,6900,"2014-07-25","STTP"
3040,3040,2900,3040,4100,"2014-08-04","STTP"
3150,3150,2985,3150,25600,"2014-08-05","STTP"
3075,3075,3000,3075,6400,"2014-08-06","STTP"
3005,3075,3005,3005,14700,"2014-08-07","STTP"
3000,3005,3000,3000,3900,"2014-08-08","STTP"
3005,3075,2975,3005,5800,"2014-08-11","STTP"
2930,2930,2925,2930,1300,"2014-08-12","STTP"
2930,2930,2930,2930,0,"2014-08-13","STTP"
2950,2950,2950,2950,2000,"2014-08-14","STTP"
3075,3075,3050,3075,7600,"2014-08-15","STTP"
3050,3050,3050,3050,4500,"2014-08-18","STTP"
3050,3075,3050,3050,1700,"2014-08-19","STTP"
3075,3075,2950,3075,1300,"2014-08-20","STTP"
3065,3065,3065,3065,100,"2014-08-21","STTP"
3075,3075,3065,3075,2400,"2014-08-22","STTP"
3015,3065,3000,3015,2900,"2014-08-25","STTP"
3015,3015,3015,3015,0,"2014-08-26","STTP"
2955,2955,2950,2955,6500,"2014-08-27","STTP"
2930,2930,2900,2930,900,"2014-08-28","STTP"
2950,2950,2950,2950,600,"2014-08-29","STTP"
2975,2975,2975,2975,4100,"2014-09-01","STTP"
2975,2975,2975,2975,400,"2014-09-02","STTP"
3070,3075,3070,3070,200,"2014-09-03","STTP"
3070,3070,3070,3070,0,"2014-09-04","STTP"
3070,3070,3070,3070,0,"2014-09-05","STTP"
3080,3080,3070,3080,11200,"2014-09-08","STTP"
3080,3080,3080,3080,0,"2014-09-09","STTP"
3080,3080,3080,3080,0,"2014-09-10","STTP"
2925,2990,2925,2925,2100,"2014-09-11","STTP"
2925,2925,2925,2925,0,"2014-09-12","STTP"
2905,2905,2905,2905,1900,"2014-09-15","STTP"
2915,2970,2915,2915,24600,"2014-09-16","STTP"
2970,2970,2970,2970,300,"2014-09-17","STTP"
2975,2975,2975,2975,200,"2014-09-18","STTP"
2975,2975,2975,2975,0,"2014-09-19","STTP"
2975,2975,2975,2975,0,"2014-09-22","STTP"
2910,2910,2900,2910,500,"2014-09-23","STTP"
2910,2910,2910,2910,0,"2014-09-24","STTP"
2910,2910,2910,2910,0,"2014-09-25","STTP"
3000,3000,3000,3000,200,"2014-09-26","STTP"
3050,3050,3000,3050,700,"2014-09-29","STTP"
3005,3080,3005,3005,800,"2014-09-30","STTP"
3080,3080,3080,3080,100,"2014-10-01","STTP"
3000,3000,3000,3000,500,"2014-10-02","STTP"
3080,3085,3080,3080,1100,"2014-10-03","STTP"
3000,3000,3000,3000,3000,"2014-10-06","STTP"
3000,3000,3000,3000,0,"2014-10-07","STTP"
3000,3000,3000,3000,200,"2014-10-08","STTP"
3000,3000,3000,3000,0,"2014-10-09","STTP"
3000,3000,3000,3000,0,"2014-10-10","STTP"
3080,3080,2910,3080,1400,"2014-10-13","STTP"
3080,3080,3080,3080,0,"2014-10-14","STTP"
3080,3080,3080,3080,0,"2014-10-15","STTP"
3080,3080,3080,3080,0,"2014-10-16","STTP"
3080,3080,3080,3080,0,"2014-10-17","STTP"
3055,3055,3050,3055,1900,"2014-10-20","STTP"
3100,3100,3100,3100,100,"2014-10-21","STTP"
3100,3100,3100,3100,0,"2014-10-22","STTP"
3100,3100,3100,3100,0,"2014-10-23","STTP"
3085,3085,3085,3085,300,"2014-10-24","STTP"
3085,3085,3085,3085,0,"2014-10-27","STTP"
3085,3085,3085,3085,0,"2014-10-28","STTP"
3085,3085,3085,3085,0,"2014-10-29","STTP"
3085,3085,3085,3085,0,"2014-10-30","STTP"
2900,2900,2900,2900,7600,"2014-10-31","STTP"
2900,2900,2900,2900,0,"2014-11-03","STTP"
2900,2900,2900,2900,0,"2014-11-04","STTP"
2900,2900,2900,2900,100,"2014-11-05","STTP"
2900,2900,2900,2900,0,"2014-11-06","STTP"
2900,2900,2900,2900,0,"2014-11-07","STTP"
2870,2890,2870,2870,26600,"2014-11-10","STTP"
2870,2870,2870,2870,0,"2014-11-11","STTP"
2870,2870,2870,2870,0,"2014-11-12","STTP"
2870,2870,2870,2870,0,"2014-11-13","STTP"
2870,2870,2870,2870,0,"2014-11-14","STTP"
2870,2870,2870,2870,0,"2014-11-17","STTP"
2890,2890,2890,2890,1200,"2014-11-18","STTP"
2890,2890,2890,2890,0,"2014-11-19","STTP"
2890,2890,2890,2890,0,"2014-11-20","STTP"
2890,2890,2890,2890,0,"2014-11-21","STTP"
2890,2890,2890,2890,0,"2014-11-24","STTP"
2890,2890,2890,2890,0,"2014-11-25","STTP"
2890,2890,2890,2890,0,"2014-11-26","STTP"
2890,2890,2890,2890,0,"2014-11-27","STTP"
2890,2890,2890,2890,0,"2014-11-28","STTP"
2890,2890,2890,2890,0,"2014-12-01","STTP"
2900,3000,2900,3000,600,"2014-12-02","STTP"
2920,2920,2900,2900,3000,"2014-12-03","STTP"
2900,2900,2900,2900,0,"2014-12-04","STTP"
2900,2900,2900,2900,500,"2014-12-05","STTP"
2900,2900,2900,2900,0,"2014-12-08","STTP"
2900,2900,2900,2900,0,"2014-12-09","STTP"
2900,2900,2900,2900,0,"2014-12-10","STTP"
2900,2900,2900,2900,0,"2014-12-11","STTP"
2900,2900,2900,2900,0,"2014-12-12","STTP"
2900,2900,2890,2890,11600,"2014-12-15","STTP"
2900,2900,2900,2900,1400,"2014-12-16","STTP"
2925,2925,2925,2925,100,"2014-12-17","STTP"
2925,2925,2925,2925,0,"2014-12-18","STTP"
2900,2900,2900,2900,4700,"2014-12-19","STTP"
2900,2900,2900,2900,0,"2014-12-22","STTP"
2880,2880,2880,2880,800,"2014-12-23","STTP"
2880,2880,2880,2880,200,"2014-12-24","STTP"
2880,2880,2880,2880,1900,"2014-12-29","STTP"
2880,2880,2880,2880,7600,"2014-12-30","STTP"
2880,2880,2880,2880,0,"2015-01-02","STTP"
2880,2880,2880,2880,0,"2015-01-05","STTP"
2880,2880,2880,2880,0,"2015-01-06","STTP"
2880,2880,2880,2880,0,"2015-01-07","STTP"
2880,2880,2880,2880,0,"2015-01-08","STTP"
2880,2880,2880,2880,0,"2015-01-09","STTP"
2885,2885,2880,2880,300,"2015-01-12","STTP"
2885,2885,2885,2885,100,"2015-01-13","STTP"
2885,2885,2885,2885,0,"2015-01-14","STTP"
2885,2885,2885,2885,0,"2015-01-15","STTP"
2885,2885,2885,2885,0,"2015-01-16","STTP"
2885,2885,2885,2885,0,"2015-01-19","STTP"
2885,2885,2885,2885,0,"2015-01-20","STTP"
2885,2885,2885,2885,0,"2015-01-21","STTP"
2890,2890,2890,2890,100,"2015-01-22","STTP"
2890,2890,2890,2890,0,"2015-01-23","STTP"
2890,2890,2890,2890,0,"2015-01-26","STTP"
2890,2890,2890,2890,0,"2015-01-27","STTP"
2890,2890,2890,2890,0,"2015-01-28","STTP"
2890,2890,2890,2890,0,"2015-01-29","STTP"
2900,2900,2900,2900,100,"2015-01-30","STTP"
2900,2900,2900,2900,0,"2015-02-02","STTP"
2900,2900,2900,2900,0,"2015-02-03","STTP"
2900,2900,2900,2900,0,"2015-02-04","STTP"
2900,2900,2900,2900,0,"2015-02-05","STTP"
2910,2910,2910,2910,300,"2015-02-06","STTP"
2910,2910,2910,2910,0,"2015-02-09","STTP"
2910,2910,2910,2910,0,"2015-02-10","STTP"
2900,2900,2900,2900,9500,"2015-02-11","STTP"
2900,2900,2900,2900,0,"2015-02-12","STTP"
2900,2900,2900,2900,0,"2015-02-13","STTP"
2930,2930,2930,2930,100,"2015-02-16","STTP"
2930,2930,2930,2930,0,"2015-02-17","STTP"
2930,2930,2930,2930,0,"2015-02-18","STTP"
2930,2930,2930,2930,0,"2015-02-20","STTP"
2930,2930,2930,2930,1000,"2015-02-23","STTP"
2930,2930,2930,2930,0,"2015-02-24","STTP"
2950,2950,2950,2950,7000,"2015-02-25","STTP"
2950,2950,2950,2950,0,"2015-02-26","STTP"
2950,2950,2950,2950,0,"2015-02-27","STTP"
2950,2950,2950,2950,0,"2015-03-02","STTP"
2950,2950,2950,2950,9000,"2015-03-03","STTP"
2950,2950,2950,2950,0,"2015-03-04","STTP"
2950,2950,2950,2950,0,"2015-03-05","STTP"
3025,3025,3025,3025,1200,"2015-03-06","STTP"
2950,2950,2950,2950,8000,"2015-03-09","STTP"
2950,2950,2950,2950,0,"2015-03-10","STTP"
2950,2950,2950,2950,0,"2015-03-11","STTP"
2950,2950,2950,2950,0,"2015-03-12","STTP"
2950,2950,2950,2950,0,"2015-03-13","STTP"
2950,2950,2950,2950,0,"2015-03-16","STTP"
2950,2950,2950,2950,0,"2015-03-17","STTP"
2950,2950,2950,2950,0,"2015-03-18","STTP"
3025,3025,3025,3025,1200,"2015-03-19","STTP"
3055,3055,3055,3055,5900,"2015-03-20","STTP"
3060,3060,3060,3060,8000,"2015-03-23","STTP"
3045,3045,3030,3030,50000,"2015-03-24","STTP"
3030,3030,3030,3030,0,"2015-03-25","STTP"
3030,3030,3030,3030,0,"2015-03-26","STTP"
3035,3035,3035,3035,500,"2015-03-27","STTP"
3035,3035,3035,3035,6400,"2015-03-30","STTP"
3060,3060,3055,3055,200,"2015-03-31","STTP"
3055,3055,3055,3055,500,"2015-04-01","STTP"
3035,3050,3035,3050,2000,"2015-04-02","STTP"
3050,3050,3050,3050,0,"2015-04-06","STTP"
3050,3050,3050,3050,0,"2015-04-07","STTP"
3050,3050,3050,3050,0,"2015-04-08","STTP"
3050,3050,3050,3050,0,"2015-04-09","STTP"
3050,3050,3050,3050,0,"2015-04-10","STTP"
3060,3060,3060,3060,100,"2015-04-13","STTP"
3060,3060,3060,3060,0,"2015-04-14","STTP"
3035,3035,3035,3035,5200,"2015-04-15","STTP"
3035,3035,3035,3035,0,"2015-04-16","STTP"
3035,3035,3035,3035,0,"2015-04-17","STTP"
3035,3035,3035,3035,4000,"2015-04-20","STTP"
3035,3035,3035,3035,0,"2015-04-21","STTP"
3035,3035,3035,3035,0,"2015-04-22","STTP"
3035,3035,3035,3035,0,"2015-04-23","STTP"
3035,3035,3035,3035,0,"2015-04-24","STTP"
3035,3055,3035,3055,1200,"2015-04-27","STTP"
3055,3055,3055,3055,0,"2015-04-28","STTP"
3035,3035,3035,3035,5000,"2015-04-29","STTP"
3035,3035,3035,3035,0,"2015-04-30","STTP"
3035,3035,3035,3035,0,"2015-05-04","STTP"
3060,3060,3060,3060,300,"2015-05-05","STTP"
3060,3060,3060,3060,0,"2015-05-06","STTP"
3060,3060,3060,3060,0,"2015-05-07","STTP"
3060,3060,3060,3060,1100,"2015-05-08","STTP"
3060,3060,3060,3060,0,"2015-05-11","STTP"
3060,3060,3060,3060,0,"2015-05-12","STTP"
3060,3060,3060,3060,0,"2015-05-13","STTP"
3060,3060,3060,3060,0,"2015-05-15","STTP"
3060,3060,3060,3060,0,"2015-05-18","STTP"
3060,3060,3060,3060,0,"2015-05-19","STTP"
3060,3060,3060,3060,0,"2015-05-20","STTP"
3060,3060,3060,3060,0,"2015-05-21","STTP"
3060,3060,3060,3060,0,"2015-05-22","STTP"
3060,3060,3060,3060,0,"2015-05-25","STTP"
3060,3060,3060,3060,3200,"2015-05-26","STTP"
3060,3060,3060,3060,0,"2015-05-27","STTP"
3060,3060,3060,3060,0,"2015-05-28","STTP"
3060,3060,3060,3060,0,"2015-05-29","STTP"
3060,3060,3060,3060,0,"2015-06-01","STTP"
3060,3060,3060,3060,6000,"2015-06-03","STTP"
3060,3060,3060,3060,0,"2015-06-04","STTP"
3060,3060,3060,3060,0,"2015-06-05","STTP"
3060,3060,3060,3060,0,"2015-06-08","STTP"
3060,3060,3060,3060,0,"2015-06-09","STTP"
3035,3035,3035,3035,1000,"2015-06-10","STTP"
3035,3035,3035,3035,0,"2015-06-11","STTP"
3035,3035,3035,3035,0,"2015-06-12","STTP"
3035,3035,3035,3035,0,"2015-06-15","STTP"
3035,3035,3035,3035,0,"2015-06-16","STTP"
3035,3035,3035,3035,200,"2015-06-17","STTP"
3035,3035,3035,3035,0,"2015-06-18","STTP"
3035,3035,3035,3035,0,"2015-06-19","STTP"
3035,3035,3030,3030,19100,"2015-06-22","STTP"
3030,3030,3030,3030,0,"2015-06-23","STTP"
3030,3030,3030,3030,0,"2015-06-24","STTP"
3030,3030,3030,3030,0,"2015-06-25","STTP"
3030,3030,3030,3030,0,"2015-06-26","STTP"
3035,3035,3035,3035,200,"2015-06-29","STTP"
3035,3035,3035,3035,0,"2015-06-30","STTP"
3060,3060,3060,3060,100,"2015-07-01","STTP"
3035,3035,3035,3035,4100,"2015-07-02","STTP"
3030,3030,3025,3025,19000,"2015-07-03","STTP"
3025,3025,3025,3025,0,"2015-07-06","STTP"
3025,3025,3025,3025,0,"2015-07-07","STTP"
3025,3025,3025,3025,0,"2015-07-08","STTP"
3025,3025,3025,3025,0,"2015-07-09","STTP"
3025,3025,3025,3025,1000,"2015-07-10","STTP"
3025,3025,3025,3025,3000,"2015-07-13","STTP"
3025,3025,3025,3025,0,"2015-07-14","STTP"
3025,3025,3025,3025,0,"2015-07-15","STTP"
3025,3025,3020,3020,22300,"2015-07-22","STTP"
3020,3020,3020,3020,10000,"2015-07-23","STTP"
3035,3035,3035,3035,15000,"2015-07-24","STTP"
3035,3035,3035,3035,0,"2015-07-27","STTP"
3035,3035,3035,3035,0,"2015-07-28","STTP"
3035,3035,3035,3035,0,"2015-07-29","STTP"
3035,3035,3035,3035,0,"2015-07-30","STTP"
3035,3035,3035,3035,0,"2015-07-31","STTP"
3035,3035,3035,3035,0,"2015-08-03","STTP"
3035,3035,3035,3035,0,"2015-08-04","STTP"
3035,3035,3035,3035,0,"2015-08-05","STTP"
3035,3035,3035,3035,0,"2015-08-06","STTP"
3035,3035,3035,3035,0,"2015-08-07","STTP"
3025,3025,3025,3025,100,"2015-08-10","STTP"
3025,3025,3025,3025,0,"2015-08-11","STTP"
3025,3025,3025,3025,0,"2015-08-12","STTP"
3025,3025,3025,3025,0,"2015-08-13","STTP"
3025,3025,3025,3025,0,"2015-08-14","STTP"
3025,3025,3025,3025,0,"2015-08-18","STTP"
3025,3025,3025,3025,0,"2015-08-19","STTP"
3025,3025,3025,3025,0,"2015-08-20","STTP"
3025,3025,3025,3025,0,"2015-08-21","STTP"
3025,3025,3020,3020,20500,"2015-08-24","STTP"
3015,3015,3015,3015,12600,"2015-08-25","STTP"
3015,3015,3015,3015,0,"2015-08-26","STTP"
3015,3015,3015,3015,0,"2015-08-27","STTP"
3015,3015,3015,3015,0,"2015-08-28","STTP"
3015,3015,3015,3015,0,"2015-08-31","STTP"
3015,3015,3015,3015,0,"2015-09-01","STTP"
3015,3015,3015,3015,0,"2015-09-02","STTP"
3015,3015,3015,3015,0,"2015-09-03","STTP"
3015,3015,3015,3015,0,"2015-09-04","STTP"
3015,3015,3015,3015,2000,"2015-09-07","STTP"
3015,3015,3015,3015,0,"2015-09-08","STTP"
3015,3015,3015,3015,0,"2015-09-09","STTP"
3015,3015,3015,3015,0,"2015-09-10","STTP"
3015,3015,3015,3015,0,"2015-09-11","STTP"
3015,3015,3015,3015,0,"2015-09-14","STTP"
3015,3015,3015,3015,0,"2015-09-15","STTP"
3015,3015,3015,3015,0,"2015-09-16","STTP"
3015,3015,3015,3015,0,"2015-09-17","STTP"
3015,3015,3015,3015,0,"2015-09-18","STTP"
3015,3015,3015,3015,0,"2015-09-21","STTP"
3015,3015,3015,3015,0,"2015-09-22","STTP"
3015,3015,3015,3015,0,"2015-09-23","STTP"
3015,3015,3015,3015,0,"2015-09-25","STTP"
3015,3015,3015,3015,0,"2015-09-28","STTP"
3015,3015,3015,3015,0,"2015-09-29","STTP"
3015,3015,3015,3015,0,"2015-09-30","STTP"
3015,3015,3015,3015,0,"2015-10-01","STTP"
3015,3015,3015,3015,0,"2015-10-02","STTP"
3015,3015,3015,3015,0,"2015-10-05","STTP"
3015,3015,3015,3015,0,"2015-10-06","STTP"
3015,3015,3015,3015,0,"2015-10-07","STTP"
3015,3015,3015,3015,0,"2015-10-08","STTP"
3015,3015,3015,3015,0,"2015-10-09","STTP"
3015,3015,3015,3015,0,"2015-10-12","STTP"
3015,3015,3015,3015,0,"2015-10-13","STTP"
3015,3015,3015,3015,200,"2015-10-15","STTP"
3015,3015,3015,3015,400,"2015-10-16","STTP"
3015,3015,3015,3015,0,"2015-10-19","STTP"
3015,3015,3015,3015,300,"2015-10-20","STTP"
3015,3015,3015,3015,0,"2015-10-21","STTP"
3015,3015,3015,3015,0,"2015-10-22","STTP"
3015,3015,3015,3015,0,"2015-10-23","STTP"
3015,3015,3015,3015,0,"2015-10-26","STTP"
3015,3015,3015,3015,0,"2015-10-27","STTP"
3015,3015,3015,3015,0,"2015-10-28","STTP"
3015,3015,3015,3015,0,"2015-10-29","STTP"
3015,3015,3015,3015,0,"2015-10-30","STTP"
3015,3015,3015,3015,0,"2015-11-02","STTP"
3015,3015,3015,3015,0,"2015-11-03","STTP"
3025,3025,3025,3025,3500,"2015-11-04","STTP"
3025,3025,3025,3025,0,"2015-11-05","STTP"
3025,3025,3025,3025,0,"2015-11-06","STTP"
3025,3025,3025,3025,0,"2015-11-09","STTP"
3025,3025,3025,3025,1500,"2015-11-10","STTP"
3060,3060,3060,3060,100,"2015-11-11","STTP"
3060,3060,3060,3060,100,"2015-11-12","STTP"
3060,3060,3060,3060,1000,"2015-11-13","STTP"
3060,3060,3060,3060,0,"2015-11-16","STTP"
3060,3060,3060,3060,10000,"2015-11-17","STTP"
3060,3060,3060,3060,0,"2015-11-18","STTP"
3060,3060,3060,3060,0,"2015-11-19","STTP"
3030,3030,3030,3030,1500,"2015-11-20","STTP"
3030,3030,3030,3030,0,"2015-11-23","STTP"
3030,3030,3030,3030,0,"2015-11-24","STTP"
3030,3030,3030,3030,0,"2015-11-25","STTP"
3030,3030,3030,3030,0,"2015-11-26","STTP"
3030,3030,3030,3030,0,"2015-11-27","STTP"
3030,3030,3030,3030,0,"2015-11-30","STTP"
3030,3030,3030,3030,0,"2015-12-01","STTP"
3030,3030,3030,3030,0,"2015-12-02","STTP"
3030,3030,3030,3030,0,"2015-12-03","STTP"
3030,3030,3030,3030,0,"2015-12-04","STTP"
3030,3030,3030,3030,0,"2015-12-07","STTP"
3030,3030,3030,3030,0,"2015-12-08","STTP"
3030,3030,3030,3030,0,"2015-12-09","STTP"
3030,3030,3030,3030,0,"2015-12-10","STTP"
3030,3030,3030,3030,0,"2015-12-11","STTP"
3030,3030,3030,3030,0,"2015-12-14","STTP"
3030,3030,3015,3015,39000,"2015-12-15","STTP"
3015,3015,3015,3015,0,"2015-12-16","STTP"
3015,3015,3015,3015,0,"2015-12-17","STTP"
3015,3015,3015,3015,0,"2015-12-18","STTP"
3015,3015,3015,3015,0,"2015-12-21","STTP"
3015,3015,3015,3015,0,"2015-12-22","STTP"
3015,3015,3015,3015,0,"2015-12-23","STTP"
3015,3015,3015,3015,0,"2015-12-28","STTP"
3015,3015,3015,3015,0,"2015-12-29","STTP"
3015,3015,3015,3015,0,"2015-12-30","STTP"
3015,3015,3015,3015,0,"2016-01-04","STTP"
3015,3015,3015,3015,0,"2016-01-05","STTP"
3015,3015,3015,3015,0,"2016-01-06","STTP"
3015,3015,3015,3015,0,"2016-01-07","STTP"
3015,3015,3015,3015,0,"2016-01-08","STTP"
3015,3015,3015,3015,0,"2016-01-11","STTP"
3015,3015,3015,3015,0,"2016-01-12","STTP"
3015,3015,3015,3015,0,"2016-01-13","STTP"
3015,3015,3015,3015,0,"2016-01-14","STTP"
3015,3015,3015,3015,0,"2016-01-15","STTP"
3015,3015,3015,3015,0,"2016-01-18","STTP"
3015,3015,3015,3015,0,"2016-01-19","STTP"
3015,3015,3015,3015,0,"2016-01-20","STTP"
3015,3015,3015,3015,0,"2016-01-21","STTP"
3015,3015,3015,3015,0,"2016-01-22","STTP"
3015,3015,3015,3015,0,"2016-01-25","STTP"
3015,3015,3015,3015,0,"2016-01-26","STTP"
3060,3060,3060,3060,500,"2016-01-27","STTP"
3060,3060,3060,3060,0,"2016-01-28","STTP"
3060,3060,3060,3060,0,"2016-01-29","STTP"
3060,3060,3060,3060,0,"2016-02-01","STTP"
3060,3060,3060,3060,0,"2016-02-02","STTP"
3060,3060,3060,3060,0,"2016-02-03","STTP"
3060,3060,3060,3060,0,"2016-02-04","STTP"
3060,3060,3060,3060,0,"2016-02-05","STTP"
3060,3060,3060,3060,0,"2016-02-09","STTP"
3060,3060,3060,3060,500,"2016-02-10","STTP"
3060,3060,3060,3060,0,"2016-02-11","STTP"
3060,3060,3060,3060,0,"2016-02-12","STTP"
3060,3060,3060,3060,0,"2016-02-15","STTP"
3060,3060,3060,3060,0,"2016-02-16","STTP"
3060,3060,3060,3060,0,"2016-02-17","STTP"
3060,3060,3060,3060,0,"2016-02-18","STTP"
3060,3060,3060,3060,0,"2016-02-19","STTP"
3060,3060,3060,3060,0,"2016-02-22","STTP"
3060,3060,3060,3060,0,"2016-02-23","STTP"
3060,3060,3060,3060,0,"2016-02-24","STTP"
3060,3060,3060,3060,0,"2016-02-25","STTP"
3060,3060,3060,3060,0,"2016-02-26","STTP"
3060,3060,3060,3060,0,"2016-02-29","STTP"
3060,3060,3060,3060,0,"2016-03-01","STTP"
3060,3060,3060,3060,0,"2016-03-02","STTP"
3060,3060,3060,3060,0,"2016-03-03","STTP"
3060,3060,3060,3060,0,"2016-03-04","STTP"
3060,3060,3060,3060,0,"2016-03-07","STTP"
3060,3060,3060,3060,0,"2016-03-08","STTP"
3060,3060,3060,3060,0,"2016-03-10","STTP"
3060,3060,3060,3060,0,"2016-03-11","STTP"
3060,3060,3060,3060,0,"2016-03-14","STTP"
3005,3005,3000,3000,16100,"2016-03-15","STTP"
3000,3000,3000,3000,12000,"2016-03-16","STTP"
3000,3000,3000,3000,0,"2016-03-17","STTP"
3000,3000,3000,3000,0,"2016-03-18","STTP"
3000,3000,3000,3000,0,"2016-03-21","STTP"
3000,3000,3000,3000,1200,"2016-03-22","STTP"
3000,3000,3000,3000,0,"2016-03-23","STTP"
3000,3000,3000,3000,0,"2016-03-24","STTP"
3000,3000,3000,3000,0,"2016-03-28","STTP"
3000,3000,3000,3000,0,"2016-03-29","STTP"
3000,3000,3000,3000,0,"2016-03-30","STTP"
3050,3050,3050,3050,5000,"2016-03-31","STTP"
3050,3070,3050,3070,32000,"2016-04-01","STTP"
3070,3080,3070,3080,19000,"2016-04-04","STTP"
3090,3100,3090,3100,22500,"2016-04-05","STTP"
3120,3130,3120,3130,12100,"2016-04-06","STTP"
3130,3130,3130,3130,0,"2016-04-07","STTP"
3140,3190,3140,3190,69100,"2016-04-08","STTP"
3190,3190,3190,3190,0,"2016-04-11","STTP"
3190,3190,3190,3190,0,"2016-04-12","STTP"
3190,3190,3190,3190,0,"2016-04-13","STTP"
3190,3190,3190,3190,0,"2016-04-14","STTP"
3190,3190,3190,3190,0,"2016-04-15","STTP"
3190,3190,3190,3190,0,"2016-04-18","STTP"
3190,3190,3190,3190,0,"2016-04-19","STTP"
3190,3190,3190,3190,0,"2016-04-20","STTP"
3100,3100,3100,3100,12000,"2016-04-21","STTP"
3100,3100,3100,3100,0,"2016-04-22","STTP"
3100,3100,3100,3100,11000,"2016-04-25","STTP"
3100,3100,3100,3100,0,"2016-04-26","STTP"
3100,3100,3100,3100,0,"2016-04-27","STTP"
3100,3100,3100,3100,0,"2016-04-28","STTP"
3100,3100,3100,3100,11500,"2016-04-29","STTP"
3100,3190,3090,3090,16000,"2016-05-02","STTP"
3110,3110,3090,3090,12200,"2016-05-03","STTP"
3090,3090,3090,3090,11300,"2016-05-04","STTP"
3090,3100,3090,3090,5000,"2016-05-09","STTP"
3090,3090,3090,3090,0,"2016-05-10","STTP"
3090,3090,3090,3090,1000,"2016-05-11","STTP"
3090,3090,3090,3090,0,"2016-05-12","STTP"
3090,3090,3090,3090,0,"2016-05-13","STTP"
3090,3090,3090,3090,11000,"2016-05-16","STTP"
3090,3090,3090,3090,0,"2016-05-17","STTP"
3090,3150,3090,3150,600,"2016-05-18","STTP"
3150,3150,3150,3150,0,"2016-05-19","STTP"
3150,3150,3150,3150,0,"2016-05-20","STTP"
3150,3150,3150,3150,0,"2016-05-23","STTP"
3150,3150,3150,3150,0,"2016-05-24","STTP"
3090,3090,3090,3090,100,"2016-05-25","STTP"
3090,3090,3090,3090,0,"2016-05-26","STTP"
3090,3090,3090,3090,0,"2016-05-27","STTP"
3090,3090,3090,3090,0,"2016-05-30","STTP"
3090,3090,3090,3090,100,"2016-05-31","STTP"
3090,3090,3090,3090,0,"2016-06-01","STTP"
3090,3090,3090,3090,0,"2016-06-02","STTP"
3090,3090,3090,3090,200,"2016-06-03","STTP"
3090,3090,3090,3090,0,"2016-06-06","STTP"
3090,3090,3090,3090,0,"2016-06-07","STTP"
3090,3090,3090,3090,0,"2016-06-08","STTP"
3090,3090,3090,3090,0,"2016-06-09","STTP"
3090,3090,3090,3090,0,"2016-06-10","STTP"
3090,3090,3090,3090,0,"2016-06-13","STTP"
3090,3090,3090,3090,6000,"2016-06-14","STTP"
3090,3090,3090,3090,0,"2016-06-15","STTP"
3090,3090,3090,3090,0,"2016-06-16","STTP"
3090,3090,3090,3090,0,"2016-06-17","STTP"
3090,3090,3090,3090,0,"2016-06-20","STTP"
3090,3090,3090,3090,0,"2016-06-21","STTP"
3090,3090,3090,3090,0,"2016-06-22","STTP"
3090,3090,3090,3090,0,"2016-06-23","STTP"
3250,3850,3250,3850,400,"2016-06-24","STTP"
3850,3850,3850,3850,0,"2016-06-27","STTP"
3860,3860,3850,3850,200,"2016-06-28","STTP"
4400,4400,4400,4400,100,"2016-06-29","STTP"
4400,4400,4400,4400,100,"2016-06-30","STTP"
4390,4390,4390,4390,100,"2016-07-01","STTP"
4390,4390,4390,4390,0,"2016-07-11","STTP"
4490,4490,4490,4490,3000,"2016-07-12","STTP"
4490,4490,4490,4490,0,"2016-07-13","STTP"
4490,4490,4490,4490,0,"2016-07-14","STTP"
4490,4490,4490,4490,0,"2016-07-15","STTP"
4350,4350,4300,4300,10200,"2016-07-18","STTP"
4300,4300,4300,4300,0,"2016-07-19","STTP"
4300,4300,4300,4300,0,"2016-07-20","STTP"
4300,4300,4300,4300,0,"2016-07-21","STTP"
4300,4300,4300,4300,0,"2016-07-22","STTP"
4300,4300,4300,4300,0,"2016-07-25","STTP"
4300,4300,3880,3880,2000,"2016-07-26","STTP"
3880,3880,3880,3880,0,"2016-07-27","STTP"
3880,3880,3880,3880,0,"2016-07-28","STTP"
3880,3880,3880,3880,0,"2016-07-29","STTP"
3880,3880,3600,3600,2000,"2016-08-01","STTP"
3500,3500,3420,3420,4000,"2016-08-02","STTP"
3420,3420,3420,3420,0,"2016-08-03","STTP"
3420,3420,3420,3420,0,"2016-08-04","STTP"
3420,3420,3420,3420,700,"2016-08-05","STTP"
3620,3620,3620,3620,200,"2016-08-08","STTP"
3410,3410,3410,3410,2000,"2016-08-09","STTP"
3100,3100,3100,3100,2000,"2016-08-10","STTP"
3100,3100,3100,3100,0,"2016-08-11","STTP"
3100,3100,3100,3100,0,"2016-08-12","STTP"
3100,3100,3100,3100,0,"2016-08-15","STTP"
3100,3100,3100,3100,0,"2016-08-16","STTP"
3100,3100,3100,3100,0,"2016-08-18","STTP"
3100,3100,3100,3100,0,"2016-08-19","STTP"
3100,3100,3100,3100,0,"2016-08-22","STTP"
3100,3100,3100,3100,0,"2016-08-23","STTP"
3100,3100,3100,3100,0,"2016-08-24","STTP"
3100,3100,3100,3100,0,"2016-08-25","STTP"
3100,3100,3100,3100,0,"2016-08-26","STTP"
3100,3100,3100,3100,500,"2016-08-29","STTP"
3100,3100,3100,3100,0,"2016-08-30","STTP"
3100,3100,3100,3100,0,"2016-08-31","STTP"
3100,3100,3100,3100,0,"2016-09-01","STTP"
3080,3080,3080,3080,2000,"2016-09-02","STTP"
3130,3130,3130,3130,1400,"2016-09-05","STTP"
3180,3200,3100,3100,11600,"2016-09-06","STTP"
3100,3100,3100,3100,0,"2016-09-07","STTP"
3100,3100,3100,3100,0,"2016-09-08","STTP"
3110,3110,3100,3100,5000,"2016-09-09","STTP"
3100,3100,3100,3100,0,"2016-09-13","STTP"
3100,3100,3100,3100,0,"2016-09-14","STTP"
3100,3100,3100,3100,0,"2016-09-15","STTP"
3100,3100,3100,3100,0,"2016-09-16","STTP"
3100,3100,3100,3100,0,"2016-09-19","STTP"
3100,3100,3100,3100,0,"2016-09-20","STTP"
3100,3100,3100,3100,500,"2016-09-21","STTP"
3100,3100,3100,3100,0,"2016-09-22","STTP"
3100,3100,3100,3100,0,"2016-09-23","STTP"
3100,3100,3100,3100,0,"2016-09-26","STTP"
3100,3150,3100,3150,3000,"2016-09-27","STTP"
3100,3100,3090,3090,8000,"2016-09-28","STTP"
3090,3090,3090,3090,0,"2016-09-29","STTP"
3090,3090,3090,3090,0,"2016-09-30","STTP"
3090,3090,3090,3090,0,"2016-10-03","STTP"
3090,3090,3090,3090,0,"2016-10-04","STTP"
3090,3090,3090,3090,0,"2016-10-05","STTP"
3150,3150,3150,3150,7500,"2016-10-06","STTP"
3150,3150,3150,3150,0,"2016-10-07","STTP"
3150,3150,3150,3150,0,"2016-10-10","STTP"
3150,3150,3150,3150,0,"2016-10-11","STTP"
3150,3150,3150,3150,0,"2016-10-12","STTP"
3150,3150,3150,3150,0,"2016-10-13","STTP"
3150,3150,3150,3150,0,"2016-10-14","STTP"
3150,3150,3150,3150,0,"2016-10-17","STTP"
3150,3150,3150,3150,0,"2016-10-18","STTP"
3150,3150,3150,3150,0,"2016-10-19","STTP"
3160,3160,3160,3160,8000,"2016-10-20","STTP"
3160,3160,3160,3160,0,"2016-10-21","STTP"
3160,3160,3160,3160,0,"2016-10-24","STTP"
3160,3160,3160,3160,0,"2016-10-25","STTP"
3160,3160,3160,3160,1500,"2016-10-26","STTP"
3160,3160,3160,3160,0,"2016-10-27","STTP"
3160,3160,3160,3160,0,"2016-10-28","STTP"
3160,3160,3160,3160,0,"2016-10-31","STTP"
3160,3160,3160,3160,0,"2016-11-01","STTP"
3160,3160,3160,3160,0,"2016-11-02","STTP"
3160,3160,3160,3160,0,"2016-11-03","STTP"
3160,3160,3160,3160,0,"2016-11-04","STTP"
3160,3160,3160,3160,0,"2016-11-07","STTP"
3190,3190,3190,3190,6000,"2016-11-08","STTP"
3190,3190,3190,3190,0,"2016-11-09","STTP"
3190,3190,3190,3190,0,"2016-11-10","STTP"
3190,3190,3190,3190,0,"2016-11-11","STTP"
3190,3190,3190,3190,3000,"2016-11-14","STTP"
3190,3190,3180,3180,8500,"2016-11-15","STTP"
3180,3180,3180,3180,500,"2016-11-16","STTP"
3180,3180,3180,3180,0,"2016-11-17","STTP"
3180,3180,3180,3180,0,"2016-11-18","STTP"
3180,3180,3180,3180,0,"2016-11-21","STTP"
3180,3180,3180,3180,0,"2016-11-22","STTP"
3180,3180,3180,3180,0,"2016-11-23","STTP"
3180,3180,3180,3180,0,"2016-11-24","STTP"
3180,3180,3180,3180,0,"2016-11-25","STTP"
3180,3190,3180,3190,4500,"2016-11-28","STTP"
3190,3190,3190,3190,0,"2016-11-29","STTP"
3190,3190,3190,3190,0,"2016-11-30","STTP"
3190,3190,3190,3190,0,"2016-12-01","STTP"
3190,3190,3190,3190,0,"2016-12-02","STTP"
3190,3190,3190,3190,0,"2016-12-05","STTP"
3190,3190,3190,3190,0,"2016-12-06","STTP"
3190,3190,3190,3190,0,"2016-12-07","STTP"
3190,3190,3190,3190,0,"2016-12-08","STTP"
3190,3190,3190,3190,0,"2016-12-09","STTP"
3190,3190,3190,3190,0,"2016-12-13","STTP"
3190,3190,3190,3190,0,"2016-12-14","STTP"
3190,3190,3190,3190,0,"2016-12-15","STTP"
3190,3190,3190,3190,0,"2016-12-16","STTP"
3190,3190,3190,3190,0,"2016-12-19","STTP"
3190,3190,3190,3190,0,"2016-12-20","STTP"
3190,3190,3190,3190,0,"2016-12-21","STTP"
3190,3190,3190,3190,0,"2016-12-22","STTP"
3190,3190,3190,3190,0,"2016-12-23","STTP"
3190,3190,3190,3190,0,"2016-12-27","STTP"
3190,3190,3190,3190,0,"2016-12-28","STTP"
3190,3190,3190,3190,0,"2016-12-29","STTP"
3190,3190,3190,3190,0,"2016-12-30","STTP"
3190,3190,3190,3190,0,"2017-01-02","STTP"
3190,3190,3190,3190,0,"2017-01-03","STTP"
3190,3190,3190,3190,0,"2017-01-04","STTP"
3190,3190,3190,3190,0,"2017-01-05","STTP"
3190,3190,3190,3190,0,"2017-01-06","STTP"
3190,3190,3190,3190,0,"2017-01-09","STTP"
3190,3190,3190,3190,0,"2017-01-10","STTP"
3190,3190,3190,3190,0,"2017-01-11","STTP"
3190,3190,3190,3190,0,"2017-01-12","STTP"
3190,3190,3190,3190,0,"2017-01-13","STTP"
3190,3190,3190,3190,0,"2017-01-16","STTP"
3190,3190,3190,3190,0,"2017-01-17","STTP"
3190,3190,3190,3190,0,"2017-01-18","STTP"
3200,3200,3190,3190,10400,"2017-01-19","STTP"
3190,3190,3190,3190,7300,"2017-01-20","STTP"
3190,3200,3190,3200,400,"2017-01-23","STTP"
3190,3190,3190,3190,2100,"2017-01-24","STTP"
3190,3190,3190,3190,0,"2017-01-25","STTP"
3190,3190,3190,3190,4800,"2017-01-26","STTP"
3190,3190,3190,3190,0,"2017-01-27","STTP"
3190,3190,3190,3190,0,"2017-01-30","STTP"
3190,3190,3190,3190,0,"2017-01-31","STTP"
3190,3190,3190,3190,0,"2017-02-01","STTP"
3190,3190,3190,3190,0,"2017-02-02","STTP"
3190,3190,3190,3190,0,"2017-02-03","STTP"
3190,3190,3190,3190,5300,"2017-02-06","STTP"
3190,3190,3190,3190,0,"2017-02-07","STTP"
3190,3190,3190,3190,0,"2017-02-08","STTP"
3190,3190,3190,3190,0,"2017-02-09","STTP"
3190,3190,3190,3190,0,"2017-02-10","STTP"
3190,3190,3190,3190,0,"2017-02-13","STTP"
3190,3190,3190,3190,0,"2017-02-14","STTP"
3190,3190,3190,3190,0,"2017-02-15","STTP"
3190,3190,3190,3190,0,"2017-02-16","STTP"
3190,3190,3190,3190,0,"2017-02-17","STTP"
3200,3200,3190,3190,8700,"2017-02-20","STTP"
3190,3190,3190,3190,4100,"2017-02-21","STTP"
3190,3190,3190,3190,0,"2017-02-22","STTP"
3190,3190,3190,3190,0,"2017-02-23","STTP"
3190,3190,3190,3190,0,"2017-02-24","STTP"
3190,3190,3190,3190,0,"2017-02-27","STTP"
3190,3710,3190,3710,1600,"2017-02-28","STTP"
3710,3710,3710,3710,0,"2017-03-01","STTP"
3710,3710,3710,3710,0,"2017-03-02","STTP"
3710,3710,3710,3710,0,"2017-03-03","STTP"
3710,3710,3710,3710,0,"2017-03-06","STTP"
3710,3710,3710,3710,0,"2017-03-07","STTP"
3710,3710,3710,3710,0,"2017-03-08","STTP"
3710,3710,3710,3710,0,"2017-03-09","STTP"
3710,3710,3710,3710,0,"2017-03-10","STTP"
3710,3710,3710,3710,0,"2017-03-13","STTP"
3710,3710,3710,3710,0,"2017-03-14","STTP"
3710,3710,3710,3710,0,"2017-03-15","STTP"
3710,3710,3710,3710,0,"2017-03-16","STTP"
3710,3710,3710,3710,0,"2017-03-17","STTP"
3710,3710,3710,3710,0,"2017-03-20","STTP"
3710,3710,3710,3710,0,"2017-03-21","STTP"
3710,3710,3710,3710,200,"2017-03-22","STTP"
3710,3710,3710,3710,0,"2017-03-23","STTP"
3710,3710,3710,3710,0,"2017-03-24","STTP"
3710,3710,3710,3710,0,"2017-03-27","STTP"
3710,3710,3710,3710,0,"2017-03-29","STTP"
3710,3710,3710,3710,0,"2017-03-30","STTP"
3710,3710,3710,3710,0,"2017-03-31","STTP"
3710,3710,3710,3710,0,"2017-04-03","STTP"
3710,3710,3710,3710,0,"2017-04-04","STTP"
3710,3710,3710,3710,0,"2017-04-05","STTP"
3710,3710,3710,3710,0,"2017-04-06","STTP"
3710,3710,3710,3710,0,"2017-04-07","STTP"
3710,3710,3710,3710,0,"2017-04-10","STTP"
3710,3710,3710,3710,0,"2017-04-11","STTP"
3710,3710,3710,3710,0,"2017-04-12","STTP"
3710,3710,3710,3710,0,"2017-04-13","STTP"
3710,3710,3710,3710,0,"2017-04-17","STTP"
3710,3710,3710,3710,0,"2017-04-18","STTP"
3710,3710,3710,3710,0,"2017-04-19","STTP"
3710,3710,3710,3710,0,"2017-04-20","STTP"
3710,3710,3710,3710,0,"2017-04-21","STTP"
3710,3710,3710,3710,0,"2017-04-25","STTP"
3710,3710,3710,3710,0,"2017-04-26","STTP"
3710,3710,3710,3710,0,"2017-04-27","STTP"
3710,3710,3710,3710,100,"2017-04-28","STTP"
3710,3710,3710,3710,0,"2017-05-02","STTP"
3710,3710,3710,3710,0,"2017-05-03","STTP"
3710,3710,3710,3710,0,"2017-05-04","STTP"
3710,3710,3710,3710,0,"2017-05-05","STTP"
3710,3710,3710,3710,0,"2017-05-08","STTP"
3710,3710,3710,3710,0,"2017-05-09","STTP"
3710,3710,3710,3710,0,"2017-05-10","STTP"
3710,3710,3710,3710,0,"2017-05-12","STTP"
3710,3710,3710,3710,0,"2017-05-15","STTP"
3710,3710,3710,3710,0,"2017-05-16","STTP"
3710,3710,3710,3710,0,"2017-05-17","STTP"
3710,3710,3710,3710,0,"2017-05-18","STTP"
3710,3710,3710,3710,0,"2017-05-19","STTP"
3620,3620,3620,3620,100,"2017-05-22","STTP"
3600,3600,3600,3600,100,"2017-05-23","STTP"
3600,3600,3600,3600,0,"2017-05-24","STTP"
3700,3700,3700,3700,2100,"2017-05-26","STTP"
3700,3700,3700,3700,100,"2017-05-29","STTP"
3700,3700,3700,3700,0,"2017-05-30","STTP"
3700,3700,3700,3700,0,"2017-05-31","STTP"
3700,3700,3700,3700,0,"2017-06-01","STTP"
3700,3700,3700,3700,0,"2017-06-02","STTP"
3700,3700,3700,3700,0,"2017-06-05","STTP"
3700,3700,3700,3700,0,"2017-06-06","STTP"
3700,3700,3700,3700,0,"2017-06-07","STTP"
3700,3700,3700,3700,0,"2017-06-08","STTP"
3700,3700,3700,3700,0,"2017-06-09","STTP"
3700,3700,3700,3700,0,"2017-06-12","STTP"
3700,3700,3700,3700,0,"2017-06-13","STTP"
3700,3700,3700,3700,0,"2017-06-14","STTP"
3700,3700,3700,3700,0,"2017-06-15","STTP"
3700,3700,3700,3700,0,"2017-06-16","STTP"
3700,3700,3700,3700,0,"2017-06-19","STTP"
3700,3700,3700,3700,0,"2017-06-20","STTP"
3700,3700,3700,3700,0,"2017-06-21","STTP"
3700,3700,3700,3700,0,"2017-06-22","STTP"
3700,3700,3700,3700,0,"2017-06-23","STTP"
3700,3700,3700,3700,0,"2017-06-26","STTP"
3700,3700,3700,3700,0,"2017-06-27","STTP"
3700,3700,3700,3700,0,"2017-06-28","STTP"
3700,3700,3700,3700,0,"2017-06-29","STTP"
3700,3700,3700,3700,0,"2017-06-30","STTP"
3700,3700,3700,3700,100,"2017-07-03","STTP"
3700,3700,3700,3700,0,"2017-07-04","STTP"
3700,3700,3700,3700,0,"2017-07-05","STTP"
3700,3700,3700,3700,0,"2017-07-06","STTP"
3700,3700,3700,3700,0,"2017-07-07","STTP"
3700,3700,3700,3700,0,"2017-07-10","STTP"
3700,3700,3700,3700,0,"2017-07-11","STTP"
3700,3700,3700,3700,0,"2017-07-12","STTP"
3700,3700,3700,3700,0,"2017-07-13","STTP"
3700,3700,3700,3700,0,"2017-07-14","STTP"
3450,3450,3440,3440,5500,"2017-07-17","STTP"
3440,3440,3440,3440,0,"2017-07-18","STTP"
3440,3440,3440,3440,0,"2017-07-19","STTP"
3440,3440,3440,3440,0,"2017-07-20","STTP"
3440,3440,3440,3440,0,"2017-07-21","STTP"
3440,3440,3440,3440,0,"2017-07-24","STTP"
3440,3440,3440,3440,0,"2017-07-25","STTP"
3440,3440,3440,3440,0,"2017-07-26","STTP"
3440,3440,3440,3440,0,"2017-07-27","STTP"
3440,3440,3440,3440,0,"2017-07-28","STTP"
3510,3510,3510,3510,300,"2017-07-31","STTP"
3510,3510,3510,3510,2700,"2017-08-01","STTP"
3510,3510,3510,3510,0,"2017-08-02","STTP"
3510,3510,3510,3510,0,"2017-08-03","STTP"
3510,3510,3510,3510,0,"2017-08-04","STTP"
3510,3510,3510,3510,0,"2017-08-07","STTP"
3510,3510,3510,3510,0,"2017-08-08","STTP"
3510,3510,3510,3510,0,"2017-08-09","STTP"
3510,3510,3510,3510,0,"2017-08-10","STTP"
3510,3510,3510,3510,0,"2017-08-11","STTP"
3510,3510,3510,3510,0,"2017-08-14","STTP"
3510,3510,3510,3510,0,"2017-08-15","STTP"
3510,3510,3510,3510,0,"2017-08-16","STTP"
3510,3510,3510,3510,0,"2017-08-17","STTP"
3510,3510,3510,3510,0,"2017-08-18","STTP"
3510,3510,3510,3510,0,"2017-08-21","STTP"
3510,3510,3510,3510,0,"2017-08-22","STTP"
3510,3510,3510,3510,0,"2017-08-23","STTP"
3510,3510,3510,3510,0,"2017-08-24","STTP"
3510,3510,3510,3510,0,"2017-08-25","STTP"
3710,3710,3710,3710,100,"2017-08-28","STTP"
3710,3710,3710,3710,0,"2017-08-29","STTP"
3710,3710,3710,3710,0,"2017-08-30","STTP"
3710,3710,3710,3710,0,"2017-08-31","STTP"
3710,3710,3710,3710,0,"2017-09-01","STTP"
3710,3710,3710,3710,0,"2017-09-04","STTP"
3710,3710,3710,3710,0,"2017-09-05","STTP"
3710,3710,3710,3710,0,"2017-09-06","STTP"
3710,3710,3710,3710,0,"2017-09-07","STTP"
3710,3710,3710,3710,0,"2017-09-08","STTP"
3710,3710,3710,3710,0,"2017-09-11","STTP"
3710,3710,3710,3710,0,"2017-09-12","STTP"
3710,3710,3710,3710,0,"2017-09-13","STTP"
3710,3710,3710,3710,0,"2017-09-14","STTP"
3710,3710,3710,3710,0,"2017-09-15","STTP"
3710,3710,3710,3710,0,"2017-09-18","STTP"
3710,3710,3710,3710,0,"2017-09-19","STTP"
3710,3720,3710,3720,29800,"2017-09-20","STTP"
3720,3720,3720,3720,0,"2017-09-21","STTP"
3720,3720,3720,3720,0,"2017-09-22","STTP"
3720,3720,3720,3720,0,"2017-09-25","STTP"
3720,3720,3720,3720,0,"2017-09-26","STTP"
3720,3720,3720,3720,0,"2017-09-27","STTP"
3720,3720,3720,3720,0,"2017-09-28","STTP"
3720,3720,3720,3720,0,"2017-09-29","STTP"
3720,3720,3720,3720,0,"2017-10-02","STTP"
3720,3720,3720,3720,0,"2017-10-03","STTP"
3720,3720,3720,3720,0,"2017-10-04","STTP"
3730,3740,3730,3740,20000,"2017-10-05","STTP"
3740,3740,3740,3740,0,"2017-10-06","STTP"
3740,3740,3740,3740,0,"2017-10-09","STTP"
3740,3740,3740,3740,0,"2017-10-10","STTP"
3740,3740,3740,3740,0,"2017-10-11","STTP"
3740,3740,3740,3740,0,"2017-10-12","STTP"
3740,3740,3740,3740,0,"2017-10-13","STTP"
3740,3740,3740,3740,0,"2017-10-16","STTP"
3740,3740,3740,3740,0,"2017-10-17","STTP"
3740,3740,3740,3740,0,"2017-10-18","STTP"
3740,3740,3740,3740,0,"2017-10-19","STTP"
3740,3740,3740,3740,0,"2017-10-20","STTP"
3750,3770,3750,3770,22500,"2017-10-23","STTP"
3770,3770,3770,3770,0,"2017-10-24","STTP"
3790,3790,3790,3790,200,"2017-10-25","STTP"
3790,3790,3790,3790,0,"2017-10-26","STTP"
3790,3790,3790,3790,0,"2017-10-27","STTP"
3790,3790,3790,3790,0,"2017-10-30","STTP"
3810,3810,3810,3810,5000,"2017-10-31","STTP"
3780,3780,3780,3780,5000,"2017-11-01","STTP"
3790,3790,3790,3790,200,"2017-11-02","STTP"
3790,3790,3790,3790,0,"2017-11-03","STTP"
3790,3790,3790,3790,0,"2017-11-06","STTP"
3790,3790,3790,3790,0,"2017-11-07","STTP"
3790,3790,3790,3790,0,"2017-11-08","STTP"
3820,3820,3820,3820,5000,"2017-11-09","STTP"
3820,3820,3820,3820,0,"2017-11-10","STTP"
3830,3830,3830,3830,100,"2017-11-13","STTP"
3830,3840,3830,3840,16400,"2017-11-14","STTP"
3820,3820,3820,3820,5000,"2017-11-15","STTP"
3820,3820,3820,3820,0,"2017-11-16","STTP"
3830,3840,3830,3840,12000,"2017-11-17","STTP"
3830,3830,3830,3830,3000,"2017-11-20","STTP"
3850,3880,3850,3880,23000,"2017-11-21","STTP"
3880,3880,3880,3880,600,"2017-11-22","STTP"
3880,3880,3880,3880,2000,"2017-11-23","STTP"
3890,3890,3890,3890,3000,"2017-11-24","STTP"
3900,3900,3900,3900,2100,"2017-11-27","STTP"
3900,3900,3900,3900,0,"2017-11-28","STTP"
3900,3900,3900,3900,0,"2017-11-29","STTP"
3900,3900,3900,3900,0,"2017-11-30","STTP"
3900,3900,3900,3900,0,"2017-12-01","STTP"
3900,3900,3900,3900,0,"2017-12-04","STTP"
3900,3920,3900,3920,15400,"2017-12-05","STTP"
3920,3920,3920,3920,0,"2017-12-06","STTP"
3920,3920,3920,3920,0,"2017-12-07","STTP"
3920,3920,3920,3920,0,"2017-12-08","STTP"
3920,3920,3920,3920,0,"2017-12-11","STTP"
3920,3920,3920,3920,0,"2017-12-12","STTP"
3920,3920,3920,3920,0,"2017-12-13","STTP"
3920,3920,3920,3920,0,"2017-12-14","STTP"
3920,3920,3920,3920,3000,"2017-12-15","STTP"
3920,3920,3920,3920,0,"2017-12-18","STTP"
3920,3920,3920,3920,0,"2017-12-19","STTP"
3920,3920,3920,3920,0,"2017-12-20","STTP"
3930,3930,3930,3930,100,"2017-12-21","STTP"
3930,3930,3930,3930,0,"2017-12-22","STTP"
3930,3930,3930,3930,0,"2017-12-25","STTP"
3930,3930,3930,3930,0,"2017-12-26","STTP"
3980,4000,3980,4000,7000,"2017-12-27","STTP"
4000,4000,3990,3990,2200,"2017-12-28","STTP"
4400,4420,4360,4360,4900,"2017-12-29","STTP"
4360,4360,4360,4360,0,"2018-01-01","STTP"
4390,4390,4390,4390,2000,"2018-01-02","STTP"
4390,4390,4390,4390,0,"2018-01-03","STTP"
4390,4390,4390,4390,0,"2018-01-04","STTP"
4390,4390,4390,4390,0,"2018-01-05","STTP"
4390,4390,4390,4390,0,"2018-01-08","STTP"
4390,4390,4390,4390,0,"2018-01-09","STTP"
4390,4390,4390,4390,0,"2018-01-10","STTP"
4390,4390,4390,4390,0,"2018-01-11","STTP"
4390,4390,4390,4390,0,"2018-01-12","STTP"
4390,4390,4390,4390,0,"2018-01-15","STTP"
4390,4390,4390,4390,0,"2018-01-16","STTP"
4390,4390,4390,4390,0,"2018-01-17","STTP"
4390,4390,4390,4390,0,"2018-01-18","STTP"
4390,4390,4390,4390,0,"2018-01-19","STTP"
4390,4390,4390,4390,0,"2018-01-22","STTP"
4390,4390,4390,4390,0,"2018-01-23","STTP"
4390,4390,4390,4390,0,"2018-01-24","STTP"
4390,4390,4390,4390,0,"2018-01-25","STTP"
4390,4390,4390,4390,0,"2018-01-26","STTP"
4390,4390,4390,4390,0,"2018-01-29","STTP"
4390,4390,4390,4390,0,"2018-01-30","STTP"
4390,4390,4390,4390,0,"2018-01-31","STTP"
4390,4390,4390,4390,0,"2018-02-01","STTP"
4390,4390,4390,4390,0,"2018-02-02","STTP"
4000,4000,4000,4000,3000,"2018-02-05","STTP"
4000,4000,4000,4000,0,"2018-02-06","STTP"
4000,4000,4000,4000,0,"2018-02-07","STTP"
4000,4000,4000,4000,0,"2018-02-08","STTP"
3950,3950,3850,3850,10000,"2018-02-09","STTP"
4000,4100,4000,4100,8000,"2018-02-12","STTP"
4100,4100,4100,4100,0,"2018-02-13","STTP"
4100,4100,4100,4100,0,"2018-02-14","STTP"
4100,4100,4100,4100,0,"2018-02-15","STTP"
4100,4100,4100,4100,0,"2018-02-16","STTP"
4100,4100,4100,4100,0,"2018-02-19","STTP"
4100,4100,4100,4100,0,"2018-02-20","STTP"
4100,4100,4100,4100,0,"2018-02-21","STTP"
4100,4100,4100,4100,6400,"2018-02-22","STTP"
4100,4100,4100,4100,100,"2018-02-23","STTP"
4100,4100,4100,4100,0,"2018-02-26","STTP"
4100,4100,4100,4100,0,"2018-02-27","STTP"
4100,4100,4100,4100,0,"2018-02-28","STTP"
4100,4100,4100,4100,0,"2018-03-01","STTP"
4100,4100,4100,4100,0,"2018-03-02","STTP"
4100,4150,4100,4150,200,"2018-03-05","STTP"
4150,4150,4150,4150,0,"2018-03-06","STTP"
4150,4150,4150,4150,0,"2018-03-07","STTP"
4150,4150,4150,4150,0,"2018-03-08","STTP"
4150,4150,4150,4150,0,"2018-03-09","STTP"
4150,4150,4150,4150,0,"2018-03-12","STTP"
4150,4150,4150,4150,0,"2018-03-13","STTP"
4150,4150,4150,4150,0,"2018-03-14","STTP"
4150,4150,4150,4150,0,"2018-03-15","STTP"
4150,4150,4150,4150,0,"2018-03-16","STTP"
4150,4150,4150,4150,0,"2018-03-19","STTP"
4080,4080,4080,4080,100,"2018-03-20","STTP"
4080,4080,4080,4080,0,"2018-03-21","STTP"
4080,4080,4080,4080,0,"2018-03-22","STTP"
4080,4080,4080,4080,0,"2018-03-23","STTP"
4080,4080,4080,4080,0,"2018-03-26","STTP"
4080,4080,4080,4080,0,"2018-03-27","STTP"
4080,4080,4080,4080,0,"2018-03-28","STTP"
4080,4080,4080,4080,0,"2018-03-29","STTP"
4080,4080,4080,4080,0,"2018-03-30","STTP"
4080,4080,4080,4080,0,"2018-04-02","STTP"
4080,4080,4080,4080,0,"2018-04-03","STTP"
4150,4400,4150,4400,23000,"2018-04-04","STTP"
4400,4600,4400,4600,28500,"2018-04-05","STTP"
4600,4600,4600,4600,0,"2018-04-06","STTP"
4600,4600,4600,4600,0,"2018-04-09","STTP"
4600,4600,4600,4600,0,"2018-04-10","STTP"
4600,4600,4600,4600,0,"2018-04-11","STTP"
4600,4600,4600,4600,0,"2018-04-12","STTP"
4600,4600,4600,4600,0,"2018-04-13","STTP"
4600,4600,4600,4600,0,"2018-04-16","STTP"
4600,4600,4600,4600,0,"2018-04-17","STTP"
4600,4600,4600,4600,0,"2018-04-18","STTP"
4600,4600,4600,4600,0,"2018-04-19","STTP"
4600,4600,4600,4600,0,"2018-04-20","STTP"
4600,4600,4600,4600,0,"2018-04-23","STTP"
4600,4600,4600,4600,0,"2018-04-24","STTP"
4600,4600,4600,4600,0,"2018-04-25","STTP"
4600,4600,4600,4600,0,"2018-04-26","STTP"
4600,4600,4600,4600,0,"2018-04-27","STTP"
4600,4600,4600,4600,0,"2018-04-30","STTP"
4600,4600,4600,4600,0,"2018-05-01","STTP"
4600,4600,4600,4600,0,"2018-05-02","STTP"
4600,4600,4600,4600,0,"2018-05-03","STTP"
4600,4600,4600,4600,0,"2018-05-04","STTP"
4600,4600,4600,4600,0,"2018-05-07","STTP"
4600,4600,4600,4600,0,"2018-05-08","STTP"
4600,4600,4600,4600,0,"2018-05-09","STTP"
4600,4600,4600,4600,0,"2018-05-10","STTP"
4600,4600,4600,4600,0,"2018-05-11","STTP"
4600,4600,4600,4600,0,"2018-05-14","STTP"
4600,4600,4600,4600,0,"2018-05-15","STTP"
4600,4600,4600,4600,0,"2018-05-16","STTP"
4600,4600,4600,4600,0,"2018-05-17","STTP"
4600,4600,4600,4600,0,"2018-05-18","STTP"
4600,4600,4600,4600,0,"2018-05-21","STTP"
4600,4600,4600,4600,0,"2018-05-22","STTP"
4600,4600,4600,4600,0,"2018-05-23","STTP"
4600,4600,4600,4600,0,"2018-05-24","STTP"
4600,4600,4600,4600,0,"2018-05-25","STTP"
4600,4600,4600,4600,0,"2018-05-28","STTP"
4600,4600,4600,4600,0,"2018-05-29","STTP"
4600,4600,4600,4600,0,"2018-05-30","STTP"
4600,4600,4600,4600,0,"2018-05-31","STTP"
4600,4600,4600,4600,0,"2018-06-01","STTP"
4600,4600,4600,4600,0,"2018-06-04","STTP"
4000,4600,4000,4600,25000,"2018-06-05","STTP"
4000,4000,3850,3900,11200,"2018-06-06","STTP"
3900,3900,3900,3900,1500,"2018-06-07","STTP"
3800,3800,3800,3800,1000,"2018-06-08","STTP"
3800,3800,3800,3800,0,"2018-06-11","STTP"
3800,3800,3800,3800,0,"2018-06-12","STTP"
3800,3800,3800,3800,0,"2018-06-13","STTP"
3800,3800,3800,3800,0,"2018-06-14","STTP"
3800,3800,3800,3800,0,"2018-06-15","STTP"
3800,3800,3800,3800,0,"2018-06-18","STTP"
3800,3800,3800,3800,0,"2018-06-19","STTP"
3800,3800,3800,3800,0,"2018-06-20","STTP"
3800,3800,3800,3800,0,"2018-06-21","STTP"
3800,3800,3800,3800,0,"2018-06-22","STTP"
3800,3800,3800,3800,0,"2018-06-25","STTP"
3800,3800,3800,3800,0,"2018-06-26","STTP"
3800,3800,3800,3800,0,"2018-06-27","STTP"
3800,3800,3800,3800,0,"2018-06-28","STTP"
3800,3800,3800,3800,0,"2018-06-29","STTP"
3800,3800,3800,3800,3500,"2018-07-02","STTP"
3800,3800,3800,3800,0,"2018-07-03","STTP"
3800,3800,3800,3800,0,"2018-07-04","STTP"
3800,3800,3800,3800,0,"2018-07-05","STTP"
3800,3800,3800,3800,0,"2018-07-06","STTP"
3800,3800,3800,3800,200,"2018-07-09","STTP"
3800,3800,3800,3800,0,"2018-07-10","STTP"
3800,3800,3800,3800,0,"2018-07-11","STTP"
3800,3800,3800,3800,0,"2018-07-12","STTP"
3800,3800,3800,3800,0,"2018-07-13","STTP"
3800,3800,3800,3800,0,"2018-07-16","STTP"
3800,3800,3800,3800,0,"2018-07-17","STTP"
3800,3800,3800,3800,0,"2018-07-18","STTP"
3800,3800,3800,3800,0,"2018-07-19","STTP"
3800,3800,3800,3800,0,"2018-07-20","STTP"
3800,3800,3800,3800,0,"2018-07-23","STTP"
3800,3800,3800,3800,0,"2018-07-24","STTP"
3800,3800,3800,3800,0,"2018-07-25","STTP"
3800,3800,3800,3800,0,"2018-07-26","STTP"
3800,3800,3800,3800,0,"2018-07-27","STTP"
3800,3800,3800,3800,0,"2018-07-30","STTP"
3800,3800,3800,3800,0,"2018-07-31","STTP"
3800,3800,3800,3800,0,"2018-08-01","STTP"
3800,3800,3800,3800,0,"2018-08-02","STTP"
3800,3800,3800,3800,0,"2018-08-03","STTP"
3800,3800,3800,3800,0,"2018-08-06","STTP"
3800,3800,3800,3800,0,"2018-08-07","STTP"
3800,3800,3800,3800,300,"2018-08-08","STTP"
3800,3800,3800,3800,0,"2018-08-09","STTP"
3800,3800,3800,3800,0,"2018-08-10","STTP"
3800,3800,3800,3800,0,"2018-08-13","STTP"
3800,3800,3800,3800,0,"2018-08-14","STTP"
3800,3800,3800,3800,0,"2018-08-15","STTP"
3800,3800,3800,3800,0,"2018-08-16","STTP"
3800,3800,3800,3800,0,"2018-08-17","STTP"
3800,3800,3800,3800,0,"2018-08-20","STTP"
3800,3800,3800,3800,0,"2018-08-21","STTP"
3800,3800,3800,3800,0,"2018-08-22","STTP"
3800,3800,3800,3800,0,"2018-08-23","STTP"
3800,3800,3800,3800,0,"2018-08-24","STTP"
3800,3800,3800,3800,0,"2018-08-27","STTP"
3800,3800,3800,3800,0,"2018-08-28","STTP"
3800,3800,3800,3800,0,"2018-08-29","STTP"
3750,3750,3750,3750,900,"2018-08-30","STTP"
3750,3750,3750,3750,0,"2018-08-31","STTP"
3750,3750,3750,3750,0,"2018-09-03","STTP"
3750,3750,3750,3750,0,"2018-09-04","STTP"
3750,3750,3750,3750,0,"2018-09-05","STTP"
3750,3750,3750,3750,0,"2018-09-06","STTP"
3750,3750,3750,3750,0,"2018-09-07","STTP"
3750,3750,3750,3750,0,"2018-09-10","STTP"
3750,3750,3750,3750,0,"2018-09-11","STTP"
3750,3750,3750,3750,0,"2018-09-12","STTP"
3750,3750,3750,3750,0,"2018-09-13","STTP"
3750,3750,3750,3750,0,"2018-09-14","STTP"
3750,3750,3750,3750,0,"2018-09-17","STTP"
3750,3750,3750,3750,0,"2018-09-18","STTP"
3750,3750,3750,3750,0,"2018-09-19","STTP"
3750,3750,3750,3750,0,"2018-09-20","STTP"
3750,3750,3750,3750,0,"2018-09-21","STTP"
3750,3750,3750,3750,0,"2018-09-24","STTP"
3750,3750,3750,3750,0,"2018-09-25","STTP"
3750,3750,3750,3750,0,"2018-09-26","STTP"
3750,3750,3750,3750,0,"2018-09-27","STTP"
3750,3750,3750,3750,0,"2018-09-28","STTP"
3750,3750,3750,3750,0,"2018-10-01","STTP"
3750,3750,3750,3750,0,"2018-10-02","STTP"
3750,3750,3750,3750,0,"2018-10-03","STTP"
3750,3750,3750,3750,0,"2018-10-04","STTP"
3750,3750,3750,3750,0,"2018-10-05","STTP"
3750,3750,3750,3750,0,"2018-10-08","STTP"
3750,3750,3750,3750,0,"2018-10-09","STTP"
3750,3750,3750,3750,0,"2018-10-10","STTP"
3750,3750,3750,3750,0,"2018-10-11","STTP"
3750,3750,3750,3750,0,"2018-10-12","STTP"
3750,3750,3750,3750,0,"2018-10-15","STTP"
3750,3750,3750,3750,0,"2018-10-16","STTP"
3750,3750,3750,3750,0,"2018-10-17","STTP"
3750,3750,3750,3750,0,"2018-10-18","STTP"
3750,3750,3750,3750,0,"2018-10-19","STTP"
3750,3750,3750,3750,0,"2018-10-22","STTP"
3750,3750,3750,3750,0,"2018-10-23","STTP"
3750,3750,3750,3750,0,"2018-10-24","STTP"
3750,3750,3750,3750,0,"2018-10-25","STTP"
3750,3750,3750,3750,0,"2018-10-26","STTP"
3750,3750,3750,3750,0,"2018-10-29","STTP"
3750,3750,3750,3750,0,"2018-10-30","STTP"
3750,3750,3750,3750,0,"2018-10-31","STTP"
3750,3750,3750,3750,0,"2018-11-01","STTP"
3750,3750,3750,3750,0,"2018-11-02","STTP"
3750,3750,3750,3750,0,"2018-11-05","STTP"
3750,3750,3750,3750,0,"2018-11-06","STTP"
3750,3750,3750,3750,0,"2018-11-07","STTP"
3750,3750,3750,3750,0,"2018-11-08","STTP"
3750,3750,3750,3750,0,"2018-11-09","STTP"
3750,3750,3750,3750,0,"2018-11-12","STTP"
3750,3750,3750,3750,0,"2018-11-13","STTP"
3750,3750,3750,3750,0,"2018-11-14","STTP"
3750,3750,3750,3750,0,"2018-11-15","STTP"
3750,3750,3750,3750,0,"2018-11-16","STTP"
3750,3750,3750,3750,0,"2018-11-19","STTP"
3750,3750,3750,3750,0,"2018-11-20","STTP"
3750,3750,3750,3750,0,"2018-11-21","STTP"
3750,3750,3750,3750,0,"2018-11-22","STTP"
3750,3750,3750,3750,0,"2018-11-23","STTP"
3750,3750,3750,3750,0,"2018-11-26","STTP"
3750,3750,3750,3750,0,"2018-11-27","STTP"
3750,3750,3750,3750,0,"2018-11-28","STTP"
3750,3750,3750,3750,0,"2018-11-29","STTP"
3750,3750,3750,3750,0,"2018-11-30","STTP"
3750,3750,3750,3750,0,"2018-12-03","STTP"
3750,3750,3750,3750,0,"2018-12-04","STTP"
3750,3750,3750,3750,0,"2018-12-05","STTP"
3750,3750,3750,3750,0,"2018-12-06","STTP"
3750,3750,3750,3750,0,"2018-12-07","STTP"
3750,3750,3750,3750,0,"2018-12-10","STTP"
3750,3750,3750,3750,0,"2018-12-11","STTP"
3750,3750,3750,3750,0,"2018-12-12","STTP"
3750,3750,3750,3750,0,"2018-12-13","STTP"
3750,3750,3750,3750,0,"2018-12-14","STTP"
3750,3750,3750,3750,0,"2018-12-17","STTP"
3750,3750,3750,3750,0,"2018-12-18","STTP"
3750,3750,3750,3750,0,"2018-12-19","STTP"
3750,3750,3750,3750,0,"2018-12-20","STTP"
3750,3750,3750,3750,0,"2018-12-21","STTP"
3750,3750,3750,3750,0,"2018-12-24","STTP"
3750,3750,3750,3750,0,"2018-12-25","STTP"
3750,3750,3750,3750,0,"2018-12-26","STTP"
3750,3750,3750,3750,0,"2018-12-27","STTP"
3750,3750,3750,3750,0,"2018-12-28","STTP"
3750,3750,3750,3750,0,"2018-12-31","STTP"
3750,3750,3750,3750,0,"2019-01-01","STTP"
3750,3750,3750,3750,0,"2019-01-02","STTP"
3750,3750,3750,3750,0,"2019-01-03","STTP"
3750,3750,3750,3750,0,"2019-01-04","STTP"
3750,3750,3750,3750,0,"2019-01-07","STTP"
3750,3750,3750,3750,0,"2019-01-08","STTP"
3750,3750,3750,3750,0,"2019-01-09","STTP"
3750,3750,3750,3750,0,"2019-01-10","STTP"
3750,3750,3750,3750,0,"2019-01-11","STTP"
3750,3750,3750,3750,0,"2019-01-14","STTP"
3750,3750,3750,3750,0,"2019-01-15","STTP"
3750,3750,3750,3750,0,"2019-01-16","STTP"
3750,3750,3750,3750,100,"2019-01-17","STTP"
3490,3490,3490,3490,100,"2019-01-18","STTP"
3490,3490,3490,3490,0,"2019-01-21","STTP"
3490,3490,3490,3490,0,"2019-01-22","STTP"
3490,3490,3490,3490,0,"2019-01-23","STTP"
3490,3490,3490,3490,0,"2019-01-24","STTP"
3490,3490,3490,3490,0,"2019-01-25","STTP"
3490,3490,3490,3490,0,"2019-01-28","STTP"
3490,3490,3490,3490,0,"2019-01-29","STTP"
3490,3490,3490,3490,0,"2019-01-30","STTP"
3490,3490,3490,3490,0,"2019-01-31","STTP"
3300,3300,3300,3300,500,"2019-02-01","STTP"
3300,3300,3300,3300,0,"2019-02-04","STTP"
3300,3300,3300,3300,0,"2019-02-05","STTP"
3300,3300,3300,3300,0,"2019-02-06","STTP"
3300,3300,3300,3300,0,"2019-02-07","STTP"
3300,3300,3300,3300,0,"2019-02-08","STTP"
3300,3300,3300,3300,0,"2019-02-11","STTP"
3300,3300,3300,3300,0,"2019-02-12","STTP"
3300,3300,3300,3300,0,"2019-02-13","STTP"
3300,3300,3300,3300,0,"2019-02-14","STTP"
3300,3300,3300,3300,0,"2019-02-15","STTP"
3300,3300,3300,3300,0,"2019-02-18","STTP"
3300,3300,3300,3300,0,"2019-02-19","STTP"
3300,3300,3300,3300,0,"2019-02-20","STTP"
3300,3300,3300,3300,0,"2019-02-21","STTP"
3300,3300,3300,3300,0,"2019-02-22","STTP"
3300,3300,3300,3300,0,"2019-02-25","STTP"
3300,3300,3300,3300,0,"2019-02-26","STTP"
3300,3300,3300,3300,0,"2019-02-27","STTP"
3300,3300,3300,3300,0,"2019-02-28","STTP"
3300,3300,3300,3300,0,"2019-03-01","STTP"
3300,3300,3300,3300,0,"2019-03-04","STTP"
3300,3300,3300,3300,0,"2019-03-05","STTP"
3300,3300,3300,3300,0,"2019-03-06","STTP"
3300,3300,3300,3300,0,"2019-03-07","STTP"
3300,3300,3300,3300,0,"2019-03-08","STTP"
3300,3300,3300,3300,0,"2019-03-11","STTP"
3300,3300,3300,3300,0,"2019-03-12","STTP"
3300,3300,3300,3300,0,"2019-03-13","STTP"
3300,3300,3300,3300,0,"2019-03-14","STTP"
3300,3300,3300,3300,0,"2019-03-15","STTP"
3300,3300,3300,3300,0,"2019-03-18","STTP"
3300,3300,3300,3300,0,"2019-03-19","STTP"
3300,3300,3300,3300,0,"2019-03-20","STTP"
3300,3300,3300,3300,0,"2019-03-21","STTP"
3300,3300,3300,3300,0,"2019-03-22","STTP"
3300,3300,3300,3300,0,"2019-03-25","STTP"
3300,3300,3300,3300,0,"2019-03-26","STTP"
3300,3300,3300,3300,0,"2019-03-27","STTP"
3300,3300,3300,3300,0,"2019-03-28","STTP"
3300,3300,3300,3300,200,"2019-03-29","STTP"
3300,3300,3300,3300,0,"2019-04-01","STTP"
3300,3300,3300,3300,0,"2019-04-02","STTP"
3300,3300,3300,3300,0,"2019-04-03","STTP"
3300,3300,3300,3300,0,"2019-04-04","STTP"
3300,3300,3300,3300,0,"2019-04-05","STTP"
3300,3300,3300,3300,0,"2019-04-08","STTP"
3300,3300,3300,3300,0,"2019-04-09","STTP"
3300,3300,3300,3300,0,"2019-04-10","STTP"
3300,3300,3300,3300,0,"2019-04-11","STTP"
3300,3300,3300,3300,0,"2019-04-12","STTP"
3300,3300,3300,3300,0,"2019-04-15","STTP"
3300,3300,3300,3300,0,"2019-04-16","STTP"
3300,3300,3300,3300,0,"2019-04-17","STTP"
3300,3300,3300,3300,0,"2019-04-18","STTP"
3300,3300,3300,3300,0,"2019-04-19","STTP"
3300,3300,3300,3300,0,"2019-04-22","STTP"
3300,3300,3300,3300,0,"2019-04-23","STTP"
3300,3300,3300,3300,100,"2019-04-24","STTP"
3300,3300,3300,3300,0,"2019-04-25","STTP"
3200,3200,3200,3200,2000,"2019-04-26","STTP"
3200,3200,3200,3200,0,"2019-04-29","STTP"
3200,3200,3200,3200,0,"2019-04-30","STTP"
3200,3200,3200,3200,0,"2019-05-01","STTP"
3200,3200,3200,3200,0,"2019-05-02","STTP"
3200,3200,3200,3200,0,"2019-05-03","STTP"
3200,3200,3200,3200,0,"2019-05-06","STTP"
3200,3200,3200,3200,0,"2019-05-07","STTP"
3200,3200,3200,3200,0,"2019-05-08","STTP"
3300,3800,3300,3800,1800,"2019-05-09","STTP"
3800,3800,3800,3800,0,"2019-05-10","STTP"
3800,3800,3800,3800,0,"2019-05-13","STTP"
3800,3800,3800,3800,0,"2019-05-14","STTP"
3800,3800,3800,3800,0,"2019-05-15","STTP"
3800,3800,3800,3800,200,"2019-05-16","STTP"
3800,3800,3800,3800,0,"2019-05-17","STTP"
3800,3800,3800,3800,0,"2019-05-20","STTP"
3800,3800,3800,3800,0,"2019-05-21","STTP"
3800,3800,3800,3800,0,"2019-05-22","STTP"
3800,3800,3800,3800,0,"2019-05-23","STTP"
3800,3800,3800,3800,0,"2019-05-24","STTP"
3710,3710,3710,3710,2100,"2019-05-27","STTP"
3710,3710,3710,3710,0,"2019-05-28","STTP"
3710,3710,3710,3710,0,"2019-05-29","STTP"
3710,3710,3710,3710,0,"2019-05-30","STTP"
3710,3710,3710,3710,0,"2019-05-31","STTP"
3710,3710,3710,3710,0,"2019-06-03","STTP"
3710,3710,3710,3710,0,"2019-06-04","STTP"
3710,3710,3710,3710,0,"2019-06-05","STTP"
3710,3710,3710,3710,0,"2019-06-06","STTP"
3710,3710,3710,3710,0,"2019-06-07","STTP"
3710,3710,3710,3710,0,"2019-06-10","STTP"
3710,3710,3710,3710,0,"2019-06-11","STTP"
3710,3710,3710,3710,0,"2019-06-12","STTP"
3710,3710,3710,3710,0,"2019-06-13","STTP"
3710,3710,3710,3710,0,"2019-06-14","STTP"
3710,3710,3710,3710,0,"2019-06-17","STTP"
3710,3710,3710,3710,0,"2019-06-18","STTP"
3710,3710,3710,3710,0,"2019-06-19","STTP"
3710,3710,3710,3710,0,"2019-06-20","STTP"
3710,3710,3710,3710,0,"2019-06-21","STTP"
3710,3710,3710,3710,0,"2019-06-24","STTP"
3710,3710,3710,3710,0,"2019-06-25","STTP"
3710,3710,3710,3710,0,"2019-06-26","STTP"
3210,3210,3210,3210,100,"2019-06-27","STTP"
3210,3210,3210,3210,0,"2019-06-28","STTP"
3210,3210,3210,3210,0,"2019-07-01","STTP"
3210,3210,3210,3210,0,"2019-07-02","STTP"
3210,3210,3210,3210,0,"2019-07-03","STTP"
3210,3210,3210,3210,0,"2019-07-04","STTP"
3210,3210,3210,3210,0,"2019-07-05","STTP"
3210,3210,3210,3210,0,"2019-07-08","STTP"
3550,3550,3550,3550,1400,"2019-07-09","STTP"
3550,3550,3550,3550,0,"2019-07-10","STTP"
3550,3550,3550,3550,100,"2019-07-11","STTP"
3550,3550,3550,3550,0,"2019-07-12","STTP"
3550,3550,3550,3550,0,"2019-07-15","STTP"
3550,3550,3550,3550,0,"2019-07-16","STTP"
3550,3550,3550,3550,0,"2019-07-17","STTP"
3550,3550,3550,3550,0,"2019-07-18","STTP"
3550,3550,3550,3550,0,"2019-07-19","STTP"
3550,3550,3550,3550,0,"2019-07-22","STTP"
3550,3550,3550,3550,0,"2019-07-23","STTP"
3550,3550,3550,3550,0,"2019-07-24","STTP"
3550,3550,3550,3550,0,"2019-07-25","STTP"
3200,3200,3200,3200,100,"2019-07-26","STTP"
3200,3200,3200,3200,0,"2019-07-29","STTP"
3200,3200,3200,3200,0,"2019-07-30","STTP"
3100,3100,3100,3100,100,"2019-07-31","STTP"
3100,3100,3100,3100,0,"2019-08-01","STTP"
3200,3200,3200,3200,100,"2019-08-02","STTP"
3200,3200,3200,3200,0,"2019-08-05","STTP"
3200,3200,3200,3200,0,"2019-08-06","STTP"
3200,3200,3200,3200,0,"2019-08-07","STTP"
3200,3200,3200,3200,0,"2019-08-08","STTP"
3200,3200,3200,3200,0,"2019-08-09","STTP"
3200,3200,3200,3200,0,"2019-08-12","STTP"
3200,3200,3200,3200,0,"2019-08-13","STTP"
3200,3200,3200,3200,0,"2019-08-14","STTP"
3200,3200,3200,3200,0,"2019-08-15","STTP"
3200,3200,3200,3200,0,"2019-08-16","STTP"
3200,3200,3200,3200,0,"2019-08-19","STTP"
3200,3200,3200,3200,0,"2019-08-20","STTP"
3200,3200,3200,3200,0,"2019-08-21","STTP"
3110,3110,3110,3110,100,"2019-08-22","STTP"
3110,3110,3110,3110,0,"2019-08-23","STTP"
3110,3110,3110,3110,0,"2019-08-26","STTP"
3110,3110,3110,3110,0,"2019-08-27","STTP"
3110,3110,3110,3110,0,"2019-08-28","STTP"
3110,3110,3110,3110,0,"2019-08-29","STTP"
3110,3110,3110,3110,0,"2019-08-30","STTP"
3110,3110,3110,3110,0,"2019-09-02","STTP"
3880,3880,3880,3880,100,"2019-09-03","STTP"
3880,3880,3880,3880,0,"2019-09-04","STTP"
4000,4200,4000,4200,300,"2019-09-05","STTP"
4200,4200,4200,4200,0,"2019-09-06","STTP"
4200,4200,4200,4200,0,"2019-09-09","STTP"
4200,4200,4200,4200,0,"2019-09-10","STTP"
4200,4200,4200,4200,0,"2019-09-11","STTP"
4200,4200,4200,4200,100,"2019-09-12","STTP"
4200,4200,4200,4200,0,"2019-09-13","STTP"
4200,4200,4200,4200,0,"2019-09-16","STTP"
4200,4200,4200,4200,0,"2019-09-17","STTP"
4200,4200,4200,4200,0,"2019-09-18","STTP"
4200,4200,4200,4200,0,"2019-09-19","STTP"
4200,4200,4200,4200,0,"2019-09-20","STTP"
4200,4200,4200,4200,0,"2019-09-23","STTP"
4200,4200,4200,4200,0,"2019-09-24","STTP"
4200,4200,4200,4200,0,"2019-09-25","STTP"
4200,4200,4200,4200,0,"2019-09-26","STTP"
4200,4200,4200,4200,0,"2019-09-27","STTP"
4200,4200,4200,4200,0,"2019-09-30","STTP"
4200,4200,4200,4200,0,"2019-10-01","STTP"
4200,4200,4200,4200,0,"2019-10-02","STTP"
4200,4200,4200,4200,0,"2019-10-03","STTP"
4200,4200,4200,4200,0,"2019-10-04","STTP"
4200,4200,4200,4200,0,"2019-10-07","STTP"
4200,4200,4200,4200,0,"2019-10-08","STTP"
4200,4200,4200,4200,0,"2019-10-09","STTP"
4200,4200,4200,4200,0,"2019-10-10","STTP"
4200,4200,4200,4200,0,"2019-10-11","STTP"
4200,4200,4200,4200,0,"2019-10-14","STTP"
4200,4200,4200,4200,0,"2019-10-15","STTP"
4200,4200,4200,4200,0,"2019-10-16","STTP"
4200,4200,4200,4200,0,"2019-10-17","STTP"
4200,4200,4200,4200,0,"2019-10-18","STTP"
4200,4200,4200,4200,0,"2019-10-21","STTP"
4200,4200,4200,4200,0,"2019-10-22","STTP"
4200,4200,4200,4200,0,"2019-10-23","STTP"
4200,4200,4200,4200,0,"2019-10-24","STTP"
4200,4200,4200,4200,0,"2019-10-25","STTP"
4200,4200,4200,4200,0,"2019-10-28","STTP"
4200,4200,4200,4200,0,"2019-10-29","STTP"
4200,4200,4200,4200,0,"2019-10-30","STTP"
4200,4200,4200,4200,0,"2019-10-31","STTP"
4200,4200,4200,4200,0,"2019-11-01","STTP"
4200,4200,4200,4200,0,"2019-11-04","STTP"
4200,4200,4200,4200,0,"2019-11-05","STTP"
4200,4200,4200,4200,0,"2019-11-06","STTP"
4200,4200,4200,4200,0,"2019-11-07","STTP"
4200,4200,4200,4200,0,"2019-11-08","STTP"
4200,4200,4200,4200,0,"2019-11-11","STTP"
4200,4200,4200,4200,0,"2019-11-12","STTP"
4200,4200,4200,4200,0,"2019-11-13","STTP"
4200,4200,4200,4200,0,"2019-11-14","STTP"
4200,4200,4200,4200,0,"2019-11-15","STTP"
4200,4200,4200,4200,0,"2019-11-18","STTP"
4200,4200,4200,4200,0,"2019-11-19","STTP"
4200,4200,4200,4200,0,"2019-11-20","STTP"
4200,4200,4200,4200,0,"2019-11-21","STTP"
4200,4200,4200,4200,0,"2019-11-22","STTP"
4200,4200,4200,4200,0,"2019-11-25","STTP"
4200,4200,4200,4200,0,"2019-11-26","STTP"
4200,4200,4200,4200,0,"2019-11-27","STTP"
4200,4200,4200,4200,0,"2019-11-28","STTP"
4200,4200,4200,4200,0,"2019-11-29","STTP"
4200,4200,4200,4200,0,"2019-12-02","STTP"
4200,4200,4200,4200,0,"2019-12-03","STTP"
4200,4200,4200,4200,0,"2019-12-04","STTP"
4200,4200,4200,4200,0,"2019-12-05","STTP"
4200,4200,4200,4200,0,"2019-12-06","STTP"
4200,4200,4200,4200,0,"2019-12-09","STTP"
4200,4200,4200,4200,0,"2019-12-10","STTP"
4200,4200,4200,4200,0,"2019-12-11","STTP"
4200,4200,4200,4200,0,"2019-12-12","STTP"
4200,4200,4200,4200,0,"2019-12-13","STTP"
4200,4200,4200,4200,600,"2019-12-16","STTP"
4200,4200,4200,4200,0,"2019-12-17","STTP"
4500,4500,4500,4500,100,"2019-12-18","STTP"
4500,4500,4500,4500,0,"2019-12-19","STTP"
4500,4500,4500,4500,0,"2019-12-20","STTP"
4510,4510,4500,4500,1000,"2019-12-23","STTP"
4500,4500,4500,4500,0,"2019-12-26","STTP"
4500,4500,4500,4500,0,"2019-12-27","STTP"
4500,4500,4500,4500,0,"2019-12-30","STTP"
4500,4500,4500,4500,0,"2020-01-02","STTP"
4500,4500,4500,4500,0,"2020-01-03","STTP"
4500,4500,4500,4500,0,"2020-01-06","STTP"
4500,4500,4500,4500,0,"2020-01-07","STTP"
4500,4500,4500,4500,0,"2020-01-08","STTP"
4500,4500,4500,4500,0,"2020-01-09","STTP"
4500,4500,4500,4500,0,"2020-01-10","STTP"
4500,4500,4500,4500,0,"2020-01-13","STTP"
4500,4500,4500,4500,0,"2020-01-14","STTP"
4500,4500,4500,4500,0,"2020-01-15","STTP"
4500,4500,4500,4500,0,"2020-01-16","STTP"
4500,4500,4500,4500,0,"2020-01-17","STTP"
4500,4500,4500,4500,0,"2020-01-20","STTP"
4500,4500,4500,4500,10800,"2020-01-21","STTP"
4500,4500,4500,4500,0,"2020-01-22","STTP"
4500,4500,4500,4500,200,"2020-01-23","STTP"
4500,4500,4500,4500,100,"2020-01-24","STTP"
4500,4500,4500,4500,0,"2020-01-27","STTP"
4500,4500,4500,4500,0,"2020-01-28","STTP"
4300,4300,4200,4250,400,"2020-01-29","STTP"
4000,4000,3950,4000,66000,"2020-01-30","STTP"
3990,4000,3990,3990,10500,"2020-01-31","STTP"
4000,4000,4000,4000,10900,"2020-02-03","STTP"
4000,4000,4000,4000,200,"2020-02-04","STTP"
4000,4000,3520,3520,10300,"2020-02-05","STTP"
3700,3700,3700,3700,100,"2020-02-06","STTP"
3700,4600,3700,4600,19100,"2020-02-07","STTP"
4650,4650,4650,4650,300,"2020-02-10","STTP"
4750,5250,4690,4690,2600,"2020-02-11","STTP"
4690,4690,4690,4690,400,"2020-02-12","STTP"
4690,4690,4690,4690,100,"2020-02-13","STTP"
5000,5850,5000,5800,1100,"2020-02-14","STTP"
5850,6600,5850,6600,1200,"2020-02-17","STTP"
7900,7900,6000,7000,700,"2020-02-18","STTP"
7000,7700,7000,7700,300,"2020-02-19","STTP"
7700,7700,7700,7700,0,"2020-02-20","STTP"
7700,9225,7700,9000,700,"2020-02-21","STTP"
9000,10500,9000,10100,300,"2020-02-24","STTP"
10100,10100,10000,10000,400,"2020-02-25","STTP"
10000,10000,10000,10000,0,"2020-02-26","STTP"
10000,10000,10000,10000,0,"2020-02-27","STTP"
8050,8200,8000,8000,2500,"2020-02-28","STTP"
6400,6400,6400,6400,900,"2020-03-02","STTP"
6400,6400,6400,6400,200,"2020-03-03","STTP"
6400,6400,5250,5250,300,"2020-03-04","STTP"
5250,5250,5200,5250,400,"2020-03-05","STTP"
6000,6000,6000,6000,100,"2020-03-06","STTP"
6000,6000,6000,6000,0,"2020-03-09","STTP"
6000,6000,6000,6000,0,"2020-03-10","STTP"
6000,6000,6000,6000,0,"2020-03-11","STTP"
6000,6000,6000,6000,0,"2020-03-12","STTP"
6000,6000,6000,6000,0,"2020-03-13","STTP"
6000,6000,6000,6000,0,"2020-03-16","STTP"
6000,6000,6000,6000,0,"2020-03-17","STTP"
6000,6000,6000,6000,0,"2020-03-18","STTP"
6000,6000,6000,6000,0,"2020-03-19","STTP"
6000,7000,6000,7000,200,"2020-03-20","STTP"
7000,7000,7000,7000,0,"2020-03-23","STTP"
7000,7000,7000,7000,0,"2020-03-24","STTP"
7000,7000,7000,7000,0,"2020-03-26","STTP"
7000,7000,7000,7000,0,"2020-03-27","STTP"
6975,6975,6975,6975,10100,"2020-03-30","STTP"
6500,6500,6500,6500,100,"2020-03-31","STTP"
7125,7125,7125,7125,100,"2020-04-01","STTP"
7125,8400,7125,8175,500,"2020-04-02","STTP"
9800,9800,9525,9525,400,"2020-04-03","STTP"
9525,9525,9525,9525,0,"2020-04-06","STTP"
9525,9525,9525,9525,300,"2020-04-07","STTP"
9350,9525,9350,9525,300,"2020-04-08","STTP"
9500,9500,9500,9500,500,"2020-04-09","STTP"
9450,9450,9100,9100,300,"2020-04-13","STTP"
9100,9100,9100,9100,0,"2020-04-14","STTP"
8975,10900,8975,10900,800,"2020-04-15","STTP"
10850,10850,10600,10600,200,"2020-04-16","STTP"
10600,10600,10600,10600,0,"2020-04-17","STTP"
10600,10600,10600,10600,0,"2020-04-20","STTP"
10600,10600,10600,10600,0,"2020-04-21","STTP"
10600,10600,10600,10600,0,"2020-04-22","STTP"
10600,10600,10600,10600,0,"2020-04-23","STTP"
10600,10600,10600,10600,0,"2020-04-24","STTP"
10600,10600,10600,10600,0,"2020-04-27","STTP"
10600,12700,10600,12000,2400,"2020-04-28","STTP"
13250,13300,13025,13025,3300,"2020-04-29","STTP"
13025,13750,12125,12125,4200,"2020-04-30","STTP"
12000,12000,12000,12000,200,"2020-05-04","STTP"
12000,12250,12000,12250,300,"2020-05-05","STTP"
12100,12100,11400,11400,6000,"2020-05-06","STTP"
10625,10625,10625,10625,2300,"2020-05-08","STTP"
9900,9900,9900,9900,3200,"2020-05-11","STTP"
9900,11000,9900,10200,4200,"2020-05-12","STTP"
10000,10000,9800,10000,700,"2020-05-13","STTP"
10350,10350,10350,10350,100,"2020-05-14","STTP"
10350,10350,10350,10350,0,"2020-05-15","STTP"
10350,10350,10350,10350,0,"2020-05-18","STTP"
10400,10400,10100,10100,1300,"2020-05-19","STTP"
10100,10100,10100,10100,0,"2020-05-20","STTP"
9400,9400,9400,9400,1700,"2020-05-26","STTP"
9300,9300,8750,8750,1800,"2020-05-27","STTP"
8750,8750,8150,8500,8600,"2020-05-28","STTP"
8400,8400,8300,8300,300,"2020-05-29","STTP"
8300,8300,7725,7725,37500,"2020-06-02","STTP"
7725,9250,7200,7200,7400,"2020-06-03","STTP"
7200,7700,7200,7200,47200,"2020-06-04","STTP"
7225,7225,6725,6875,10100,"2020-06-05","STTP"
6875,6875,6800,6850,7700,"2020-06-08","STTP"
6850,6850,6800,6800,6900,"2020-06-09","STTP"
6800,6800,6775,6775,1300,"2020-06-10","STTP"
6775,6775,6775,6775,600,"2020-06-11","STTP"
6775,6775,6775,6775,100,"2020-06-12","STTP"
6775,6775,6775,6775,4100,"2020-06-15","STTP"
6775,7475,6775,7250,5500,"2020-06-16","STTP"
7250,7250,7250,7250,1200,"2020-06-17","STTP"
7250,7250,7250,7250,1100,"2020-06-18","STTP"
7250,7250,7250,7250,0,"2020-06-19","STTP"
7250,7300,7000,7100,4100,"2020-06-22","STTP"
7100,7225,7100,7225,2000,"2020-06-23","STTP"
7225,7225,7025,7025,800,"2020-06-24","STTP"
7025,7025,6600,6600,300,"2020-06-25","STTP"
6625,7700,6550,7300,12400,"2020-06-26","STTP"
7575,8700,7000,7150,11200,"2020-06-29","STTP"
8200,8200,7975,8000,2800,"2020-06-30","STTP"
8000,8000,7450,7450,1800,"2020-07-01","STTP"
8200,8200,8200,8200,1600,"2020-07-02","STTP"
8200,8250,8150,8250,2300,"2020-07-03","STTP"
9000,9000,9000,9000,100,"2020-07-06","STTP"
9000,9000,8400,8750,1900,"2020-07-07","STTP"
8750,8750,8750,8750,0,"2020-07-08","STTP"
8750,8750,8750,8750,100,"2020-07-09","STTP"
8700,8700,8700,8700,1000,"2020-07-10","STTP"
8700,8700,8700,8700,800,"2020-07-13","STTP"
8500,8500,8500,8500,500,"2020-07-14","STTP"
8500,8600,8300,8600,2700,"2020-07-15","STTP"
8700,8800,8600,8800,10800,"2020-07-16","STTP"
8750,8800,8200,8400,9200,"2020-07-17","STTP"
8400,8400,8200,8200,9900,"2020-07-20","STTP"
8200,8200,7900,8175,9400,"2020-07-21","STTP"
8500,8500,8500,8500,100,"2020-07-22","STTP"
8500,8500,8500,8500,0,"2020-07-23","STTP"
8500,8500,7925,7925,7300,"2020-07-24","STTP"
7850,7925,7700,7700,5200,"2020-07-27","STTP"
7700,7700,7700,7700,4000,"2020-07-28","STTP"
7950,7950,7900,7950,4500,"2020-07-29","STTP"
7950,7950,7950,7950,0,"2020-07-30","STTP"
7950,7950,7925,7925,1300,"2020-08-03","STTP"
7925,7925,7925,7925,0,"2020-08-04","STTP"
7925,7925,7925,7925,0,"2020-08-05","STTP"
7925,7925,7925,7925,1500,"2020-08-06","STTP"
7925,7925,7925,7925,300,"2020-08-07","STTP"
7900,7925,7425,7425,20500,"2020-08-10","STTP"
7475,7475,7425,7425,200,"2020-08-11","STTP"
6950,7350,6950,7350,1100,"2020-08-12","STTP"
7325,7325,7325,7325,600,"2020-08-13","STTP"
7325,7325,7325,7325,0,"2020-08-14","STTP"
7325,7325,7325,7325,0,"2020-08-18","STTP"
7325,7350,7325,7350,800,"2020-08-19","STTP"
6850,6850,6850,6850,100,"2020-08-24","STTP"
6850,6875,6850,6850,1300,"2020-08-25","STTP"
6850,6875,6850,6875,300,"2020-08-26","STTP"
6950,6950,6950,6950,1500,"2020-08-27","STTP"
6500,6725,6500,6725,900,"2020-08-28","STTP"
6725,6725,6725,6725,500,"2020-08-31","STTP"
6500,7800,6500,7800,6500,"2020-09-01","STTP"
7800,7800,7800,7800,1400,"2020-09-02","STTP"
7275,7275,7275,7275,100,"2020-09-03","STTP"
6800,7600,6800,7600,600,"2020-09-04","STTP"
7350,7350,7350,7350,100,"2020-09-07","STTP"
7050,7100,7050,7100,500,"2020-09-08","STTP"
6750,6750,6750,6750,100,"2020-09-09","STTP"
6750,6750,6750,6750,0,"2020-09-10","STTP"
6750,6750,6750,6750,0,"2020-09-11","STTP"
6750,6750,6750,6750,0,"2020-09-14","STTP"
6750,6750,6750,6750,0,"2020-09-15","STTP"
6750,6750,6750,6750,0,"2020-09-16","STTP"
6750,6750,6750,6750,0,"2020-09-17","STTP"
6750,6750,6750,6750,0,"2020-09-18","STTP"
6750,6750,6750,6750,0,"2020-09-21","STTP"
6750,7000,6750,7000,300,"2020-09-22","STTP"
7000,7000,7000,7000,0,"2020-09-23","STTP"
7000,7000,7000,7000,300,"2020-09-24","STTP"
7000,7000,7000,7000,200,"2020-09-25","STTP"
7000,7000,7000,7000,0,"2020-09-28","STTP"
6625,6625,6625,6625,100,"2020-09-29","STTP"
6625,6625,6625,6625,500,"2020-09-30","STTP"
6625,6625,6625,6625,0,"2020-10-01","STTP"
6625,6625,6625,6625,0,"2020-10-02","STTP"
6625,6625,6625,6625,0,"2020-10-05","STTP"
6625,6625,6625,6625,0,"2020-10-06","STTP"
6625,6625,6625,6625,0,"2020-10-07","STTP"
6625,6625,6625,6625,0,"2020-10-08","STTP"
6625,6625,6625,6625,0,"2020-10-09","STTP"
6625,6625,6625,6625,0,"2020-10-12","STTP"
6625,6625,6625,6625,0,"2020-10-13","STTP"
6625,6625,6625,6625,0,"2020-10-14","STTP"
6625,6625,6625,6625,0,"2020-10-15","STTP"
6625,6625,6625,6625,0,"2020-10-16","STTP"
6675,6825,6675,6825,200,"2020-10-19","STTP"
6925,6925,6925,6925,300,"2020-10-20","STTP"
6925,6925,6925,6925,0,"2020-10-21","STTP"
6925,6925,6925,6925,0,"2020-10-22","STTP"
6925,6925,6925,6925,0,"2020-10-23","STTP"
6900,6900,6900,6900,100,"2020-10-26","STTP"
6900,6900,6900,6900,0,"2020-10-27","STTP"
6900,6900,6900,6900,0,"2020-11-02","STTP"
6900,6900,6900,6900,0,"2020-11-03","STTP"
6900,6900,6900,6900,200,"2020-11-04","STTP"
6800,7000,6800,7000,1100,"2020-11-05","STTP"
7050,7050,7000,7000,200,"2020-11-06","STTP"
7000,7000,7000,7000,0,"2020-11-09","STTP"
7000,7000,7000,7000,0,"2020-11-10","STTP"
6900,6900,6900,6900,100,"2020-11-11","STTP"
6925,7000,6925,7000,400,"2020-11-12","STTP"
7000,7000,7000,7000,0,"2020-11-13","STTP"
7000,7000,7000,7000,0,"2020-11-16","STTP"
7200,7200,7200,7200,200,"2020-11-17","STTP"
7200,7200,7200,7200,0,"2020-11-18","STTP"
7500,7950,7500,7950,1200,"2020-11-19","STTP"
8000,8000,8000,8000,800,"2020-11-20","STTP"
8150,8150,8150,8150,100,"2020-11-23","STTP"
8150,8150,8150,8150,100,"2020-11-24","STTP"
8150,8150,8150,8150,200,"2020-11-25","STTP"
8150,8150,8150,8150,1400,"2020-11-26","STTP"
8150,8175,7900,7900,500,"2020-11-27","STTP"
8200,8300,8200,8300,6000,"2020-11-30","STTP"
8300,8600,8300,8600,1300,"2020-12-01","STTP"
8800,8800,8800,8800,100,"2020-12-02","STTP"
9200,9200,9100,9100,4200,"2020-12-03","STTP"
9100,9100,9000,9000,1100,"2020-12-04","STTP"
9000,9000,9000,9000,900,"2020-12-07","STTP"
8800,9000,8800,9000,1700,"2020-12-08","STTP"
9000,9000,9000,9000,200,"2020-12-10","STTP"
9000,9200,9000,9000,1100,"2020-12-11","STTP"
9000,9000,9000,9000,0,"2020-12-14","STTP"
9000,9000,9000,9000,1300,"2020-12-15","STTP"
9000,9000,9000,9000,500,"2020-12-16","STTP"
9000,9000,9000,9000,600,"2020-12-17","STTP"
9000,9000,9000,9000,400,"2020-12-18","STTP"
9200,9200,9000,9000,1300,"2020-12-21","STTP"
9025,9025,9000,9000,7000,"2020-12-22","STTP"
9000,9000,9000,9000,2700,"2020-12-23","STTP"
9000,9125,9000,9100,500,"2020-12-28","STTP"
9100,9500,9100,9500,2900,"2020-12-29","STTP"
9500,9500,9500,9500,800,"2020-12-30","STTP"
10000,10000,10000,10000,400,"2021-01-04","STTP"
10200,10200,9500,9700,1200,"2021-01-05","STTP"
9700,10000,9700,10000,800,"2021-01-06","STTP"
10000,10000,10000,10000,100,"2021-01-07","STTP"
10200,10200,10200,10200,100,"2021-01-08","STTP"
10200,10200,10200,10200,0,"2021-01-11","STTP"
10200,10200,10200,10200,100,"2021-01-12","STTP"
10200,10200,10200,10200,0,"2021-01-13","STTP"
10100,10100,9500,9500,5900,"2021-01-14","STTP"
9500,9500,9500,9500,600,"2021-01-15","STTP"
9500,9500,9500,9500,300,"2021-01-18","STTP"
9500,9500,9500,9500,0,"2021-01-19","STTP"
9500,9500,9300,9300,200,"2021-01-20","STTP"
9300,9300,9300,9300,0,"2021-01-21","STTP"
9300,9300,9300,9300,0,"2021-01-22","STTP"
9300,9300,9300,9300,0,"2021-01-25","STTP"
9300,9300,9300,9300,0,"2021-01-26","STTP"
9300,9300,9300,9300,100,"2021-01-27","STTP"
9300,9300,9300,9300,0,"2021-01-28","STTP"
9300,9300,9300,9300,0,"2021-01-29","STTP"
9300,9300,9300,9300,100,"2021-02-01","STTP"
9300,9300,9300,9300,100,"2021-02-02","STTP"
9300,9300,9300,9300,0,"2021-02-03","STTP"
9300,9300,9300,9300,400,"2021-02-04","STTP"
9300,9300,9300,9300,100,"2021-02-05","STTP"
9300,9300,9300,9300,400,"2021-02-08","STTP"
9300,9300,9300,9300,0,"2021-02-09","STTP"
9300,9400,9300,9400,500,"2021-02-10","STTP"
9400,9400,9400,9400,0,"2021-02-11","STTP"
9500,9500,9500,9500,2600,"2021-02-15","STTP"
9500,9500,9500,9500,100,"2021-02-16","STTP"
9525,9525,9525,9525,200,"2021-02-17","STTP"
9550,9550,9550,9550,200,"2021-02-18","STTP"
9550,9550,9300,9300,2600,"2021-02-19","STTP"
9300,9300,9100,9100,2000,"2021-02-22","STTP"
9125,9125,9125,9125,200,"2021-02-23","STTP"
8850,8850,8725,8725,500,"2021-02-24","STTP"
8725,8725,8725,8725,2700,"2021-02-25","STTP"
8725,8725,8450,8450,1100,"2021-02-26","STTP"
8450,8450,8075,8075,1000,"2021-03-01","STTP"
8100,8100,8100,8100,200,"2021-03-02","STTP"
8100,8100,8100,8100,200,"2021-03-03","STTP"
7700,7700,7700,7700,200,"2021-03-04","STTP"
8500,8500,7775,7775,2700,"2021-03-05","STTP"
7650,7775,7650,7775,300,"2021-03-08","STTP"
7800,7800,7800,7800,2900,"2021-03-09","STTP"
7800,7800,7800,7800,0,"2021-03-10","STTP"
7575,7575,7575,7575,100,"2021-03-12","STTP"
7575,7575,7575,7575,0,"2021-03-15","STTP"
8100,8400,8100,8400,500,"2021-03-16","STTP"
8000,8000,8000,8000,100,"2021-03-17","STTP"
7850,7850,7550,7550,200,"2021-03-18","STTP"
7550,7550,7550,7550,0,"2021-03-19","STTP"
7550,7550,7550,7550,0,"2021-03-22","STTP"
7550,7550,7550,7550,100,"2021-03-23","STTP"
7550,7550,7550,7550,0,"2021-03-24","STTP"
7300,7575,7100,7575,400,"2021-03-25","STTP"
7575,7575,7575,7575,0,"2021-03-26","STTP"
7575,7575,7575,7575,0,"2021-03-29","STTP"
7575,7575,7575,7575,0,"2021-03-30","STTP"
7325,7325,7325,7325,300,"2021-03-31","STTP"
7325,7325,7325,7325,0,"2021-04-01","STTP"
7325,7325,7325,7325,0,"2021-04-05","STTP"
7325,7350,7225,7225,3700,"2021-04-06","STTP"
7225,7225,7225,7225,0,"2021-04-07","STTP"
7225,7225,7225,7225,0,"2021-04-08","STTP"
7225,7225,7225,7225,0,"2021-04-09","STTP"
7275,7275,7275,7275,100,"2021-04-12","STTP"
7275,7275,7275,7275,100,"2021-04-13","STTP"
7275,7275,6775,6900,6300,"2021-04-14","STTP"
6900,6900,6900,6900,0,"2021-04-15","STTP"
6900,6900,6900,6900,0,"2021-04-16","STTP"
7600,7700,7600,7600,11200,"2021-04-19","STTP"
7500,7500,7075,7300,10600,"2021-04-20","STTP"
7300,7300,7100,7150,500,"2021-04-21","STTP"
7125,7125,7125,7125,100,"2021-04-22","STTP"
7100,7100,6900,7000,500,"2021-04-23","STTP"
7000,7100,7000,7100,300,"2021-04-26","STTP"
7000,7000,6900,7000,300,"2021-04-27","STTP"
7000,7000,7000,7000,0,"2021-04-28","STTP"
7000,7000,7000,7000,0,"2021-04-29","STTP"
6900,6900,6900,6900,100,"2021-04-30","STTP"
6900,7025,6900,7025,200,"2021-05-03","STTP"
7100,7100,6900,6900,200,"2021-05-04","STTP"
6900,6900,6900,6900,300,"2021-05-05","STTP"
6900,6900,6900,6900,200,"2021-05-06","STTP"
6950,6950,6950,6950,100,"2021-05-07","STTP"
6875,8325,6875,8325,5100,"2021-05-10","STTP"
8325,8325,8325,8325,400,"2021-05-11","STTP"
8100,8100,7750,7775,1300,"2021-05-17","STTP"
7650,7650,7300,7300,400,"2021-05-18","STTP"
7300,7300,6850,7000,600,"2021-05-19","STTP"
7000,7000,7000,7000,100,"2021-05-20","STTP"
6900,7025,6800,7025,300,"2021-05-21","STTP"
6900,6950,6900,6950,200,"2021-05-24","STTP"
6800,6800,6500,6500,300,"2021-05-25","STTP"
6975,6975,6975,6975,100,"2021-05-27","STTP"
6850,6850,6750,6850,300,"2021-05-28","STTP"
6750,6750,6750,6750,100,"2021-05-31","STTP"
7200,7500,7200,7500,2700,"2021-06-02","STTP"
7325,8425,7150,8425,400,"2021-06-03","STTP"
8225,8225,7850,8100,1200,"2021-06-04","STTP"
7925,7925,7925,7925,100,"2021-06-07","STTP"
7775,7975,7775,7975,200,"2021-06-08","STTP"
7750,7750,7625,7625,400,"2021-06-09","STTP"
7625,9075,7250,9075,500,"2021-06-10","STTP"
9000,9000,8450,9000,1300,"2021-06-11","STTP"
8775,8975,8375,8975,4200,"2021-06-14","STTP"
9100,9125,8375,9100,14500,"2021-06-15","STTP"
9150,9150,9100,9100,1200,"2021-06-16","STTP"
9100,9100,8625,8750,1200,"2021-06-17","STTP"
9000,9100,9000,9100,8700,"2021-06-18","STTP"
9075,9100,8500,9100,6300,"2021-06-21","STTP"
9125,10500,8500,8500,16800,"2021-06-22","STTP"
8700,9900,8700,9800,1700,"2021-06-23","STTP"
9800,9800,9150,9150,900,"2021-06-24","STTP"
9150,9150,8950,9150,300,"2021-06-25","STTP"
8975,8975,8800,8800,200,"2021-06-28","STTP"
8625,10200,8600,9000,9300,"2021-06-29","STTP"
9000,9000,8650,8700,1200,"2021-06-30","STTP"
8700,8700,8700,8700,5000,"2021-07-01","STTP"
8525,8525,8175,8525,3700,"2021-07-02","STTP"
8350,8400,8175,8400,300,"2021-07-05","STTP"
8225,8225,8225,8225,100,"2021-07-06","STTP"
8225,8500,8225,8325,300,"2021-07-07","STTP"
8500,8500,8500,8500,400,"2021-07-08","STTP"
8300,8500,8300,8500,600,"2021-07-09","STTP"
8300,8500,8300,8500,3200,"2021-07-12","STTP"
8375,8425,8375,8425,200,"2021-07-13","STTP"
8275,8975,7900,8500,2200,"2021-07-14","STTP"
8350,8600,8050,8400,1100,"2021-07-15","STTP"
8350,8350,8350,8350,100,"2021-07-16","STTP"
8150,8150,8000,8000,600,"2021-07-19","STTP"
7850,7850,7700,7700,200,"2021-07-21","STTP"
8500,8500,8500,8500,1700,"2021-07-22","STTP"
8350,8700,7925,8325,13500,"2021-07-23","STTP"
8100,8450,8100,8325,1200,"2021-07-26","STTP"
8100,8100,8100,8100,100,"2021-07-27","STTP"
8100,8425,8025,8050,2600,"2021-07-28","STTP"
8050,8050,8050,8050,700,"2021-07-29","STTP"
8000,8250,7900,8025,2100,"2021-07-30","STTP"
8025,8025,8025,8025,100,"2021-08-02","STTP"
8000,8000,7900,8000,600,"2021-08-03","STTP"
7900,7900,7900,7900,100,"2021-08-04","STTP"
7900,7900,7900,7900,300,"2021-08-05","STTP"
7900,7900,7900,7900,0,"2021-08-06","STTP"
7900,7900,7350,7350,3300,"2021-08-09","STTP"
7350,7500,7350,7350,1700,"2021-08-10","STTP"
7200,8450,7000,8100,4000,"2021-08-12","STTP"
7900,7900,7700,7725,6200,"2021-08-13","STTP"
7500,7500,7500,7500,1400,"2021-08-16","STTP"
7300,7500,7100,7500,2300,"2021-08-18","STTP"
7300,8000,6975,7000,8300,"2021-08-19","STTP"
6850,6850,6650,6650,300,"2021-08-20","STTP"
6650,6650,6650,6650,200,"2021-08-23","STTP"
6675,7000,6525,7000,10400,"2021-08-24","STTP"
7000,7000,6775,6775,6900,"2021-08-25","STTP"
6775,6775,6775,6775,200,"2021-08-26","STTP"
6775,7000,6575,7000,1700,"2021-08-27","STTP"
7000,7000,6775,6800,700,"2021-08-30","STTP"
6800,7300,6800,7200,6700,"2021-08-31","STTP"
7400,8000,7225,7225,4000,"2021-09-01","STTP"
7225,7225,7225,7225,300,"2021-09-02","STTP"
7025,7025,7025,7025,100,"2021-09-03","STTP"
7050,7050,7025,7025,600,"2021-09-06","STTP"
7000,7000,6950,6950,400,"2021-09-07","STTP"
6925,6925,6925,6925,400,"2021-09-08","STTP"
6925,6925,6925,6925,600,"2021-09-09","STTP"
6925,6925,6925,6925,3000,"2021-09-10","STTP"
6925,6925,6925,6925,100,"2021-09-13","STTP"
6925,6925,6925,6925,0,"2021-09-14","STTP"
6925,6925,6925,6925,0,"2021-09-15","STTP"
7375,7375,7350,7375,2500,"2021-09-16","STTP"
7375,7375,7375,7375,0,"2021-09-17","STTP"
7375,7375,6925,7350,2300,"2021-09-20","STTP"
6875,7250,6850,7250,2600,"2021-09-21","STTP"
7150,7150,6900,6900,3300,"2021-09-22","STTP"
6900,6900,6900,6900,800,"2021-09-23","STTP"
6900,6900,6900,6900,200,"2021-09-24","STTP"
6900,6900,6900,6900,2100,"2021-09-27","STTP"
6900,6900,6900,6900,300,"2021-09-28","STTP"
6900,6900,6900,6900,200,"2021-09-29","STTP"
6875,6875,6825,6825,1000,"2021-09-30","STTP"
6825,6850,6825,6850,5600,"2021-10-01","STTP"
6800,6800,6800,6800,100,"2021-10-04","STTP"
6800,6800,6800,6800,100,"2021-10-05","STTP"
6800,6800,6800,6800,200,"2021-10-06","STTP"
6800,6800,6800,6800,2300,"2021-10-07","STTP"
6800,6800,6800,6800,3900,"2021-10-08","STTP"
6825,6825,6825,6825,2700,"2021-10-11","STTP"
6975,7000,6975,7000,1300,"2021-10-12","STTP"
7000,7000,7000,7000,0,"2021-10-13","STTP"
6800,6975,6800,6950,300,"2021-10-14","STTP"
6950,6950,6900,6900,2600,"2021-10-15","STTP"
6900,6900,6900,6900,0,"2021-10-18","STTP"
6900,6900,6900,6900,500,"2021-10-19","STTP"
7100,7300,6800,6800,4900,"2021-10-21","STTP"
6800,6800,6750,6750,500,"2021-10-22","STTP"
6775,6775,6775,6775,100,"2021-10-25","STTP"
6775,7400,6775,7075,2600,"2021-10-26","STTP"
6950,7075,6950,7075,300,"2021-10-27","STTP"
7075,7075,7075,7075,100,"2021-10-28","STTP"
7000,7000,7000,7000,100,"2021-10-29","STTP"
7000,7000,7000,7000,200,"2021-11-01","STTP"
7000,7000,7000,7000,700,"2021-11-02","STTP"
6775,6775,6775,6775,1000,"2021-11-03","STTP"
6950,6950,6800,6800,600,"2021-11-04","STTP"
6825,6825,6825,6825,100,"2021-11-05","STTP"
7000,7000,7000,7000,1400,"2021-11-08","STTP"
7100,7100,7100,7100,2600,"2021-11-09","STTP"
7100,7100,7100,7100,1400,"2021-11-10","STTP"
7100,7100,7100,7100,100,"2021-11-11","STTP"
7100,7100,7100,7100,1800,"2021-11-12","STTP"
7100,7100,7100,7100,1600,"2021-11-15","STTP"
7100,7100,7100,7100,1200,"2021-11-16","STTP"
7200,7200,7200,7200,1600,"2021-11-17","STTP"
7200,7225,7200,7225,500,"2021-11-18","STTP"
7250,8625,7250,8200,1800,"2021-11-19","STTP"
8200,8200,8150,8150,300,"2021-11-22","STTP"
8000,8000,7600,7750,3700,"2021-11-23","STTP"
7650,7650,7275,7300,2800,"2021-11-24","STTP"
7300,7325,7300,7325,800,"2021-11-25","STTP"
7325,7325,7325,7325,200,"2021-11-26","STTP"
7800,7800,7725,7750,400,"2021-11-29","STTP"
7750,7750,7225,7250,900,"2021-11-30","STTP"
7500,7500,7500,7500,200,"2021-12-01","STTP"
7800,8000,7700,8000,2800,"2021-12-02","STTP"
8000,8000,8000,8000,0,"2021-12-03","STTP"
8000,8000,7950,8000,1500,"2021-12-06","STTP"
8000,8000,8000,8000,200,"2021-12-07","STTP"
8000,8000,8000,8000,700,"2021-12-08","STTP"
8000,8000,8000,8000,0,"2021-12-09","STTP"
8000,8000,8000,8000,0,"2021-12-10","STTP"
8000,8000,8000,8000,0,"2021-12-13","STTP"
8000,8000,8000,8000,200,"2021-12-14","STTP"
7800,7800,7800,7800,100,"2021-12-15","STTP"
7275,7275,7275,7275,100,"2021-12-16","STTP"
7275,7275,7275,7275,0,"2021-12-17","STTP"
7275,7275,7275,7275,0,"2021-12-20","STTP"
7300,7300,7300,7300,100,"2021-12-21","STTP"
7300,7300,7300,7300,0,"2021-12-22","STTP"
7300,7300,7300,7300,0,"2021-12-23","STTP"
7300,7300,7300,7300,400,"2021-12-24","STTP"
7300,7300,7300,7300,100,"2021-12-27","STTP"
7750,7750,7750,7750,500,"2021-12-28","STTP"
7500,7550,7500,7550,2300,"2021-12-29","STTP"
7550,7550,7550,7550,1000,"2021-12-30","STTP"
7550,7575,7550,7575,1600,"2022-01-03","STTP"
7575,7575,7575,7575,1200,"2022-01-04","STTP"
7575,7575,7575,7575,0,"2022-01-05","STTP"
7575,7575,7325,7575,6600,"2022-01-06","STTP"
7550,7700,7350,7350,17800,"2022-01-07","STTP"
7350,7350,7350,7350,2000,"2022-01-10","STTP"
7475,7500,7475,7475,800,"2022-01-11","STTP"
7475,7475,7475,7475,200,"2022-01-12","STTP"
7500,7500,7500,7500,500,"2022-01-13","STTP"
7550,7700,7500,7700,3000,"2022-01-14","STTP"
7700,7700,7700,7700,2000,"2022-01-17","STTP"
7175,7300,7175,7300,200,"2022-01-18","STTP"
7350,7350,7350,7350,300,"2022-01-19","STTP"
7350,7350,7350,7350,0,"2022-01-20","STTP"
7350,7350,7350,7350,0,"2022-01-21","STTP"
7350,7350,7350,7350,0,"2022-01-24","STTP"
7100,7350,7100,7350,900,"2022-01-25","STTP"
7350,7350,7350,7350,1200,"2022-01-26","STTP"
7350,7350,7350,7350,0,"2022-01-27","STTP"
7350,7500,7350,7425,2900,"2022-01-28","STTP"
6925,7525,6925,7525,1300,"2022-01-31","STTP"
7525,7525,7050,7050,200,"2022-02-02","STTP"
7300,7300,7300,7300,100,"2022-02-03","STTP"
7300,7300,7300,7300,100,"2022-02-04","STTP"
7300,7300,7300,7300,0,"2022-02-07","STTP"
7300,7300,7100,7100,800,"2022-02-08","STTP"
7100,7100,7100,7100,200,"2022-02-09","STTP"
7300,7525,7300,7525,2100,"2022-02-10","STTP"
7525,9000,7525,7700,1400,"2022-02-11","STTP"
7725,9000,7700,8000,3600,"2022-02-14","STTP"
8000,8975,7525,7850,3000,"2022-02-15","STTP"
7825,8350,7600,7600,900,"2022-02-16","STTP"
7600,8475,7600,8475,1000,"2022-02-17","STTP"
8475,8475,8000,8000,2300,"2022-02-18","STTP"
7450,7500,7450,7500,200,"2022-02-21","STTP"
7500,7600,7500,7600,1100,"2022-02-22","STTP"
7600,7600,7600,7600,100,"2022-02-23","STTP"
7500,7625,7500,7625,600,"2022-02-24","STTP"
7900,7900,7700,7700,2200,"2022-02-25","STTP"
7525,8250,7525,7975,1600,"2022-03-01","STTP"
8000,8000,7900,7900,500,"2022-03-02","STTP"
7500,7825,7500,7825,500,"2022-03-04","STTP"
7525,7575,7300,7575,400,"2022-03-07","STTP"
7450,7450,7450,7450,500,"2022-03-08","STTP"
7625,7625,7100,7600,4200,"2022-03-09","STTP"
7600,7600,7225,7275,5500,"2022-03-10","STTP"
7275,7275,7275,7275,4500,"2022-03-11","STTP"
7275,7550,7275,7550,900,"2022-03-14","STTP"
7475,7550,7050,7550,2700,"2022-03-15","STTP"
7350,7350,7350,7350,700,"2022-03-16","STTP"
7250,7250,7125,7225,400,"2022-03-17","STTP"
7225,7225,7225,7225,600,"2022-03-18","STTP"
7000,7200,7000,7175,600,"2022-03-21","STTP"
7175,7175,7025,7025,300,"2022-03-22","STTP"
7025,7025,7025,7025,0,"2022-03-23","STTP"
7025,7025,7025,7025,0,"2022-03-24","STTP"
7175,7175,7175,7175,100,"2022-03-25","STTP"
7175,7175,7175,7175,100,"2022-03-28","STTP"
7175,7175,6925,6950,800,"2022-03-29","STTP"
6975,6975,6975,6975,300,"2022-03-30","STTP"
6975,6975,6975,6975,300,"2022-03-31","STTP"
6975,7250,6975,7250,900,"2022-04-01","STTP"
7250,7275,7250,7250,1800,"2022-04-04","STTP"
7250,7250,7250,7250,0,"2022-04-05","STTP"
7125,7125,7125,7125,100,"2022-04-06","STTP"
7225,8500,7225,7250,1700,"2022-04-07","STTP"
7175,7200,7175,7175,800,"2022-04-08","STTP"
7175,7175,7175,7175,0,"2022-04-11","STTP"
7175,7175,7175,7175,400,"2022-04-12","STTP"
7175,7175,7175,7175,0,"2022-04-13","STTP"
7175,8000,6750,8000,800,"2022-04-14","STTP"
7475,7475,7450,7450,2200,"2022-04-18","STTP"
7275,7275,7075,7200,400,"2022-04-19","STTP"
7000,7000,7000,7000,100,"2022-04-20","STTP"
7025,8000,7025,7500,1900,"2022-04-21","STTP"
7500,8200,6975,7150,13100,"2022-04-22","STTP"
7150,7150,7150,7150,0,"2022-04-25","STTP"
7150,7150,7150,7150,1300,"2022-04-26","STTP"
7200,7200,6825,6825,600,"2022-04-27","STTP"
6850,7275,6800,6800,9300,"2022-04-28","STTP"
6825,7025,6800,7025,700,"2022-05-09","STTP"
7025,7025,7000,7000,400,"2022-05-10","STTP"
7000,7250,7000,7250,7200,"2022-05-11","STTP"
7250,7350,7000,7350,1200,"2022-05-12","STTP"
7350,7350,7125,7225,1000,"2022-05-13","STTP"
7300,7300,7225,7250,2200,"2022-05-17","STTP"
7250,7250,7250,7250,1400,"2022-05-18","STTP"
7250,7250,7225,7225,600,"2022-05-19","STTP"
7950,8000,7675,7675,2400,"2022-05-20","STTP"
7675,7675,7275,7350,2200,"2022-05-23","STTP"
7350,7350,7350,7350,100,"2022-05-24","STTP"
7450,7450,7350,7350,500,"2022-05-25","STTP"
7600,7700,7600,7700,4200,"2022-05-27","STTP"
7800,8050,7700,8050,1000,"2022-05-30","STTP"
8050,8300,8050,8300,1600,"2022-05-31","STTP"
8300,8550,8300,8550,4900,"2022-06-02","STTP"
8350,8350,8350,8350,100,"2022-06-03","STTP"
8350,8350,8350,8350,300,"2022-06-06","STTP"
8350,8350,8350,8350,0,"2022-06-07","STTP"
8350,8350,8350,8350,100,"2022-06-08","STTP"
8600,8850,8600,8850,400,"2022-06-09","STTP"
8250,8250,8250,8250,300,"2022-06-10","STTP"
8250,8250,8250,8250,400,"2022-06-13","STTP"
8250,8250,8250,8250,0,"2022-06-14","STTP"
8250,8250,8000,8250,900,"2022-06-15","STTP"
8500,8750,8500,8750,200,"2022-06-16","STTP"
8500,8550,8150,8150,600,"2022-06-17","STTP"
8150,8300,8150,8300,600,"2022-06-20","STTP"
8400,8550,8400,8550,200,"2022-06-21","STTP"
8300,8300,8300,8300,400,"2022-06-22","STTP"
8300,8400,8300,8400,200,"2022-06-23","STTP"
8400,8400,8375,8400,4100,"2022-06-24","STTP"
8400,8400,8400,8400,1600,"2022-06-27","STTP"
8450,8450,8000,8250,400,"2022-06-28","STTP"
8250,8250,8250,8250,0,"2022-06-29","STTP"
8250,8250,8250,8250,0,"2022-06-30","STTP"
8250,8400,8250,8400,300,"2022-07-01","STTP"
8150,8250,8150,8250,600,"2022-07-04","STTP"
8250,8250,8250,8250,500,"2022-07-05","STTP"
8250,8250,8250,8250,100,"2022-07-06","STTP"
8250,8250,8250,8250,100,"2022-07-07","STTP"
8250,8400,8250,8400,300,"2022-07-08","STTP"
8400,8425,8400,8425,1100,"2022-07-11","STTP"
8425,8425,8425,8425,0,"2022-07-12","STTP"
8425,8425,8425,8425,0,"2022-07-13","STTP"
8425,8425,8425,8425,300,"2022-07-14","STTP"
8425,8425,8425,8425,0,"2022-07-15","STTP"
8425,8425,8425,8425,0,"2022-07-18","STTP"
8425,8425,8425,8425,0,"2022-07-19","STTP"
8100,8200,8100,8200,300,"2022-07-20","STTP"
8200,8750,8200,8750,2500,"2022-07-21","STTP"
8750,8750,8750,8750,0,"2022-07-22","STTP"
8750,8750,8750,8750,0,"2022-07-25","STTP"
8700,9450,8150,8200,7500,"2022-07-26","STTP"
8400,9050,8200,8200,5100,"2022-07-27","STTP"
8250,8250,8000,8000,600,"2022-07-28","STTP"
8000,8000,8000,8000,500,"2022-07-29","STTP"
8000,8950,8000,8450,1700,"2022-08-01","STTP"
8150,8150,8075,8075,800,"2022-08-02","STTP"
8075,8075,7625,7625,2600,"2022-08-03","STTP"
7650,7650,7625,7625,3500,"2022-08-04","STTP"
7625,7625,7625,7625,400,"2022-08-05","STTP"
7625,7625,7625,7625,100,"2022-08-08","STTP"
7750,7750,7700,7700,700,"2022-08-09","STTP"
7700,7700,7700,7700,0,"2022-08-10","STTP"
7700,7700,7700,7700,100,"2022-08-11","STTP"
7700,7700,7700,7700,0,"2022-08-12","STTP"
7175,7350,7175,7250,4700,"2022-08-15","STTP"
7250,7875,7250,7800,3400,"2022-08-16","STTP"
7800,7800,7800,7800,1100,"2022-08-18","STTP"
7800,7800,7300,7300,800,"2022-08-19","STTP"
7300,7300,7300,7300,200,"2022-08-22","STTP"
7300,7300,7300,7300,600,"2022-08-23","STTP"
7175,7200,7175,7200,3700,"2022-08-24","STTP"
7200,7200,7200,7200,600,"2022-08-25","STTP"
7100,7975,7100,7275,7100,"2022-08-26","STTP"
7625,7650,7200,7300,6900,"2022-08-29","STTP"
7300,7925,7300,7400,1900,"2022-08-30","STTP"
7400,8300,7400,7600,1800,"2022-08-31","STTP"
7600,7600,7350,7500,1800,"2022-09-01","STTP"
7475,7500,7475,7475,1300,"2022-09-02","STTP"
7575,7700,7475,7650,1100,"2022-09-05","STTP"
7600,7600,7600,7600,300,"2022-09-06","STTP"
7600,7600,7500,7525,1300,"2022-09-07","STTP"
7500,7500,7075,7200,500,"2022-09-08","STTP"
7450,7750,7225,7225,900,"2022-09-09","STTP"
7225,7475,7150,7275,2000,"2022-09-12","STTP"
7775,7775,7600,7600,2700,"2022-09-13","STTP"
7600,7800,7600,7800,400,"2022-09-14","STTP"
7525,7675,7400,7550,1600,"2022-09-15","STTP"
7550,7550,7350,7525,2600,"2022-09-16","STTP"
7425,7425,7425,7425,100,"2022-09-19","STTP"
7250,7275,7250,7250,900,"2022-09-20","STTP"
7250,7250,7250,7250,0,"2022-09-21","STTP"
7275,7275,7250,7250,200,"2022-09-22","STTP"
7500,7500,7500,7500,500,"2022-09-23","STTP"
7100,7100,7100,7100,500,"2022-09-26","STTP"
7500,7675,7500,7600,1000,"2022-09-27","STTP"
7500,7500,7500,7500,100,"2022-09-28","STTP"
7150,7150,7150,7150,700,"2022-09-29","STTP"
7800,7800,7600,7600,1000,"2022-09-30","STTP"
7600,7600,7600,7600,0,"2022-10-03","STTP"
7600,7600,7600,7600,0,"2022-10-04","STTP"
7600,7600,7300,7350,1200,"2022-10-05","STTP"
7350,7600,7350,7450,700,"2022-10-06","STTP"
7600,8100,7600,7700,2500,"2022-10-07","STTP"
7450,7675,7200,7500,3900,"2022-10-10","STTP"
7300,7300,7125,7250,1400,"2022-10-11","STTP"
7750,7900,7575,7575,1700,"2022-10-12","STTP"
7525,7650,7525,7650,800,"2022-10-13","STTP"
7625,7625,7625,7625,300,"2022-10-14","STTP"
7600,8300,7350,8300,2000,"2022-10-17","STTP"
7725,7725,7725,7725,2200,"2022-10-18","STTP"
7725,7725,7725,7725,100,"2022-10-19","STTP"
7250,7250,7250,7250,800,"2022-10-20","STTP"
7400,7725,7375,7725,1200,"2022-10-21","STTP"
7725,7725,7725,7725,0,"2022-10-24","STTP"
7350,7600,7350,7600,1100,"2022-10-25","STTP"
7625,7625,7625,7625,300,"2022-10-26","STTP"
7625,7675,7625,7675,1100,"2022-10-27","STTP"
7675,7675,7675,7675,0,"2022-10-28","STTP"
7550,7800,7550,7800,15200,"2022-10-31","STTP"
7800,7800,7800,7800,2200,"2022-11-01","STTP"
7800,7800,7700,7700,1300,"2022-11-02","STTP"
7600,7750,7600,7750,300,"2022-11-03","STTP"
7725,7725,7575,7575,700,"2022-11-04","STTP"
8200,8200,7950,7950,1800,"2022-11-07","STTP"
7950,7950,7950,7950,100,"2022-11-08","STTP"
7950,8200,7950,8200,300,"2022-11-09","STTP"
8200,8200,7725,7725,900,"2022-11-10","STTP"
8275,8275,8275,8275,300,"2022-11-11","STTP"
8275,8275,8275,8275,100,"2022-11-14","STTP"
8275,8275,8275,8275,0,"2022-11-15","STTP"
8275,8275,8275,8275,0,"2022-11-16","STTP"
8275,8275,8275,8275,0,"2022-11-17","STTP"
7825,7875,7825,7850,700,"2022-11-18","STTP"
7850,7850,7850,7850,0,"2022-11-21","STTP"
8000,8000,7825,7825,600,"2022-11-22","STTP"
7650,7675,7650,7650,3900,"2022-11-23","STTP"
7875,7900,7875,7875,400,"2022-11-24","STTP"
7875,8275,7750,7750,3800,"2022-11-25","STTP"
7575,7575,7575,7575,500,"2022-11-28","STTP"
7575,7575,7575,7575,0,"2022-11-29","STTP"
7400,7400,7400,7400,200,"2022-11-30","STTP"
7400,7400,7400,7400,0,"2022-12-01","STTP"
7400,7400,7400,7400,0,"2022-12-02","STTP"
7400,7400,7400,7400,100,"2022-12-05","STTP"
7500,7500,7500,7500,200,"2022-12-06","STTP"
7500,7500,7500,7500,200,"2022-12-07","STTP"
7500,7500,7500,7500,0,"2022-12-08","STTP"
7500,7500,7500,7500,0,"2022-12-09","STTP"
7500,7500,7500,7500,0,"2022-12-12","STTP"
7500,7500,7500,7500,0,"2022-12-13","STTP"
7500,7500,7500,7500,0,"2022-12-14","STTP"
7500,7500,7500,7500,300,"2022-12-15","STTP"
7500,7500,7500,7500,0,"2022-12-16","STTP"
7500,7500,7500,7500,0,"2022-12-19","STTP"
7500,7500,7500,7500,0,"2022-12-20","STTP"
7500,7500,7500,7500,0,"2022-12-21","STTP"
7500,7500,7500,7500,100,"2022-12-22","STTP"
7075,7075,7075,7075,100,"2022-12-23","STTP"
7075,7075,7075,7075,0,"2022-12-26","STTP"
7075,7075,7075,7075,0,"2022-12-27","STTP"
7075,7075,7075,7075,0,"2022-12-28","STTP"
7075,7850,7075,7650,500,"2022-12-29","STTP"
7625,7650,7625,7650,600,"2022-12-30","STTP"
7650,7650,7650,7650,100,"2023-01-02","STTP"
7600,7650,7600,7650,500,"2023-01-03","STTP"
7650,7650,7650,7650,0,"2023-01-04","STTP"
7600,7600,7600,7600,100,"2023-01-05","STTP"
7600,7600,7600,7600,0,"2023-01-06","STTP"
7650,7750,7650,7750,10300,"2023-01-09","STTP"
7800,8000,7800,7800,700,"2023-01-10","STTP"
7800,7800,7800,7800,100,"2023-01-11","STTP"
7550,7750,7475,7475,1300,"2023-01-12","STTP"
7450,7450,7225,7300,500,"2023-01-13","STTP"
7300,7300,7300,7300,0,"2023-01-16","STTP"
7300,7350,7300,7350,700,"2023-01-17","STTP"
7350,7375,7050,7175,1400,"2023-01-18","STTP"
7700,8000,7425,7425,11000,"2023-01-19","STTP"
7425,7475,7425,7450,3600,"2023-01-20","STTP"
7450,7450,7450,7450,0,"2023-01-24","STTP"
7450,7450,7300,7300,5400,"2023-01-25","STTP"
7300,7300,7300,7300,1000,"2023-01-26","STTP"
7100,7150,7100,7100,11800,"2023-01-27","STTP"
7100,7200,6950,6950,4700,"2023-01-30","STTP"
6950,6950,6950,6950,0,"2023-01-31","STTP"
6950,6950,6950,6950,0,"2023-02-01","STTP"
6800,6925,6800,6925,1400,"2023-02-02","STTP"
7000,7300,7000,7300,1100,"2023-02-03","STTP"
7200,7300,7200,7200,1300,"2023-02-06","STTP"
7200,7200,7025,7025,400,"2023-02-07","STTP"
7225,7300,7050,7050,600,"2023-02-08","STTP"
7050,7050,7050,7050,0,"2023-02-09","STTP"
7275,7300,7275,7300,1400,"2023-02-10","STTP"
7950,7950,7250,7250,900,"2023-02-13","STTP"
7450,7450,7300,7300,200,"2023-02-14","STTP"
7300,7300,7300,7300,0,"2023-02-15","STTP"
7325,7325,7325,7325,400,"2023-02-16","STTP"
7325,7325,7325,7325,0,"2023-02-17","STTP"
7600,7600,7600,7600,200,"2023-02-20","STTP"
7600,7600,7600,7600,200,"2023-02-21","STTP"
7600,7600,7600,7600,0,"2023-02-22","STTP"
7350,7600,7350,7600,2300,"2023-02-23","STTP"
7600,7600,7600,7600,0,"2023-02-24","STTP"
7600,7600,7400,7400,2800,"2023-02-27","STTP"
7425,7425,7400,7400,200,"2023-02-28","STTP"
7400,7400,7400,7400,0,"2023-03-01","STTP"
7400,7400,7400,7400,0,"2023-03-02","STTP"
7400,7400,7400,7400,100,"2023-03-03","STTP"
7600,7700,7425,7700,1100,"2023-03-06","STTP"
7700,7700,7700,7700,0,"2023-03-07","STTP"
7700,7700,7700,7700,600,"2023-03-08","STTP"
7625,7700,7625,7700,300,"2023-03-09","STTP"
7600,8000,7600,8000,500,"2023-03-10","STTP"
7850,7850,7850,7850,100,"2023-03-13","STTP"
8000,8000,7600,7600,12400,"2023-03-14","STTP"
7775,7775,7775,7775,500,"2023-03-15","STTP"
7775,7775,7775,7775,0,"2023-03-16","STTP"
7775,7775,7775,7775,0,"2023-03-17","STTP"
7725,7725,7725,7725,500,"2023-03-20","STTP"
7750,7750,7750,7750,100,"2023-03-21","STTP"
7750,7750,7750,7750,0,"2023-03-24","STTP"
7750,7750,7750,7750,0,"2023-03-27","STTP"
7600,7600,7600,7600,100,"2023-03-28","STTP"
7600,7600,7600,7600,0,"2023-03-29","STTP"
7350,7350,7350,7350,400,"2023-03-30","STTP"
7400,7400,7400,7400,100,"2023-03-31","STTP"
7425,7525,7400,7525,2600,"2023-04-03","STTP"
7525,7575,7525,7575,200,"2023-04-04","STTP"
7575,8600,7450,7450,4600,"2023-04-05","STTP"
7450,7475,7400,7450,700,"2023-04-06","STTP"
7450,7450,7450,7450,0,"2023-04-10","STTP"
7450,7450,7450,7450,300,"2023-04-11","STTP"
7450,7450,7450,7450,0,"2023-04-12","STTP"
7450,7450,7450,7450,200,"2023-04-13","STTP"
7450,7450,7450,7450,0,"2023-04-14","STTP"
7450,7450,7450,7450,0,"2023-04-17","STTP"
7400,7400,7400,7400,100,"2023-04-18","STTP"
7150,7150,7000,7075,1800,"2023-04-26","STTP"
7075,7075,7075,7075,0,"2023-04-27","STTP"
7100,7100,7100,7100,200,"2023-04-28","STTP"
7100,7100,7100,7100,100,"2023-05-02","STTP"
7100,7100,7100,7100,100,"2023-05-03","STTP"
7100,7450,7100,7425,1300,"2023-05-04","STTP"
7425,7425,7425,7425,0,"2023-05-05","STTP"
7425,7425,7425,7425,0,"2023-05-08","STTP"
7425,7425,7425,7425,0,"2023-05-09","STTP"
7425,7425,7425,7425,0,"2023-05-10","STTP"
7300,7300,7300,7300,100,"2023-05-11","STTP"
7125,7150,7125,7150,500,"2023-05-12","STTP"
7175,7175,7175,7175,100,"2023-05-15","STTP"
7100,7100,7100,7100,300,"2023-05-16","STTP"
7100,7100,7100,7100,1100,"2023-05-17","STTP"
7100,7100,7100,7100,0,"2023-05-19","STTP"
7100,7100,7100,7100,100,"2023-05-22","STTP"
6975,8000,6975,7950,3300,"2023-05-23","STTP"
7950,9000,7800,7975,5100,"2023-05-24","STTP"
7725,8600,7525,8300,4600,"2023-05-25","STTP"
8250,8250,8225,8225,600,"2023-05-26","STTP"
8200,8200,7700,8100,2400,"2023-05-29","STTP"
8100,8100,8100,8100,400,"2023-05-30","STTP"
8000,8025,7550,8025,2300,"2023-05-31","STTP"
8025,8025,8025,8025,0,"2023-06-05","STTP"
8050,8300,8050,8050,500,"2023-06-06","STTP"
8100,8100,8100,8100,4900,"2023-06-07","STTP"
8100,8275,7625,8275,2900,"2023-06-08","STTP"
8100,8100,8100,8100,1100,"2023-06-09","STTP"
8300,8900,8300,8500,3100,"2023-06-12","STTP"
8250,8275,8200,8200,500,"2023-06-13","STTP"
8150,8150,8150,8150,100,"2023-06-14","STTP"
8150,8150,8150,8150,0,"2023-06-15","STTP"
7975,8550,7900,8200,2500,"2023-06-16","STTP"
8200,8200,8200,8200,2300,"2023-06-19","STTP"
8225,8225,7900,7900,200,"2023-06-20","STTP"
7900,7900,7900,7900,0,"2023-06-21","STTP"
8200,8650,7950,8100,2800,"2023-06-22","STTP"
7950,7950,7950,7950,100,"2023-06-23","STTP"
7975,8150,7925,8150,1400,"2023-06-26","STTP"
8000,8075,7900,8075,900,"2023-06-27","STTP"
8075,8075,8075,8075,0,"2023-07-03","STTP"
8075,8075,8075,8075,0,"2023-07-04","STTP"
7900,8075,7900,8075,600,"2023-07-05","STTP"
8075,8075,8075,8075,600,"2023-07-06","STTP"
8075,8075,8075,8075,200,"2023-07-07","STTP"
8075,8075,8075,8075,100,"2023-07-10","STTP"
8075,8075,8075,8075,0,"2023-07-11","STTP"
8025,8450,8000,8000,3800,"2023-07-12","STTP"
7800,8450,7600,8100,5800,"2023-07-13","STTP"
7925,7925,7925,7925,100,"2023-07-14","STTP"
7925,7925,7925,7925,0,"2023-07-17","STTP"
7925,8250,7650,8250,1500,"2023-07-18","STTP"
8250,9650,8250,8800,5800,"2023-07-20","STTP"
9600,9625,7500,9100,7700,"2023-07-21","STTP"
9100,9100,8950,8950,1100,"2023-07-24","STTP"
8400,9300,8400,9300,3700,"2023-07-25","STTP"
9300,10500,9250,10100,6200,"2023-07-26","STTP"
10300,12100,10300,12100,9600,"2023-07-27","STTP"
12150,14500,12150,14500,12400,"2023-07-28","STTP"
14500,16900,13000,16125,32100,"2023-07-31","STTP"
16125,16125,14600,14600,14200,"2023-08-01","STTP"
14600,14600,13100,13475,8400,"2023-08-02","STTP"
13150,14900,13150,14300,12600,"2023-08-03","STTP"
14300,16000,14300,15500,26100,"2023-08-04","STTP"
15500,16000,14275,14600,13900,"2023-08-07","STTP"
14600,14600,13950,13950,3200,"2023-08-08","STTP"
13975,14225,13975,14100,4200,"2023-08-09","STTP"
14100,14100,13775,13800,2600,"2023-08-10","STTP"
13800,13800,13475,13475,2600,"2023-08-11","STTP"
13475,13825,13475,13750,2700,"2023-08-14","STTP"
13775,13775,13000,13000,2400,"2023-08-15","STTP"
13025,13025,11500,12025,6300,"2023-08-16","STTP"
12025,12025,11500,11775,1600,"2023-08-18","STTP"
11775,12325,11775,12325,1900,"2023-08-21","STTP"
12325,12925,12325,12750,3200,"2023-08-22","STTP"
12525,12525,12375,12375,4400,"2023-08-23","STTP"
12375,12375,12375,12375,100,"2023-08-24","STTP"
11900,12000,11600,12000,1400,"2023-08-25","STTP"
12000,12000,12000,12000,800,"2023-08-28","STTP"
12450,12450,12100,12100,800,"2023-08-29","STTP"
12100,12100,12100,12100,0,"2023-08-30","STTP"
11900,11900,11500,11650,1600,"2023-08-31","STTP"
11500,11700,11500,11700,500,"2023-09-01","STTP"
10500,11400,10500,10950,4100,"2023-09-04","STTP"
10975,10975,10900,10900,500,"2023-09-05","STTP"
10700,10900,10675,10675,1300,"2023-09-06","STTP"
10600,10650,10600,10625,1000,"2023-09-07","STTP"
9900,10475,9900,10000,2400,"2023-09-08","STTP"
10400,11250,10350,11150,4800,"2023-09-11","STTP"
11150,12300,11150,11700,3200,"2023-09-12","STTP"
11725,11725,11700,11700,400,"2023-09-13","STTP"
11700,11700,11150,11625,2500,"2023-09-14","STTP"
11625,11675,11625,11675,1500,"2023-09-15","STTP"
11675,11675,11675,11675,0,"2023-09-18","STTP"
11600,11600,11600,11600,100,"2023-09-19","STTP"
10600,11525,10600,11525,900,"2023-09-20","STTP"
11300,11300,11300,11300,200,"2023-09-21","STTP"
11550,11550,11450,11450,700,"2023-09-22","STTP"
11450,11450,11450,11450,100,"2023-09-25","STTP"
10600,11450,10600,11425,1000,"2023-09-26","STTP"
10600,10700,10600,10700,8900,"2023-09-27","STTP"
10700,10700,10500,10500,1800,"2023-09-29","STTP"
10500,10500,10500,10500,400,"2023-10-02","STTP"
10450,10450,10425,10425,400,"2023-10-03","STTP"
9825,10375,9800,10375,1000,"2023-10-04","STTP"
9800,12000,9800,10175,19600,"2023-10-05","STTP"
10175,10600,9800,10175,6600,"2023-10-06","STTP"
9800,10400,9200,10000,6300,"2023-10-09","STTP"
9975,10125,9450,9500,10900,"2023-10-10","STTP"
9800,10100,9700,9725,2700,"2023-10-11","STTP"
10000,10000,9425,9525,3100,"2023-10-12","STTP"
10000,10100,9575,9925,6500,"2023-10-13","STTP"
9925,9925,9575,9700,1800,"2023-10-16","STTP"
9500,9525,9475,9475,2900,"2023-10-17","STTP"
9450,9850,9375,9850,4400,"2023-10-18","STTP"
9850,9850,9150,9500,3400,"2023-10-19","STTP"
9700,9700,9700,9700,100,"2023-10-20","STTP"
9425,9425,9200,9200,900,"2023-10-23","STTP"
9250,9250,9250,9250,100,"2023-10-24","STTP"
9250,9250,9000,9000,300,"2023-10-25","STTP"
9025,9400,9025,9375,300,"2023-10-26","STTP"
9050,9375,9050,9375,500,"2023-10-27","STTP"
9375,10000,9375,9700,5400,"2023-10-30","STTP"
9725,9725,9000,9100,1500,"2023-10-31","STTP"
9100,9525,9100,9525,500,"2023-11-01","STTP"
9500,9525,9150,9150,1100,"2023-11-02","STTP"
9400,9825,9400,9825,2400,"2023-11-03","STTP"
9575,9575,9075,9300,800,"2023-11-06","STTP"
9450,10975,9450,10500,6500,"2023-11-07","STTP"
10500,11500,10500,11200,4900,"2023-11-08","STTP"
11200,11200,10250,10300,6300,"2023-11-09","STTP"
10300,10300,10300,10300,200,"2023-11-10","STTP"
10225,10875,10225,10700,1200,"2023-11-13","STTP"
10725,10725,10700,10700,200,"2023-11-14","STTP"
10700,10700,10700,10700,0,"2023-11-15","STTP"
10500,10500,10500,10500,400,"2023-11-16","STTP"
10500,10500,10100,10100,600,"2023-11-17","STTP"
10125,10550,10100,10525,1500,"2023-11-20","STTP"
10500,10500,9925,10425,1200,"2023-11-21","STTP"
10525,10525,9950,9975,1100,"2023-11-22","STTP"
10300,10425,9700,10275,1900,"2023-11-23","STTP"
10275,10275,9700,9725,1800,"2023-11-24","STTP"
9725,10350,9725,10050,1400,"2023-11-27","STTP"
10200,10200,9775,10050,1000,"2023-11-28","STTP"
9875,10250,9850,10000,1300,"2023-11-29","STTP"
9850,10075,9675,9875,2600,"2023-11-30","STTP"
9825,10200,9700,10050,2400,"2023-12-01","STTP"
9900,9900,9700,9700,700,"2023-12-04","STTP"
9975,9975,9975,9975,1000,"2023-12-05","STTP"
9750,9950,9750,9950,700,"2023-12-06","STTP"
9750,9950,9750,9775,500,"2023-12-07","STTP"
9775,9800,9725,9725,300,"2023-12-08","STTP"
9725,9725,9700,9700,700,"2023-12-11","STTP"
9700,9700,9700,9700,600,"2023-12-12","STTP"
9600,9600,9600,9600,100,"2023-12-13","STTP"
9600,9600,9600,9600,0,"2023-12-14","STTP"
9600,9850,9600,9850,600,"2023-12-15","STTP"
9700,9700,9700,9700,100,"2023-12-18","STTP"
9600,9750,9600,9750,200,"2023-12-19","STTP"
9700,9700,9700,9700,800,"2023-12-20","STTP"
9500,9500,9500,9500,700,"2023-12-21","STTP"
9325,9500,9300,9350,900,"2023-12-22","STTP"
9350,9450,9350,9450,700,"2023-12-27","STTP"
9450,9675,9450,9475,1100,"2023-12-28","STTP"
9700,9825,9325,9375,1900,"2023-12-29","STTP"
9700,9700,9425,9700,2700,"2024-01-02","STTP"
9675,9675,9600,9600,1000,"2024-01-03","STTP"
9625,9800,9600,9775,2300,"2024-01-04","STTP"
9850,9850,9850,9850,500,"2024-01-05","STTP"
9550,9550,9400,9475,2200,"2024-01-08","STTP"
9850,9925,9400,9500,1800,"2024-01-09","STTP"
9375,9600,9375,9600,1800,"2024-01-10","STTP"
9600,9600,9375,9375,1400,"2024-01-11","STTP"
9375,9375,9375,9375,0,"2024-01-12","STTP"
9450,9775,9450,9650,4200,"2024-01-15","STTP"
9650,9875,9650,9775,1800,"2024-01-16","STTP"
9875,9925,9775,9775,2000,"2024-01-17","STTP"
9775,9775,9525,9575,700,"2024-01-18","STTP"
9575,9575,9575,9575,200,"2024-01-19","STTP"
9575,9825,9500,9650,3200,"2024-01-22","STTP"
9650,9775,9525,9525,800,"2024-01-23","STTP"
9725,9725,9700,9700,600,"2024-01-24","STTP"
9525,10000,9500,9500,3100,"2024-01-25","STTP"
9500,10050,9500,9800,2400,"2024-01-26","STTP"
9800,9900,9650,9750,1100,"2024-01-29","STTP"
9750,9750,9550,9675,1100,"2024-01-30","STTP"
9775,9775,9775,9775,100,"2024-01-31","STTP"
9775,9775,9775,9775,1000,"2024-02-01","STTP"
9775,9775,9775,9775,500,"2024-02-02","STTP"
9500,9575,9500,9525,1200,"2024-02-05","STTP"
9525,9525,9525,9525,0,"2024-02-06","STTP"
9550,9550,9550,9550,100,"2024-02-07","STTP"
9700,9800,9550,9775,3900,"2024-02-12","STTP"
9700,9750,9550,9725,3400,"2024-02-13","STTP"
9725,9725,9725,9725,0,"2024-02-15","STTP"
9725,9725,9725,9725,600,"2024-02-16","STTP"
9700,9700,9700,9700,300,"2024-02-19","STTP"
9575,9850,9575,9850,200,"2024-02-20","STTP"
9850,9850,9850,9850,100,"2024-02-21","STTP"
9625,9625,9625,9625,100,"2024-02-22","STTP"
9625,9625,9625,9625,0,"2024-02-23","STTP"
9750,9925,9750,9925,2500,"2024-02-26","STTP"
9925,9925,9900,9925,300,"2024-02-27","STTP"
9925,9925,9925,9925,0,"2024-02-28","STTP"
9925,9925,9925,9925,0,"2024-02-29","STTP"
9900,9900,9900,9900,100,"2024-03-01","STTP"
9900,9900,9525,9875,2200,"2024-03-04","STTP"
9675,9675,9675,9675,1100,"2024-03-05","STTP"
9675,10800,9525,10800,3300,"2024-03-06","STTP"
9600,10700,9600,10700,600,"2024-03-07","STTP"
10700,10700,10700,10700,0,"2024-03-08","STTP"
9800,10675,9800,10000,1900,"2024-03-13","STTP"
10000,10000,10000,10000,1400,"2024-03-14","STTP"
10100,10100,10100,10100,100,"2024-03-15","STTP"
10950,10950,10000,10000,2400,"2024-03-18","STTP"
10000,10000,10000,10000,600,"2024-03-19","STTP"
10000,10500,10000,10425,3400,"2024-03-20","STTP"
10500,10500,10425,10425,200,"2024-03-21","STTP"
10475,10475,10475,10475,100,"2024-03-22","STTP"
10800,10800,10600,10800,700,"2024-03-25","STTP"
11025,11025,9725,10800,1100,"2024-03-26","STTP"
10800,10800,10800,10800,500,"2024-03-27","STTP"
10800,10800,10800,10800,300,"2024-03-28","STTP"
10700,10700,10700,10700,14900,"2024-04-01","STTP"
10700,10700,10700,10700,0,"2024-04-02","STTP"
10700,10700,10700,10700,0,"2024-04-03","STTP"
10700,11400,10125,10125,1700,"2024-04-04","STTP"
10125,10125,10125,10125,0,"2024-04-05","STTP"
10125,10125,10100,10100,800,"2024-04-16","STTP"
10100,10100,10100,10100,0,"2024-04-17","STTP"
10000,10050,10000,10050,3700,"2024-04-18","STTP"
10050,10050,10050,10050,0,"2024-04-19","STTP"
10050,10050,10050,10050,0,"2024-04-22","STTP"
10050,10050,10050,10050,0,"2024-04-23","STTP"
10050,10050,10050,10050,0,"2024-04-24","STTP"
9625,9975,9625,9975,500,"2024-04-25","STTP"
9975,9975,9975,9975,0,"2024-04-26","STTP"
10000,10000,9975,9975,200,"2024-04-29","STTP"
9975,9975,9975,9975,100,"2024-04-30","STTP"
9825,10475,9825,10475,1600,"2024-05-02","STTP"
10225,10475,10225,10475,900,"2024-05-03","STTP"
10475,10475,10475,10475,600,"2024-05-06","STTP"
10475,10475,10475,10475,100,"2024-05-07","STTP"
10475,10475,10475,10475,0,"2024-05-08","STTP"
10475,10475,10475,10475,200,"2024-05-13","STTP"
10475,10475,10475,10475,0,"2024-05-14","STTP"
10475,10475,10475,10475,100,"2024-05-15","STTP"
10475,10475,10475,10475,0,"2024-05-16","STTP"
10450,10450,10450,10450,100,"2024-05-17","STTP"
10000,10075,10000,10075,400,"2024-05-20","STTP"
10175,10175,10075,10075,1500,"2024-05-21","STTP"
9825,9900,9825,9900,1200,"2024-05-22","STTP"
9900,9900,9900,9900,0,"2024-05-27","STTP"
9900,9900,9900,9900,0,"2024-05-28","STTP"
9925,10175,9925,10175,200,"2024-05-29","STTP"
10175,10375,10175,10375,900,"2024-05-30","STTP"
10375,10375,10175,10175,500,"2024-05-31","STTP"
10175,10175,10175,10175,100,"2024-06-03","STTP"
10175,10175,10175,10175,200,"2024-06-04","STTP"
10150,10150,10150,10150,100,"2024-06-05","STTP"
10150,10150,10150,10150,100,"2024-06-06","STTP"
10150,10150,10150,10150,0,"2024-06-07","STTP"
10150,10150,10150,10150,900,"2024-06-10","STTP"
10400,10400,10400,10400,100,"2024-06-11","STTP"
10250,10400,10250,10400,800,"2024-06-12","STTP"
10425,10625,10425,10625,300,"2024-06-13","STTP"
10725,10725,10725,10725,100,"2024-06-14","STTP"
10725,10825,10725,10825,600,"2024-06-19","STTP"
10925,10925,10650,10675,800,"2024-06-20","STTP"
10675,10675,10675,10675,100,"2024-06-21","STTP"
10675,10675,9725,10300,700,"2024-06-24","STTP"
10300,10300,10300,10300,0,"2024-06-25","STTP"
10950,10950,10800,10900,2500,"2024-06-26","STTP"
10875,10900,10875,10900,500,"2024-06-27","STTP"
10900,10900,10900,10900,0,"2024-06-28","STTP"
11175,13075,11175,11200,3400,"2024-07-01","STTP"
11200,11200,11200,11200,0,"2024-07-02","STTP"
11225,11225,11225,11225,700,"2024-07-03","STTP"
11225,11225,11225,11225,0,"2024-07-04","STTP"
11225,12225,11200,12225,2100,"2024-07-05","STTP"
12200,13250,11300,13125,3700,"2024-07-08","STTP"
13200,13950,12150,13225,1800,"2024-07-09","STTP"
13325,13950,12900,13950,3000,"2024-07-10","STTP"
13950,13975,13800,13800,900,"2024-07-11","STTP"
13800,14025,13800,14025,900,"2024-07-12","STTP"
14025,14025,14025,14025,0,"2024-07-15","STTP"
14000,14200,13825,14200,2800,"2024-07-16","STTP"
14400,14600,14200,14200,500,"2024-07-17","STTP"
14200,14200,14200,14200,0,"2024-07-18","STTP"
14300,15000,14300,14875,1400,"2024-07-19","STTP"
14875,14875,12775,14475,9200,"2024-07-22","STTP"
13125,13850,13100,13850,800,"2024-07-23","STTP"
13850,13850,13600,13600,300,"2024-07-24","STTP"
13600,13600,13600,13600,100,"2024-07-25","STTP"
13600,13600,13600,13600,100,"2024-07-26","STTP"
13600,13600,13600,13600,0,"2024-07-29","STTP"
13600,14275,13600,14000,900,"2024-07-30","STTP"
14000,14000,12900,12900,6400,"2024-07-31","STTP"
11025,12975,11025,12975,2500,"2024-08-01","STTP"
13100,13750,12750,12750,2000,"2024-08-02","STTP"
13000,13725,12850,13000,3100,"2024-08-05","STTP"
13000,13000,13000,13000,100,"2024-08-06","STTP"
12800,13100,12750,12775,3900,"2024-08-07","STTP"
12775,13500,12750,12800,2900,"2024-08-08","STTP"
12800,12800,12800,12800,100,"2024-08-09","STTP"
12800,13500,12800,13500,1700,"2024-08-12","STTP"
13025,13025,12950,12950,2800,"2024-08-13","STTP"
12975,13100,12850,12850,1400,"2024-08-14","STTP"
12900,12900,12900,12900,100,"2024-08-15","STTP"
13100,13100,12900,13075,700,"2024-08-16","STTP"
12750,13075,12325,12950,2800,"2024-08-19","STTP"
12925,12925,12850,12925,300,"2024-08-20","STTP"
12975,13275,12550,13100,1700,"2024-08-21","STTP"
12850,13075,12775,12875,400,"2024-08-22","STTP"
12925,12975,12875,12975,600,"2024-08-23","STTP"
12825,13025,12825,13025,4800,"2024-08-26","STTP"
13025,13025,12850,12850,500,"2024-08-27","STTP"
12850,12850,12825,12825,3600,"2024-08-28","STTP"
13100,13225,12850,12850,2000,"2024-08-29","STTP"
13175,15300,13175,13550,21000,"2024-08-30","STTP"
13550,15750,13550,15700,16800,"2024-09-02","STTP"
15700,16500,15050,15475,31300,"2024-09-03","STTP"
15350,15475,14000,14400,26700,"2024-09-04","STTP"
14425,14700,14425,14425,3300,"2024-09-05","STTP"
14550,14550,14000,14000,1700,"2024-09-06","STTP"
14050,15000,14050,14100,8600,"2024-09-09","STTP"
14100,14100,14100,14100,0,"2024-09-10","STTP"
14100,14150,14100,14100,1400,"2024-09-11","STTP"
14200,14200,14200,14200,700,"2024-09-12","STTP"
14200,17000,13600,16425,15100,"2024-09-13","STTP"
16125,16125,14500,14825,16900,"2024-09-17","STTP"
14825,15000,14700,14800,4100,"2024-09-18","STTP"
14800,14800,14750,14750,1500,"2024-09-19","STTP"
14750,14750,14750,14750,200,"2024-09-20","STTP"
14500,14525,14500,14500,500,"2024-09-23","STTP"
14500,14500,14450,14475,1700,"2024-09-24","STTP"
14475,14475,14225,14225,300,"2024-09-25","STTP"
14225,14225,14225,14225,100,"2024-09-26","STTP"
13425,14500,13425,14350,1900,"2024-09-27","STTP"
14350,14375,14350,14375,1700,"2024-09-30","STTP"
14375,14800,14375,14800,1000,"2024-10-01","STTP"
14725,14725,14650,14650,2600,"2024-10-02","STTP"
14650,14650,14625,14650,600,"2024-10-03","STTP"
14500,14500,14475,14500,800,"2024-10-04","STTP"
14675,14675,14425,14450,2100,"2024-10-07","STTP"
14450,14450,14450,14450,800,"2024-10-08","STTP"
14450,14450,14100,14250,800,"2024-10-09","STTP"
14100,14750,14100,14700,1400,"2024-10-10","STTP"
14600,14625,14475,14475,2300,"2024-10-11","STTP"
14450,14450,14450,14450,100,"2024-10-14","STTP"
14150,14675,14150,14650,700,"2024-10-15","STTP"
14650,14650,14650,14650,0,"2024-10-16","STTP"
14600,14600,14100,14325,1400,"2024-10-17","STTP"
14325,14450,14325,14450,600,"2024-10-18","STTP"
13750,13925,13725,13725,400,"2024-10-21","STTP"
14225,14225,14225,14225,100,"2024-10-22","STTP"
14225,14300,13825,13825,7700,"2024-10-23","STTP"
13875,14450,13875,14425,1600,"2024-10-24","STTP"
14425,14425,14425,14425,0,"2024-10-25","STTP"
14425,14425,14425,14425,0,"2024-10-28","STTP"
14300,14400,14300,14400,200,"2024-10-29","STTP"
13900,14300,13875,14275,1200,"2024-10-30","STTP"
14275,14275,13900,13900,400,"2024-10-31","STTP"
14000,14100,14000,14100,200,"2024-11-01","STTP"
14350,14350,14300,14300,200,"2024-11-04","STTP"
14300,14300,14300,14300,0,"2024-11-05","STTP"
14300,14300,14300,14300,0,"2024-11-06","STTP"
14200,14200,14175,14200,600,"2024-11-07","STTP"
14200,14200,14200,14200,0,"2024-11-08","STTP"
14200,14200,14200,14200,0,"2024-11-11","STTP"
14200,14200,14200,14200,0,"2024-11-12","STTP"
14275,14275,14200,14200,200,"2024-11-13","STTP"
14200,14200,14200,14200,0,"2024-11-14","STTP"
14200,14200,14200,14200,0,"2024-11-15","STTP"
14200,14200,14200,14200,0,"2024-11-18","STTP"
14200,14200,14200,14200,0,"2024-11-19","STTP"
14200,14200,14200,14200,0,"2024-11-20","STTP"
14200,14200,14200,14200,0,"2024-11-21","STTP"
14200,14200,14200,14200,0,"2024-11-22","STTP"
14200,14200,14200,14200,100,"2024-11-25","STTP"
13500,14200,13500,14200,1400,"2024-11-26","STTP"
13900,13900,13900,13900,100,"2024-11-28","STTP"
14100,14100,13525,13525,1300,"2024-11-29","STTP"
13550,13650,13550,13650,200,"2024-12-02","STTP"
13750,14100,12275,13075,1100,"2024-12-03","STTP"
13000,13200,13000,13200,10200,"2024-12-04","STTP"
12725,12725,12725,12725,100,"2024-12-05","STTP"
12725,12725,12725,12725,200,"2024-12-06","STTP"
12450,12500,12450,12450,11200,"2024-12-09","STTP"
12450,12450,12400,12400,500,"2024-12-10","STTP"
12500,12500,12500,12500,300,"2024-12-11","STTP"
12500,12500,12500,12500,100,"2024-12-12","STTP"
12500,12500,12475,12475,20200,"2024-12-13","STTP"
12475,12475,12475,12475,6100,"2024-12-16","STTP"
12475,12475,12475,12475,0,"2024-12-17","STTP"
12475,12475,11100,12475,4300,"2024-12-18","STTP"
12450,12450,12450,12450,4200,"2024-12-19","STTP"
12450,12450,12450,12450,0,"2024-12-20","STTP"
12450,12450,12450,12450,0,"2024-12-23","STTP"
12350,12350,12350,12350,4200,"2024-12-24","STTP"
12325,12325,12300,12300,4400,"2024-12-27","STTP"
14000,14250,13625,13625,1300,"2024-12-30","STTP"
13625,13625,11725,12350,9200,"2025-01-02","STTP"
12350,12350,12350,12350,1000,"2025-01-03","STTP"
12350,12350,12300,12300,400,"2025-01-06","STTP"
12300,12300,12300,12300,200,"2025-01-07","STTP"
12600,12800,12600,12700,800,"2025-01-08","STTP"
12275,12700,12275,12700,700,"2025-01-09","STTP"
12400,12400,12400,12400,100,"2025-01-10","STTP"
12400,12400,12025,12025,1200,"2025-01-13","STTP"
12025,12625,11275,12500,1600,"2025-01-14","STTP"
12450,12475,12450,12475,200,"2025-01-15","STTP"
12000,12600,12000,12600,400,"2025-01-16","STTP"
12600,12600,12600,12600,0,"2025-01-17","STTP"
12600,12600,12600,12600,0,"2025-01-20","STTP"
12500,12500,12500,12500,100,"2025-01-21","STTP"
12500,12500,12500,12500,0,"2025-01-22","STTP"
12500,12500,12500,12500,0,"2025-01-23","STTP"
12500,12500,12500,12500,700,"2025-01-24","STTP"
12500,12500,12500,12500,0,"2025-01-30","STTP"
12475,12975,12475,12900,500,"2025-01-31","STTP"
12850,12850,12400,12400,500,"2025-02-03","STTP"
12400,12400,11725,12100,600,"2025-02-04","STTP"
12250,12250,12000,12000,200,"2025-02-05","STTP"
12000,12000,12000,12000,0,"2025-02-06","STTP"
11800,11800,11800,11800,100,"2025-02-07","STTP"
11575,11575,11550,11550,400,"2025-02-10","STTP"
11550,11800,11550,11575,1800,"2025-02-11","STTP"
11775,11775,11775,11775,100,"2025-02-12","STTP"
11900,11900,11875,11875,500,"2025-02-13","STTP"
11975,12000,11975,12000,500,"2025-02-14","STTP"
12100,12300,12100,12200,500,"2025-02-17","STTP"
12375,12375,12300,12300,200,"2025-02-18","STTP"
12100,14500,12100,14200,5100,"2025-02-19","STTP"
14150,14150,11950,11950,8300,"2025-02-20","STTP"
12975,12975,12600,12625,1700,"2025-02-21","STTP"
11500,12100,11500,12050,800,"2025-02-24","STTP"
12150,12400,12000,12000,1600,"2025-02-25","STTP"
12175,12175,11600,11850,1500,"2025-02-26","STTP"
12050,12675,11600,11950,2300,"2025-02-27","STTP"
12050,13000,11550,11550,2600,"2025-02-28","STTP"
11575,11575,11025,11475,1400,"2025-03-03","STTP"
11475,11475,11475,11475,200,"2025-03-04","STTP"