"Open","High","Low","Close","Volume","Date","Emiten"
108.75,108.75,108.75,108.75,0,"2007-01-02","ULTJ"
108.75,108.75,108.75,108.75,0,"2007-01-03","ULTJ"
108.75,108.75,108.75,108.75,0,"2007-01-04","ULTJ"
108.75,108.75,108.75,108.75,0,"2007-01-05","ULTJ"
108.75,108.75,108.75,108.75,0,"2007-01-08","ULTJ"
108.75,108.75,108.75,108.75,0,"2007-01-09","ULTJ"
108.75,180,180,108.75,0,"2007-01-10","ULTJ"
108.75,108.75,108.75,108.75,0,"2007-01-11","ULTJ"
108.75,108.75,108.75,108.75,0,"2007-01-12","ULTJ"
108.75,108.75,108.75,108.75,0,"2007-01-15","ULTJ"
108.75,108.75,108.75,108.75,0,"2007-01-16","ULTJ"
108.75,108.75,108.75,108.75,0,"2007-01-17","ULTJ"
106.25,106.25,93.75,106.25,62000,"2007-01-18","ULTJ"
106.25,106.25,106.25,106.25,0,"2007-01-19","ULTJ"
106.25,106.25,106.25,106.25,0,"2007-01-22","ULTJ"
106.25,106.25,106.25,106.25,0,"2007-01-23","ULTJ"
106.25,106.25,106.25,106.25,0,"2007-01-24","ULTJ"
106.25,106.25,106.25,106.25,0,"2007-01-25","ULTJ"
106.25,106.25,106.25,106.25,0,"2007-01-26","ULTJ"
106.25,106.25,106.25,106.25,0,"2007-01-29","ULTJ"
106.25,106.25,106.25,106.25,0,"2007-01-30","ULTJ"
106.25,106.25,106.25,106.25,0,"2007-01-31","ULTJ"
106.25,106.25,106.25,106.25,0,"2007-02-01","ULTJ"
106.25,106.25,106.25,106.25,0,"2007-02-02","ULTJ"
106.25,106.25,106.25,106.25,0,"2007-02-05","ULTJ"
106.25,106.25,106.25,106.25,0,"2007-02-06","ULTJ"
106.25,106.25,106.25,106.25,0,"2007-02-07","ULTJ"
106.25,106.25,106.25,106.25,0,"2007-02-08","ULTJ"
106.25,106.25,106.25,106.25,4000,"2007-02-09","ULTJ"
106.25,106.25,106.25,106.25,0,"2007-02-12","ULTJ"
106.25,106.25,106.25,106.25,0,"2007-02-13","ULTJ"
106.25,106.25,106.25,106.25,0,"2007-02-14","ULTJ"
106.25,106.25,106.25,106.25,0,"2007-02-15","ULTJ"
106.25,106.25,106.25,106.25,0,"2007-02-16","ULTJ"
106.25,106.25,106.25,106.25,0,"2007-02-19","ULTJ"
106.25,106.25,106.25,106.25,0,"2007-02-20","ULTJ"
106.25,106.25,106.25,106.25,0,"2007-02-21","ULTJ"
106.25,106.25,106.25,106.25,0,"2007-02-22","ULTJ"
106.25,106.25,106.25,106.25,0,"2007-02-23","ULTJ"
106.25,106.25,106.25,106.25,0,"2007-02-26","ULTJ"
106.25,106.25,106.25,106.25,0,"2007-02-27","ULTJ"
106.25,106.25,106.25,106.25,0,"2007-02-28","ULTJ"
106.25,106.25,106.25,106.25,0,"2007-03-01","ULTJ"
106.25,106.25,106.25,106.25,0,"2007-03-02","ULTJ"
106.25,106.25,106.25,106.25,0,"2007-03-05","ULTJ"
106.25,106.25,106.25,106.25,0,"2007-03-06","ULTJ"
106.25,106.25,106.25,106.25,0,"2007-03-07","ULTJ"
91.25,91.25,91.25,91.25,2000,"2007-03-08","ULTJ"
91.25,91.25,91.25,91.25,0,"2007-03-09","ULTJ"
91.25,91.25,91.25,91.25,0,"2007-03-12","ULTJ"
93.75,93.75,93.75,93.75,4000,"2007-03-13","ULTJ"
93.75,93.75,93.75,93.75,1e+05,"2007-03-14","ULTJ"
93.75,93.75,93.75,93.75,0,"2007-03-15","ULTJ"
93.75,93.75,93.75,93.75,0,"2007-03-16","ULTJ"
93.75,93.75,93.75,93.75,0,"2007-03-20","ULTJ"
93.75,93.75,93.75,93.75,0,"2007-03-21","ULTJ"
93.75,93.75,93.75,93.75,0,"2007-03-22","ULTJ"
93.75,93.75,93.75,93.75,0,"2007-03-23","ULTJ"
93.75,93.75,93.75,93.75,0,"2007-03-26","ULTJ"
93.75,93.75,93.75,93.75,0,"2007-03-27","ULTJ"
93.75,93.75,93.75,93.75,0,"2007-03-28","ULTJ"
93.75,93.75,93.75,93.75,12000,"2007-03-29","ULTJ"
106.25,106.25,100,106.25,530000,"2007-03-30","ULTJ"
97.5,98.75,97.5,97.5,54000,"2007-04-02","ULTJ"
102.5,105,95,102.5,1630000,"2007-04-03","ULTJ"
102.5,102.5,102.5,102.5,0,"2007-04-04","ULTJ"
93.75,93.75,93.75,93.75,76000,"2007-04-05","ULTJ"
97.5,100,97.5,97.5,60000,"2007-04-09","ULTJ"
100,100,100,100,8000,"2007-04-10","ULTJ"
100,100,100,100,50000,"2007-04-11","ULTJ"
100,100,100,100,0,"2007-04-12","ULTJ"
100,100,100,100,0,"2007-04-13","ULTJ"
100,100,100,100,0,"2007-04-16","ULTJ"
100,100,100,100,0,"2007-04-17","ULTJ"
100,100,100,100,0,"2007-04-18","ULTJ"
100,100,100,100,0,"2007-04-19","ULTJ"
100,100,100,100,0,"2007-04-20","ULTJ"
100,100,100,100,0,"2007-04-23","ULTJ"
100,100,100,100,0,"2007-04-24","ULTJ"
100,100,100,100,0,"2007-04-25","ULTJ"
100,100,100,100,0,"2007-04-26","ULTJ"
93.75,97.5,93.75,93.75,92000,"2007-04-27","ULTJ"
93.75,93.75,93.75,93.75,0,"2007-04-30","ULTJ"
93.75,93.75,93.75,93.75,40000,"2007-05-01","ULTJ"
95,95,95,95,88000,"2007-05-02","ULTJ"
93.75,93.75,93.75,93.75,1e+05,"2007-05-03","ULTJ"
93.75,93.75,93.75,93.75,26000,"2007-05-04","ULTJ"
93.75,93.75,93.75,93.75,0,"2007-05-07","ULTJ"
93.75,93.75,93.75,93.75,0,"2007-05-08","ULTJ"
93.75,93.75,93.75,93.75,0,"2007-05-09","ULTJ"
87.5,87.5,87.5,87.5,4000,"2007-05-10","ULTJ"
87.5,87.5,87.5,87.5,0,"2007-05-11","ULTJ"
112.5,112.5,102.5,112.5,976000,"2007-05-14","ULTJ"
127.5,131.25,112.5,127.5,8282000,"2007-05-15","ULTJ"
137.5,160,130,137.5,19486000,"2007-05-16","ULTJ"
117.5,120,112.5,117.5,810000,"2007-05-21","ULTJ"
117.5,117.5,115,117.5,32000,"2007-05-22","ULTJ"
117.5,123.75,115,117.5,180000,"2007-05-23","ULTJ"
112.5,115,112.5,112.5,40000,"2007-05-24","ULTJ"
107.5,113.75,107.5,107.5,80000,"2007-05-25","ULTJ"
113.75,118.75,112.5,113.75,560000,"2007-05-28","ULTJ"
112.5,112.5,112.5,112.5,40000,"2007-05-29","ULTJ"
112.5,117.5,111.25,112.5,244000,"2007-05-30","ULTJ"
112.5,112.5,112.5,112.5,0,"2007-05-31","ULTJ"
132.5,132.5,126.25,132.5,338000,"2007-06-04","ULTJ"
142.5,155,135,142.5,8600000,"2007-06-05","ULTJ"
145,147.5,142.5,145,548000,"2007-06-06","ULTJ"
135,142.5,112.5,135,428000,"2007-06-07","ULTJ"
135,135,135,135,0,"2007-06-08","ULTJ"
127.5,135,127.5,127.5,48000,"2007-06-11","ULTJ"
127.5,127.5,127.5,127.5,10000,"2007-06-12","ULTJ"
142.5,142.5,130,142.5,74000,"2007-06-13","ULTJ"
140,140,127.5,140,6000,"2007-06-14","ULTJ"
135,135,135,135,40000,"2007-06-15","ULTJ"
135,135,135,135,0,"2007-06-18","ULTJ"
142.5,145,135,142.5,454000,"2007-06-19","ULTJ"
140,142.5,137.5,140,570000,"2007-06-20","ULTJ"
137.5,137.5,137.5,137.5,50000,"2007-06-21","ULTJ"
137.5,137.5,137.5,137.5,128000,"2007-06-22","ULTJ"
140,140,137.5,140,148000,"2007-06-25","ULTJ"
137.5,137.5,132.5,137.5,4e+05,"2007-06-26","ULTJ"
137.5,140,137.5,137.5,6000,"2007-06-27","ULTJ"
145,145,135,145,368000,"2007-06-28","ULTJ"
145,147.5,142.5,142.5,394000,"2007-06-29","ULTJ"
147.5,157.5,145,147.5,2938000,"2007-07-02","ULTJ"
145,155,140,145,2690000,"2007-07-03","ULTJ"
140,145,140,140,104000,"2007-07-04","ULTJ"
145,145,142.5,145,308000,"2007-07-05","ULTJ"
145,145,145,145,0,"2007-07-06","ULTJ"
150,152.5,145,150,936000,"2007-07-09","ULTJ"
145,150,142.5,145,358000,"2007-07-10","ULTJ"
142.5,142.5,142.5,142.5,40000,"2007-07-11","ULTJ"
170,180,145,170,32562000,"2007-07-12","ULTJ"
157.5,182.5,157.5,157.5,35328000,"2007-07-13","ULTJ"
157.5,165,157.5,157.5,998000,"2007-07-16","ULTJ"
157.5,162.5,157.5,157.5,270000,"2007-07-17","ULTJ"
150,157.5,150,150,220000,"2007-07-18","ULTJ"
152.5,157.5,150,152.5,404000,"2007-07-19","ULTJ"
150,157.5,150,150,538000,"2007-07-20","ULTJ"
150,150,150,150,0,"2007-07-23","ULTJ"
150,150,150,150,0,"2007-07-24","ULTJ"
150,150,150,150,0,"2007-07-25","ULTJ"
150,150,150,150,0,"2007-07-26","ULTJ"
150,150,150,150,0,"2007-07-27","ULTJ"
150,150,150,150,0,"2007-07-30","ULTJ"
150,150,150,150,0,"2007-07-31","ULTJ"
135,135,135,135,40000,"2007-08-01","ULTJ"
135,135,135,135,0,"2007-08-02","ULTJ"
127.5,127.5,127.5,127.5,220000,"2007-08-03","ULTJ"
145,145,145,145,310000,"2007-08-06","ULTJ"
115,115,115,115,60000,"2007-08-07","ULTJ"
122.5,122.5,122.5,122.5,2000,"2007-08-08","ULTJ"
130,130,127.5,130,256000,"2007-08-09","ULTJ"
130,130,130,130,0,"2007-08-10","ULTJ"
137.5,137.5,127.5,137.5,292000,"2007-08-13","ULTJ"
135,140,132.5,135,448000,"2007-08-14","ULTJ"
120,127.5,120,120,386000,"2007-08-15","ULTJ"
100,102.5,100,100,106000,"2007-08-16","ULTJ"
125,125,103.75,125,6000,"2007-08-20","ULTJ"
125,130,125,125,120000,"2007-08-21","ULTJ"
125,125,125,125,0,"2007-08-22","ULTJ"
125,125,125,125,0,"2007-08-23","ULTJ"
130,130,117.5,130,272000,"2007-08-24","ULTJ"
127.5,130,127.5,127.5,238000,"2007-08-27","ULTJ"
122.5,125,122.5,122.5,70000,"2007-08-28","ULTJ"
123.75,125,115,123.75,112000,"2007-08-29","ULTJ"
121.25,121.25,121.25,121.25,4000,"2007-08-30","ULTJ"
121.25,121.25,121.25,121.25,40000,"2007-08-31","ULTJ"
125,127.5,125,125,74000,"2007-09-03","ULTJ"
125,125,125,125,0,"2007-09-04","ULTJ"
117.5,117.5,117.5,117.5,10000,"2007-09-05","ULTJ"
123.75,123.75,117.5,123.75,32000,"2007-09-06","ULTJ"
122.5,125,122.5,122.5,80000,"2007-09-07","ULTJ"
122.5,122.5,122.5,122.5,0,"2007-09-10","ULTJ"
120,122.5,120,120,120000,"2007-09-11","ULTJ"
125,125,125,125,40000,"2007-09-12","ULTJ"
125,125,125,125,0,"2007-09-13","ULTJ"
122.5,122.5,122.5,122.5,0,"2007-09-14","ULTJ"
118.75,118.75,117.5,118.75,120000,"2007-09-17","ULTJ"
118.75,118.75,118.75,118.75,0,"2007-09-18","ULTJ"
117.5,121.25,117.5,117.5,2e+05,"2007-09-19","ULTJ"
120,121.25,118.75,120,170000,"2007-09-20","ULTJ"
118.75,122.5,118.75,118.75,1e+05,"2007-09-21","ULTJ"
118.75,118.75,118.75,118.75,0,"2007-09-24","ULTJ"
122.5,125,120,122.5,746000,"2007-09-25","ULTJ"
202.5,205,202.5,202.5,24540000,"2007-09-26","ULTJ"
197.5,225,197.5,197.5,33128000,"2007-09-27","ULTJ"
195,197.5,175,195,4012000,"2007-09-28","ULTJ"
192.5,200,187.5,192.5,898000,"2007-10-01","ULTJ"
192.5,192.5,192.5,192.5,0,"2007-10-02","ULTJ"
177.5,182.5,177.5,177.5,682000,"2007-10-03","ULTJ"
170,177.5,170,170,366000,"2007-10-04","ULTJ"
170,170,165,170,310000,"2007-10-05","ULTJ"
170,172.5,155,170,248000,"2007-10-08","ULTJ"
167.5,175,167.5,167.5,198000,"2007-10-09","ULTJ"
162.5,167.5,152.5,162.5,210000,"2007-10-10","ULTJ"
162.5,167.5,157.5,162.5,238000,"2007-10-11","ULTJ"
162.5,165,162.5,162.5,304000,"2007-10-17","ULTJ"
162.5,162.5,155,162.5,214000,"2007-10-18","ULTJ"
162.5,162.5,162.5,162.5,0,"2007-10-19","ULTJ"
162.5,162.5,162.5,162.5,0,"2007-10-22","ULTJ"
145,155,142.5,145,112000,"2007-10-23","ULTJ"
145,150,145,145,1e+05,"2007-10-24","ULTJ"
145,150,145,145,24000,"2007-10-25","ULTJ"
145,147.5,145,145,146000,"2007-10-26","ULTJ"
140,142.5,132.5,140,160000,"2007-10-29","ULTJ"
140,150,140,150,432000,"2007-10-30","ULTJ"
150,150,145,150,410000,"2007-10-31","ULTJ"
152.5,152.5,150,152.5,104000,"2007-11-01","ULTJ"
152.5,152.5,152.5,152.5,0,"2007-11-02","ULTJ"
152.5,152.5,152.5,152.5,0,"2007-11-05","ULTJ"
172.5,187.5,157.5,172.5,1732000,"2007-11-06","ULTJ"
165,182.5,165,165,826000,"2007-11-07","ULTJ"
167.5,170,160,167.5,112000,"2007-11-08","ULTJ"
167.5,167.5,167.5,167.5,0,"2007-11-09","ULTJ"
167.5,167.5,167.5,167.5,0,"2007-11-12","ULTJ"
157.5,172.5,157.5,157.5,120000,"2007-11-13","ULTJ"
165,172.5,162.5,165,388000,"2007-11-14","ULTJ"
167.5,170,165,167.5,272000,"2007-11-15","ULTJ"
167.5,167.5,167.5,167.5,0,"2007-11-16","ULTJ"
162.5,162.5,162.5,162.5,0,"2007-11-19","ULTJ"
162.5,162.5,162.5,162.5,0,"2007-11-20","ULTJ"
162.5,162.5,162.5,162.5,0,"2007-11-21","ULTJ"
162.5,162.5,162.5,162.5,0,"2007-11-22","ULTJ"
162.5,162.5,162.5,162.5,0,"2007-11-23","ULTJ"
162.5,162.5,162.5,162.5,0,"2007-11-26","ULTJ"
152.5,152.5,152.5,152.5,2000,"2007-11-27","ULTJ"
155,172.5,152.5,155,1146000,"2007-11-28","ULTJ"
157.5,160,152.5,157.5,182000,"2007-11-29","ULTJ"
157.5,157.5,157.5,157.5,126000,"2007-11-30","ULTJ"
155,155,155,155,30000,"2007-12-03","ULTJ"
152.5,152.5,152.5,152.5,60000,"2007-12-04","ULTJ"
152.5,155,147.5,152.5,58000,"2007-12-05","ULTJ"
152.5,155,152.5,152.5,26000,"2007-12-06","ULTJ"
150,152.5,150,150,74000,"2007-12-07","ULTJ"
150,150,150,150,0,"2007-12-10","ULTJ"
150,150,150,150,64000,"2007-12-11","ULTJ"
152.5,152.5,147.5,152.5,42000,"2007-12-12","ULTJ"
155,155,142.5,155,60000,"2007-12-13","ULTJ"
155,155,155,155,0,"2007-12-14","ULTJ"
152.5,152.5,137.5,152.5,8000,"2007-12-17","ULTJ"
152.5,152.5,152.5,152.5,0,"2007-12-18","ULTJ"
147.5,147.5,112.5,147.5,40000,"2007-12-19","ULTJ"
147.5,147.5,147.5,147.5,0,"2007-12-26","ULTJ"
125,145,135,145,20000,"2007-12-27","ULTJ"
145,165,140,162.5,16,"2007-12-28","ULTJ"
162.5,162.5,162.5,162.5,0,"2007-12-31","ULTJ"
147.5,155,145,155,82000,"2008-01-02","ULTJ"
150,150,145,150,16,"2008-01-03","ULTJ"
150,150,150,150,12,"2008-01-04","ULTJ"
142.5,142.5,142.5,142.5,30000,"2008-01-07","ULTJ"
142.5,150,142.5,142.5,16,"2008-01-08","ULTJ"
142.5,142.5,142.5,142.5,12,"2008-01-09","ULTJ"
127.5,150,127.5,150,102000,"2008-01-14","ULTJ"
127.5,135,127.5,135,84000,"2008-01-15","ULTJ"
135,135,135,135,12,"2008-01-16","ULTJ"
132.5,140,132.5,140,42000,"2008-01-17","ULTJ"
127.5,142.5,127.5,142.5,34000,"2008-01-18","ULTJ"
125,127.5,125,125,16,"2008-01-21","ULTJ"
115,117.5,107.5,107.5,230000,"2008-01-22","ULTJ"
107.5,120,107.5,117.5,128000,"2008-01-23","ULTJ"
122.5,125,115,122.5,16,"2008-01-24","ULTJ"
125,125,125,125,2000,"2008-01-25","ULTJ"
125,125,125,125,8,"2008-01-28","ULTJ"
110,110,100,110,16,"2008-01-29","ULTJ"
110,118.75,110,118.75,52000,"2008-01-30","ULTJ"
118.75,118.75,111.25,118.75,116000,"2008-01-31","ULTJ"
121.25,121.25,121.25,121.25,12000,"2008-02-01","ULTJ"
122.5,123.75,112.5,122.5,16,"2008-02-04","ULTJ"
123.75,123.75,122.5,123.75,16,"2008-02-05","ULTJ"
111.25,120,111.25,115,62000,"2008-02-06","ULTJ"
115,115,115,115,8,"2008-02-11","ULTJ"
118.75,118.75,112.5,112.5,20000,"2008-02-12","ULTJ"
118.75,118.75,118.75,118.75,6000,"2008-02-13","ULTJ"
118.75,118.75,118.75,118.75,2000,"2008-02-14","ULTJ"
118.75,118.75,118.75,118.75,2000,"2008-02-15","ULTJ"
118.75,118.75,118.75,118.75,12,"2008-02-18","ULTJ"
116.25,116.25,116.25,116.25,2000,"2008-02-19","ULTJ"
116.25,116.25,116.25,116.25,12,"2008-02-20","ULTJ"
120,137.5,116.25,137.5,454000,"2008-02-21","ULTJ"
117.5,117.5,117.5,117.5,2000,"2008-02-22","ULTJ"
135,135,130,135,16,"2008-02-25","ULTJ"
132.5,132.5,130,132.5,80000,"2008-02-26","ULTJ"
125,125,122.5,125,42000,"2008-02-27","ULTJ"
125,125,125,125,8,"2008-02-28","ULTJ"
117.5,120,115,117.5,16,"2008-02-29","ULTJ"
117.5,117.5,117.5,117.5,8,"2008-03-03","ULTJ"
112.5,123.75,112.5,123.75,90000,"2008-03-04","ULTJ"
122.5,122.5,112.5,115,8000,"2008-03-05","ULTJ"
115,115,115,115,12000,"2008-03-06","ULTJ"
108.75,112.5,106.25,108.75,16,"2008-03-10","ULTJ"
108.75,108.75,108.75,108.75,0,"2008-03-11","ULTJ"
110,110,110,110,54000,"2008-03-12","ULTJ"
112.5,112.5,112.5,112.5,10000,"2008-03-13","ULTJ"
117.5,117.5,117.5,117.5,4000,"2008-03-14","ULTJ"
117.5,117.5,117.5,117.5,0,"2008-03-17","ULTJ"
117.5,117.5,117.5,117.5,8,"2008-03-18","ULTJ"
117.5,117.5,117.5,117.5,8,"2008-03-19","ULTJ"
117.5,117.5,117.5,117.5,8,"2008-03-24","ULTJ"
100,115,100,115,46000,"2008-03-25","ULTJ"
115,115,115,115,8,"2008-03-26","ULTJ"
112.5,123.75,112.5,123.75,80000,"2008-03-27","ULTJ"
125,147.5,115,147.5,560000,"2008-03-28","ULTJ"
147.5,162.5,125,160,2084000,"2008-03-31","ULTJ"
160,160,127.5,142.5,740000,"2008-04-01","ULTJ"
142.5,142.5,127.5,127.5,32000,"2008-04-02","ULTJ"
125,130,115,115,40000,"2008-04-03","ULTJ"
127.5,135,125,125,30000,"2008-04-04","ULTJ"
125,125,125,125,0,"2008-04-07","ULTJ"
125,125,125,125,0,"2008-04-08","ULTJ"
112.5,122.5,112.5,122.5,58000,"2008-04-09","ULTJ"
122.5,122.5,121.25,122.5,16,"2008-04-10","ULTJ"
122.5,122.5,122.5,122.5,0,"2008-04-11","ULTJ"
122.5,122.5,122.5,122.5,8,"2008-04-14","ULTJ"
125,125,125,125,2000,"2008-04-15","ULTJ"
120,120,115,120,16,"2008-04-16","ULTJ"
132.5,132.5,132.5,132.5,4000,"2008-04-17","ULTJ"
132.5,132.5,132.5,132.5,8,"2008-04-18","ULTJ"
130,130,130,130,198000,"2008-04-21","ULTJ"
130,130,130,130,142000,"2008-04-22","ULTJ"
130,130,130,130,16000,"2008-04-23","ULTJ"
130,130,130,130,106000,"2008-04-24","ULTJ"
130,130,130,130,250000,"2008-04-25","ULTJ"
130,130,130,130,60000,"2008-04-28","ULTJ"
135,135,135,135,2000,"2008-04-29","ULTJ"
130,155,130,155,518000,"2008-04-30","ULTJ"
132.5,157.5,132.5,157.5,12000,"2008-05-05","ULTJ"
135,135,135,135,12000,"2008-05-06","ULTJ"
135,142.5,135,142.5,34000,"2008-05-07","ULTJ"
135,135,135,135,6000,"2008-05-08","ULTJ"
132.5,145,132.5,142.5,182000,"2008-05-09","ULTJ"
142.5,152.5,140,145,1082000,"2008-05-12","ULTJ"
150,182.5,150,172.5,10604000,"2008-05-13","ULTJ"
182.5,182.5,167.5,172.5,2946000,"2008-05-14","ULTJ"
185,202.5,170,172.5,58910000,"2008-05-15","ULTJ"
177.5,180,167.5,170,3262000,"2008-05-16","ULTJ"
187.5,197.5,175,182.5,2910000,"2008-05-21","ULTJ"
177.5,197.5,177.5,180,15190000,"2008-05-22","ULTJ"
187.5,187.5,175,175,1830000,"2008-05-23","ULTJ"
175,177.5,172.5,172.5,1676000,"2008-05-26","ULTJ"
172.5,182.5,170,170,1476000,"2008-05-27","ULTJ"
170,177.5,170,175,1446000,"2008-05-28","ULTJ"
180,180,167.5,170,124000,"2008-05-29","ULTJ"
170,187.5,170,175,3916000,"2008-05-30","ULTJ"
180,197.5,177.5,182.5,40076000,"2008-06-02","ULTJ"
185,185,170,172.5,7884000,"2008-06-03","ULTJ"
172.5,182.5,172.5,172.5,7684000,"2008-06-04","ULTJ"
175,190,172.5,187.5,20634000,"2008-06-05","ULTJ"
190,195,177.5,180,46346000,"2008-06-06","ULTJ"
185,185,175,185,16,"2008-06-09","ULTJ"
177.5,192.5,177.5,177.5,66558000,"2008-06-10","ULTJ"
177.5,182.5,177.5,177.5,1024000,"2008-06-11","ULTJ"
175,180,175,175,16,"2008-06-12","ULTJ"
175,177.5,175,175,508000,"2008-06-13","ULTJ"
172.5,172.5,172.5,172.5,302000,"2008-06-16","ULTJ"
172.5,175,170,172.5,1342000,"2008-06-17","ULTJ"
172.5,177.5,170,172.5,16,"2008-06-18","ULTJ"
172.5,172.5,170,172.5,16,"2008-06-19","ULTJ"
175,175,170,175,16,"2008-06-20","ULTJ"
172.5,172.5,170,172.5,16,"2008-06-23","ULTJ"
167.5,172.5,167.5,167.5,16,"2008-06-24","ULTJ"
165,165,162.5,165,348000,"2008-06-25","ULTJ"
162.5,165,162.5,162.5,16,"2008-06-26","ULTJ"
162.5,172.5,155,172.5,1e+06,"2008-06-27","ULTJ"
162.5,187.5,162.5,187.5,3468000,"2008-06-30","ULTJ"
172.5,172.5,170,172.5,16,"2008-07-01","ULTJ"
170,170,170,170,124000,"2008-07-02","ULTJ"
162.5,167.5,162.5,162.5,16,"2008-07-03","ULTJ"
167.5,167.5,160,167.5,16,"2008-07-04","ULTJ"
162.5,165,162.5,162.5,16,"2008-07-07","ULTJ"
160,165,160,160,16,"2008-07-08","ULTJ"
160,162.5,160,160,16,"2008-07-09","ULTJ"
152.5,160,150,152.5,16,"2008-07-10","ULTJ"
152.5,152.5,152.5,152.5,4,"2008-07-11","ULTJ"
155,162.5,155,155,16,"2008-07-14","ULTJ"
152.5,152.5,152.5,152.5,14000,"2008-07-15","ULTJ"
145,150,145,145,16,"2008-07-16","ULTJ"
147.5,150,135,135,676000,"2008-07-17","ULTJ"
135,140,130,135,760000,"2008-07-18","ULTJ"
137.5,140,135,137.5,16,"2008-07-21","ULTJ"
137.5,137.5,137.5,137.5,12,"2008-07-22","ULTJ"
137.5,140,137.5,137.5,16,"2008-07-23","ULTJ"
135,145,135,145,134000,"2008-07-24","ULTJ"
140,140,140,140,154000,"2008-07-25","ULTJ"
145,180,145,180,9382000,"2008-07-28","ULTJ"
182.5,195,170,172.5,15710000,"2008-07-29","ULTJ"
167.5,182.5,165,167.5,16,"2008-07-31","ULTJ"
162.5,172.5,162.5,162.5,640000,"2008-08-01","ULTJ"
165,165,160,165,16,"2008-08-04","ULTJ"
147.5,152.5,147.5,147.5,16,"2008-08-05","ULTJ"
170,170,152.5,152.5,12000,"2008-08-06","ULTJ"
157.5,165,150,157.5,16,"2008-08-07","ULTJ"
152.5,155,152.5,152.5,248000,"2008-08-08","ULTJ"
152.5,152.5,140,140,706000,"2008-08-11","ULTJ"
135,137.5,132.5,135,16,"2008-08-12","ULTJ"
137.5,142.5,137.5,137.5,16,"2008-08-13","ULTJ"
142.5,142.5,140,142.5,16,"2008-08-14","ULTJ"
145,150,142.5,145,16,"2008-08-15","ULTJ"
145,145,137.5,137.5,182000,"2008-08-19","ULTJ"
142.5,142.5,137.5,142.5,16,"2008-08-20","ULTJ"
145,145,145,145,4000,"2008-08-21","ULTJ"
140,142.5,140,140,16,"2008-08-22","ULTJ"
137.5,137.5,135,137.5,86000,"2008-08-25","ULTJ"
140,145,140,140,16,"2008-08-26","ULTJ"
140,145,140,140,132000,"2008-08-27","ULTJ"
150,152.5,140,150,16,"2008-08-28","ULTJ"
152.5,162.5,150,152.5,16,"2008-08-29","ULTJ"
150,150,145,150,16,"2008-09-01","ULTJ"
142.5,150,142.5,150,130000,"2008-09-02","ULTJ"
145,145,140,145,16,"2008-09-03","ULTJ"
142.5,142.5,142.5,142.5,120000,"2008-09-04","ULTJ"
135,140,135,135,16,"2008-09-05","ULTJ"
137.5,137.5,135,137.5,16,"2008-09-08","ULTJ"
135,137.5,130,135,4816000,"2008-09-09","ULTJ"
137.5,137.5,125,137.5,16,"2008-09-10","ULTJ"
137.5,137.5,132.5,137.5,1006000,"2008-09-11","ULTJ"
137.5,137.5,135,137.5,904000,"2008-09-12","ULTJ"
137.5,137.5,132.5,137.5,16,"2008-09-15","ULTJ"
137.5,137.5,130,137.5,16,"2008-09-16","ULTJ"
142.5,142.5,135,142.5,16,"2008-09-17","ULTJ"
142.5,142.5,137.5,142.5,16,"2008-09-18","ULTJ"
150,150,145,150,16,"2008-09-19","ULTJ"
150,152.5,150,150,16,"2008-09-22","ULTJ"
150,157.5,147.5,150,744000,"2008-09-23","ULTJ"
152.5,152.5,150,152.5,16,"2008-09-24","ULTJ"
155,155,150,155,16,"2008-09-25","ULTJ"
152.5,165,152.5,162.5,1644000,"2008-09-26","ULTJ"
162.5,162.5,150,150,458000,"2008-10-06","ULTJ"
150,150,140,140,140000,"2008-10-07","ULTJ"
150,150,147.5,150,690000,"2008-10-08","ULTJ"
150,150,150,150,0,"2008-10-09","ULTJ"
150,150,150,150,0,"2008-10-10","ULTJ"
150,150,140,150,888000,"2008-10-13","ULTJ"
150,155,145,150,16,"2008-10-14","ULTJ"
150,152.5,150,150,3e+05,"2008-10-15","ULTJ"
150,150,145,150,16,"2008-10-16","ULTJ"
150,150,145,150,16,"2008-10-17","ULTJ"
150,150,145,150,16,"2008-10-20","ULTJ"
142.5,150,142.5,150,960000,"2008-10-21","ULTJ"
150,150,142.5,150,16,"2008-10-22","ULTJ"
147.5,147.5,140,147.5,16,"2008-10-23","ULTJ"
140,147.5,135,147.5,2720000,"2008-10-24","ULTJ"
142.5,142.5,135,142.5,16,"2008-10-27","ULTJ"
142.5,142.5,135,142.5,16,"2008-10-28","ULTJ"
142.5,152.5,142.5,152.5,1612000,"2008-10-29","ULTJ"
155,155,150,155,636000,"2008-10-30","ULTJ"
155,155,155,155,12,"2008-10-31","ULTJ"
155,155,155,155,20000,"2008-11-03","ULTJ"
157.5,157.5,150,157.5,16,"2008-11-04","ULTJ"
155,157.5,150,155,16,"2008-11-05","ULTJ"
157.5,160,150,157.5,16,"2008-11-06","ULTJ"
157.5,157.5,157.5,157.5,16,"2008-11-07","ULTJ"
157.5,157.5,155,157.5,90000,"2008-11-10","ULTJ"
155,155,155,155,1e+05,"2008-11-11","ULTJ"
155,155,155,155,60000,"2008-11-12","ULTJ"
147.5,160,147.5,160,310000,"2008-11-13","ULTJ"
155,155,155,155,50000,"2008-11-14","ULTJ"
155,155,152.5,155,340000,"2008-11-17","ULTJ"
155,155,152.5,155,16,"2008-11-18","ULTJ"
162.5,162.5,157.5,162.5,16,"2008-11-19","ULTJ"
162.5,162.5,157.5,162.5,16,"2008-11-20","ULTJ"
162.5,162.5,162.5,162.5,12,"2008-11-21","ULTJ"
162.5,162.5,162.5,162.5,12,"2008-11-24","ULTJ"
160,160,157.5,160,16,"2008-11-25","ULTJ"
155,155,155,155,40000,"2008-11-26","ULTJ"
160,160,157.5,160,16,"2008-11-27","ULTJ"
165,167.5,162.5,162.5,104000,"2008-11-28","ULTJ"
175,175,175,175,180000,"2008-12-01","ULTJ"
162.5,175,162.5,172.5,736000,"2008-12-02","ULTJ"
167.5,170,167.5,167.5,16,"2008-12-03","ULTJ"
170,172.5,170,170,16,"2008-12-04","ULTJ"
165,175,162.5,175,410000,"2008-12-05","ULTJ"
175,175,175,175,12,"2008-12-09","ULTJ"
175,175,175,175,12,"2008-12-10","ULTJ"
175,192.5,175,192.5,224000,"2008-12-11","ULTJ"
182.5,200,182.5,200,292000,"2008-12-12","ULTJ"
197.5,197.5,190,197.5,16,"2008-12-15","ULTJ"
187.5,187.5,187.5,187.5,40000,"2008-12-16","ULTJ"
195,195,187.5,195,16,"2008-12-17","ULTJ"
192.5,192.5,185,192.5,16,"2008-12-18","ULTJ"
182.5,200,182.5,200,1162000,"2008-12-19","ULTJ"
200,200,200,200,8,"2008-12-22","ULTJ"
190,190,187.5,190,230000,"2008-12-23","ULTJ"
190,190,190,190,12,"2008-12-24","ULTJ"
190,200,190,200,726000,"2008-12-30","ULTJ"
200,200,200,200,0,"2008-12-31","ULTJ"
200,200,200,200,8,"2009-01-05","ULTJ"
190,190,190,190,20000,"2009-01-06","ULTJ"
190,190,190,190,16,"2009-01-07","ULTJ"
190,192.5,190,190,38000,"2009-01-08","ULTJ"
190,190,190,190,2000,"2009-01-09","ULTJ"
187.5,187.5,187.5,187.5,10000,"2009-01-12","ULTJ"
185,185,185,185,20000,"2009-01-13","ULTJ"
182.5,182.5,182.5,182.5,4000,"2009-01-14","ULTJ"
182.5,182.5,182.5,182.5,4,"2009-01-15","ULTJ"
182.5,182.5,182.5,182.5,0,"2009-01-16","ULTJ"
182.5,182.5,182.5,182.5,0,"2009-01-19","ULTJ"
182.5,182.5,182.5,182.5,4,"2009-01-20","ULTJ"
185,185,185,185,20000,"2009-01-21","ULTJ"
182.5,182.5,182.5,182.5,4000,"2009-01-22","ULTJ"
182.5,182.5,182.5,182.5,0,"2009-01-23","ULTJ"
182.5,182.5,182.5,182.5,8,"2009-01-27","ULTJ"
182.5,182.5,182.5,182.5,8,"2009-01-28","ULTJ"
182.5,182.5,182.5,182.5,0,"2009-01-29","ULTJ"
177.5,177.5,175,177.5,16,"2009-01-30","ULTJ"
177.5,180,177.5,177.5,16,"2009-02-02","ULTJ"
177.5,177.5,177.5,177.5,16,"2009-02-03","ULTJ"
180,180,180,180,20000,"2009-02-04","ULTJ"
177.5,177.5,177.5,177.5,20000,"2009-02-05","ULTJ"
177.5,177.5,177.5,177.5,0,"2009-02-06","ULTJ"
177.5,180,177.5,177.5,16,"2009-02-09","ULTJ"
177.5,177.5,177.5,177.5,8,"2009-02-10","ULTJ"
177.5,177.5,177.5,177.5,8,"2009-02-11","ULTJ"
177.5,177.5,177.5,177.5,16,"2009-02-12","ULTJ"
177.5,177.5,177.5,177.5,0,"2009-02-13","ULTJ"
175,177.5,175,175,16,"2009-02-16","ULTJ"
175,175,175,175,4,"2009-02-17","ULTJ"
175,175,175,175,8,"2009-02-18","ULTJ"
175,175,175,175,4,"2009-02-19","ULTJ"
175,175,175,175,4,"2009-02-20","ULTJ"
175,175,175,175,4,"2009-02-23","ULTJ"
175,175,175,175,4,"2009-02-24","ULTJ"
175,175,175,175,0,"2009-02-25","ULTJ"
175,175,175,175,0,"2009-02-26","ULTJ"
187.5,187.5,187.5,187.5,2000,"2009-02-27","ULTJ"
187.5,187.5,187.5,187.5,8,"2009-03-02","ULTJ"
187.5,187.5,187.5,187.5,8,"2009-03-03","ULTJ"
187.5,187.5,187.5,187.5,8,"2009-03-04","ULTJ"
162.5,175,162.5,175,32000,"2009-03-05","ULTJ"
175,175,175,175,8,"2009-03-06","ULTJ"
175,175,175,175,0,"2009-03-10","ULTJ"
175,175,175,175,8,"2009-03-11","ULTJ"
175,175,175,175,0,"2009-03-12","ULTJ"
175,175,175,175,8,"2009-03-13","ULTJ"
175,175,175,175,22000,"2009-03-16","ULTJ"
175,175,175,175,0,"2009-03-17","ULTJ"
175,175,175,175,0,"2009-03-18","ULTJ"
175,175,175,175,0,"2009-03-19","ULTJ"
195,195,195,195,2000,"2009-03-20","ULTJ"
195,195,195,195,0,"2009-03-23","ULTJ"
182.5,182.5,180,182.5,16,"2009-03-24","ULTJ"
182.5,182.5,182.5,182.5,8,"2009-03-25","ULTJ"
172.5,187.5,172.5,187.5,4000,"2009-03-27","ULTJ"
187.5,190,187.5,187.5,612000,"2009-03-30","ULTJ"
187.5,187.5,187.5,187.5,8,"2009-03-31","ULTJ"
187.5,187.5,187.5,187.5,8,"2009-04-01","ULTJ"
185,185,185,185,2000,"2009-04-02","ULTJ"
185,185,185,185,8,"2009-04-03","ULTJ"
185,185,185,185,1e+05,"2009-04-06","ULTJ"
185,185,185,185,8,"2009-04-07","ULTJ"
185,185,185,185,8,"2009-04-08","ULTJ"
185,185,185,185,0,"2009-04-09","ULTJ"
182.5,185,182.5,182.5,82000,"2009-04-13","ULTJ"
182.5,182.5,182.5,182.5,8,"2009-04-14","ULTJ"
185,195,185,195,270000,"2009-04-15","ULTJ"
195,195,182.5,182.5,122000,"2009-04-16","ULTJ"
182.5,182.5,177.5,180,28000,"2009-04-17","ULTJ"
180,180,180,180,10000,"2009-04-20","ULTJ"
180,180,177.5,180,16,"2009-04-22","ULTJ"
180,180,180,180,8,"2009-04-23","ULTJ"
180,180,180,180,10000,"2009-04-24","ULTJ"
180,180,180,180,8,"2009-04-27","ULTJ"
175,175,175,175,2000,"2009-04-28","ULTJ"
172.5,182.5,172.5,182.5,4000,"2009-04-29","ULTJ"
182.5,182.5,165,170,702000,"2009-04-30","ULTJ"
162.5,175,160,162.5,16,"2009-05-01","ULTJ"
167.5,167.5,162.5,167.5,16,"2009-05-04","ULTJ"
175,175,165,175,16,"2009-05-05","ULTJ"
172.5,172.5,170,172.5,32000,"2009-05-06","ULTJ"
162.5,165,162.5,162.5,102000,"2009-05-07","ULTJ"
162.5,162.5,160,162.5,140000,"2009-05-08","ULTJ"
160,162.5,160,160,16,"2009-05-11","ULTJ"
160,160,152.5,160,44000,"2009-05-12","ULTJ"
160,160,160,160,12,"2009-05-13","ULTJ"
150,157.5,150,150,16,"2009-05-14","ULTJ"
162.5,162.5,162.5,162.5,10000,"2009-05-15","ULTJ"
162.5,162.5,162.5,162.5,40000,"2009-05-18","ULTJ"
157.5,160,155,157.5,16,"2009-05-19","ULTJ"
157.5,157.5,157.5,157.5,40000,"2009-05-20","ULTJ"
157.5,157.5,157.5,157.5,0,"2009-05-21","ULTJ"
157.5,165,157.5,157.5,152000,"2009-05-22","ULTJ"
157.5,157.5,157.5,157.5,12,"2009-05-25","ULTJ"
157.5,157.5,157.5,157.5,16,"2009-05-26","ULTJ"
155,155,152.5,155,16,"2009-05-27","ULTJ"
155,155,155,155,4000,"2009-05-28","ULTJ"
155,155,152.5,155,16,"2009-05-29","ULTJ"
155,155,155,155,132000,"2009-06-01","ULTJ"
155,155,152.5,155,198000,"2009-06-02","ULTJ"
155,155,155,155,16,"2009-06-03","ULTJ"
155,155,155,155,8,"2009-06-04","ULTJ"
155,155,152.5,155,62000,"2009-06-05","ULTJ"
157.5,157.5,152.5,157.5,16,"2009-06-08","ULTJ"
157.5,157.5,157.5,157.5,80000,"2009-06-09","ULTJ"
157.5,157.5,157.5,157.5,12,"2009-06-10","ULTJ"
160,175,160,160,462000,"2009-06-11","ULTJ"
160,160,160,160,12,"2009-06-12","ULTJ"
162.5,162.5,152.5,152.5,222000,"2009-06-15","ULTJ"
150,152.5,150,150,140000,"2009-06-16","ULTJ"
157.5,157.5,155,157.5,16,"2009-06-17","ULTJ"
150,150,150,150,38000,"2009-06-18","ULTJ"
155,155,155,155,18000,"2009-06-19","ULTJ"
150,150,147.5,150,212000,"2009-06-22","ULTJ"
147.5,147.5,147.5,147.5,20000,"2009-06-23","ULTJ"
147.5,147.5,147.5,147.5,16,"2009-06-24","ULTJ"
147.5,147.5,147.5,147.5,4,"2009-06-25","ULTJ"
125,142.5,125,142.5,2e+05,"2009-06-26","ULTJ"
150,150,150,150,10000,"2009-06-29","ULTJ"
150,150,150,150,8000,"2009-06-30","ULTJ"
150,150,150,150,8,"2009-07-01","ULTJ"
150,150,150,150,0,"2009-07-02","ULTJ"
152.5,162.5,147.5,152.5,16,"2009-07-03","ULTJ"
150,150,150,150,2000,"2009-07-06","ULTJ"
150,150,150,150,12,"2009-07-07","ULTJ"
150,150,150,150,0,"2009-07-08","ULTJ"
150,150,150,150,8000,"2009-07-09","ULTJ"
150,150,150,150,0,"2009-07-10","ULTJ"
150,150,150,150,8,"2009-07-13","ULTJ"
150,150,150,150,8,"2009-07-14","ULTJ"
145,145,145,145,66000,"2009-07-15","ULTJ"
145,145,145,145,28000,"2009-07-16","ULTJ"
145,147.5,145,145,16,"2009-07-17","ULTJ"
145,145,145,145,0,"2009-07-20","ULTJ"
132.5,142.5,132.5,142.5,114000,"2009-07-21","ULTJ"
147.5,160,147.5,160,2752000,"2009-07-22","ULTJ"
160,160,160,160,8,"2009-07-23","ULTJ"
157.5,157.5,155,157.5,16,"2009-07-24","ULTJ"
160,160,160,160,2000,"2009-07-27","ULTJ"
160,160,160,160,4000,"2009-07-28","ULTJ"
150,150,150,150,40000,"2009-07-29","ULTJ"
157.5,157.5,157.5,157.5,4000,"2009-07-30","ULTJ"
157.5,157.5,157.5,157.5,12,"2009-07-31","ULTJ"
150,155,150,150,16,"2009-08-03","ULTJ"
150,150,150,150,12,"2009-08-04","ULTJ"
150,150,150,150,12,"2009-08-05","ULTJ"
150,150,150,150,8,"2009-08-06","ULTJ"
160,160,155,160,16,"2009-08-07","ULTJ"
150,150,150,150,6000,"2009-08-10","ULTJ"
150,150,150,150,8,"2009-08-11","ULTJ"
152.5,160,152.5,160,96000,"2009-08-12","ULTJ"
160,160,160,160,8,"2009-08-13","ULTJ"
160,160,160,160,2000,"2009-08-14","ULTJ"
150,150,150,150,160000,"2009-08-18","ULTJ"
160,162.5,150,150,410000,"2009-08-19","ULTJ"
160,160,160,160,4000,"2009-08-20","ULTJ"
160,160,160,160,8,"2009-08-21","ULTJ"
160,160,160,160,8,"2009-08-24","ULTJ"
160,160,160,160,8,"2009-08-25","ULTJ"
160,160,160,160,8,"2009-08-26","ULTJ"
150,150,150,150,10000,"2009-08-27","ULTJ"
152.5,152.5,152.5,152.5,4000,"2009-08-28","ULTJ"
152.5,165,147.5,152.5,16,"2009-08-31","ULTJ"
152.5,152.5,152.5,152.5,12,"2009-09-01","ULTJ"
152.5,152.5,152.5,152.5,12,"2009-09-02","ULTJ"
152.5,152.5,152.5,152.5,12,"2009-09-03","ULTJ"
152.5,152.5,152.5,152.5,12,"2009-09-04","ULTJ"
152.5,152.5,152.5,152.5,12,"2009-09-07","ULTJ"
155,155,155,155,40000,"2009-09-08","ULTJ"
152.5,155,152.5,152.5,16,"2009-09-09","ULTJ"
152.5,155,152.5,152.5,16,"2009-09-10","ULTJ"
152.5,152.5,152.5,152.5,16,"2009-09-11","ULTJ"
152.5,152.5,152.5,152.5,12,"2009-09-14","ULTJ"
150,150,150,150,20000,"2009-09-15","ULTJ"
150,150,150,150,46000,"2009-09-16","ULTJ"
162.5,162.5,160,162.5,16,"2009-09-17","ULTJ"
157.5,157.5,157.5,157.5,2000,"2009-09-24","ULTJ"
155,155,155,155,2000,"2009-09-25","ULTJ"
155,155,155,155,8,"2009-09-28","ULTJ"
155,162.5,155,155,88000,"2009-09-29","ULTJ"
157.5,157.5,155,157.5,16,"2009-09-30","ULTJ"
155,155,150,155,16,"2009-10-01","ULTJ"
155,155,155,155,12,"2009-10-02","ULTJ"
155,155,155,155,12,"2009-10-05","ULTJ"
152.5,152.5,152.5,152.5,14000,"2009-10-06","ULTJ"
152.5,152.5,152.5,152.5,90000,"2009-10-07","ULTJ"
152.5,152.5,150,152.5,316000,"2009-10-08","ULTJ"
150,165,150,150,1428000,"2009-10-09","ULTJ"
150,157.5,150,150,16,"2009-10-12","ULTJ"
150,150,150,150,4000,"2009-10-13","ULTJ"
150,155,150,150,16,"2009-10-14","ULTJ"
150,150,150,150,10000,"2009-10-15","ULTJ"
150,150,150,150,6000,"2009-10-16","ULTJ"
150,150,150,150,12,"2009-10-19","ULTJ"
150,150,147.5,150,16,"2009-10-20","ULTJ"
150,150,150,150,70000,"2009-10-21","ULTJ"
147.5,147.5,147.5,147.5,122000,"2009-10-22","ULTJ"
147.5,147.5,147.5,147.5,16,"2009-10-23","ULTJ"
147.5,147.5,147.5,147.5,16,"2009-10-26","ULTJ"
145,145,145,145,30000,"2009-10-27","ULTJ"
145,145,145,145,20000,"2009-10-28","ULTJ"
142.5,142.5,137.5,142.5,16,"2009-10-29","ULTJ"
142.5,142.5,142.5,142.5,4,"2009-10-30","ULTJ"
142.5,142.5,142.5,142.5,8,"2009-11-02","ULTJ"
142.5,142.5,142.5,142.5,2000,"2009-11-03","ULTJ"
142.5,142.5,142.5,142.5,0,"2009-11-04","ULTJ"
137.5,137.5,137.5,137.5,20000,"2009-11-05","ULTJ"
137.5,137.5,137.5,137.5,4,"2009-11-06","ULTJ"
145,145,145,145,68000,"2009-11-09","ULTJ"
145,145,145,145,8000,"2009-11-10","ULTJ"
145,145,145,145,12,"2009-11-11","ULTJ"
145,145,145,145,8000,"2009-11-12","ULTJ"
145,145,145,145,8000,"2009-11-13","ULTJ"
145,145,145,145,12,"2009-11-16","ULTJ"
145,152.5,145,145,16,"2009-11-17","ULTJ"
145,152.5,145,152.5,12000,"2009-11-18","ULTJ"
152.5,152.5,152.5,152.5,8,"2009-11-19","ULTJ"
152.5,152.5,152.5,152.5,8,"2009-11-20","ULTJ"
152.5,152.5,152.5,152.5,8,"2009-11-23","ULTJ"
152.5,152.5,152.5,152.5,8,"2009-11-24","ULTJ"
152.5,152.5,152.5,152.5,8,"2009-11-25","ULTJ"
152.5,162.5,152.5,162.5,564000,"2009-11-26","ULTJ"
152.5,152.5,152.5,152.5,6000,"2009-11-30","ULTJ"
150,150,150,150,20000,"2009-12-01","ULTJ"
150,150,150,150,0,"2009-12-02","ULTJ"
150,150,150,150,12,"2009-12-03","ULTJ"
150,150,150,150,20000,"2009-12-04","ULTJ"
150,150,150,150,0,"2009-12-07","ULTJ"
150,150,150,150,0,"2009-12-08","ULTJ"
150,150,150,150,8,"2009-12-09","ULTJ"
150,150,150,150,8,"2009-12-10","ULTJ"
155,155,155,155,2000,"2009-12-11","ULTJ"
155,155,155,155,8,"2009-12-14","ULTJ"
155,155,155,155,8,"2009-12-15","ULTJ"
155,155,155,155,8,"2009-12-16","ULTJ"
142.5,142.5,142.5,142.5,36000,"2009-12-17","ULTJ"
142.5,142.5,142.5,142.5,8,"2009-12-21","ULTJ"
142.5,142.5,142.5,142.5,8,"2009-12-22","ULTJ"
142.5,142.5,142.5,142.5,4,"2009-12-23","ULTJ"
145,145,145,145,12000,"2009-12-28","ULTJ"
145,145,145,145,12000,"2009-12-29","ULTJ"
145,145,145,145,4,"2009-12-30","ULTJ"
145,145,145,145,16,"2010-01-04","ULTJ"
145,145,145,145,12,"2010-01-05","ULTJ"
145,145,145,145,4,"2010-01-06","ULTJ"
145,145,145,145,12,"2010-01-07","ULTJ"
145,145,140,145,26000,"2010-01-08","ULTJ"
140,140,140,140,2000,"2010-01-11","ULTJ"
145,145,145,145,22000,"2010-01-12","ULTJ"
145,145,145,145,4,"2010-01-13","ULTJ"
145,145,145,145,0,"2010-01-14","ULTJ"
145,145,145,145,4,"2010-01-15","ULTJ"
145,145,145,145,0,"2010-01-18","ULTJ"
145,145,145,145,8,"2010-01-19","ULTJ"
145,145,145,145,4,"2010-01-20","ULTJ"
145,145,145,145,0,"2010-01-21","ULTJ"
137.5,137.5,137.5,137.5,4000,"2010-01-22","ULTJ"
132.5,150,132.5,150,422000,"2010-01-25","ULTJ"
147.5,150,147.5,150,50000,"2010-01-26","ULTJ"
150,150,150,150,422000,"2010-01-27","ULTJ"
150,150,150,150,422000,"2010-01-28","ULTJ"
150,150,150,150,422000,"2010-01-29","ULTJ"
150,150,150,150,422000,"2010-02-01","ULTJ"
150,150,150,150,46000,"2010-02-02","ULTJ"
150,150,150,150,46000,"2010-02-03","ULTJ"
155,155,155,155,4000,"2010-02-04","ULTJ"
155,155,155,155,4000,"2010-02-05","ULTJ"
132.5,132.5,132.5,132.5,14000,"2010-02-08","ULTJ"
132.5,132.5,132.5,132.5,80000,"2010-02-09","ULTJ"
132.5,132.5,132.5,132.5,20000,"2010-02-10","ULTJ"
132.5,132.5,132.5,132.5,20000,"2010-02-11","ULTJ"
132.5,132.5,132.5,132.5,20000,"2010-02-12","ULTJ"
132.5,132.5,132.5,132.5,20000,"2010-02-15","ULTJ"
130,130,130,130,4000,"2010-02-16","ULTJ"
137.5,140,137.5,137.5,22000,"2010-02-17","ULTJ"
137.5,137.5,137.5,137.5,22000,"2010-02-18","ULTJ"
137.5,137.5,137.5,137.5,22000,"2010-02-19","ULTJ"
135,135,135,135,20000,"2010-02-22","ULTJ"
135,135,135,135,20000,"2010-02-23","ULTJ"
155,155,155,155,2000,"2010-02-24","ULTJ"
150,152.5,150,150,120000,"2010-02-25","ULTJ"
150,150,150,150,120000,"2010-03-01","ULTJ"
155,155,152.5,155,1e+05,"2010-03-02","ULTJ"
155,155,150,155,150000,"2010-03-03","ULTJ"
155,155,155,155,10000,"2010-03-04","ULTJ"
155,155,152.5,155,12000,"2010-03-05","ULTJ"
155,155,152.5,155,154000,"2010-03-08","ULTJ"
155,155,155,155,20000,"2010-03-09","ULTJ"
157.5,157.5,157.5,157.5,4000,"2010-03-10","ULTJ"
157.5,157.5,155,157.5,42000,"2010-03-11","ULTJ"
157.5,157.5,157.5,157.5,58000,"2010-03-12","ULTJ"
155,167.5,155,155,2998000,"2010-03-15","ULTJ"
155,157.5,155,155,104000,"2010-03-17","ULTJ"
167.5,167.5,155,167.5,80000,"2010-03-18","ULTJ"
157.5,157.5,157.5,157.5,46000,"2010-03-19","ULTJ"
157.5,157.5,157.5,157.5,46000,"2010-03-22","ULTJ"
157.5,157.5,157.5,157.5,46000,"2010-03-23","ULTJ"
157.5,157.5,157.5,157.5,20000,"2010-03-24","ULTJ"
157.5,157.5,157.5,157.5,20000,"2010-03-25","ULTJ"
157.5,157.5,157.5,157.5,28000,"2010-03-26","ULTJ"
157.5,162.5,150,157.5,26000,"2010-03-29","ULTJ"
157.5,157.5,145,157.5,124000,"2010-03-30","ULTJ"
157.5,157.5,155,157.5,130000,"2010-03-31","ULTJ"
157.5,157.5,157.5,157.5,130000,"2010-04-01","ULTJ"
160,160,157.5,160,58000,"2010-04-05","ULTJ"
157.5,157.5,155,157.5,3e+05,"2010-04-06","ULTJ"
157.5,157.5,155,157.5,50000,"2010-04-07","ULTJ"
157.5,160,155,157.5,52000,"2010-04-08","ULTJ"
157.5,157.5,157.5,157.5,120000,"2010-04-09","ULTJ"
157.5,157.5,157.5,157.5,120000,"2010-04-12","ULTJ"
157.5,157.5,157.5,157.5,106000,"2010-04-13","ULTJ"
157.5,157.5,157.5,157.5,106000,"2010-04-14","ULTJ"
157.5,157.5,157.5,157.5,1e+05,"2010-04-15","ULTJ"
155,157.5,155,155,140000,"2010-04-16","ULTJ"
157.5,157.5,155,157.5,144000,"2010-04-19","ULTJ"
157.5,157.5,157.5,157.5,5e+05,"2010-04-20","ULTJ"
155,157.5,155,155,428000,"2010-04-21","ULTJ"
155,155,145,155,12000,"2010-04-22","ULTJ"
155,155,155,155,42000,"2010-04-23","ULTJ"
155,155,155,155,42000,"2010-04-26","ULTJ"
155,155,155,155,4000,"2010-04-27","ULTJ"
155,155,155,155,4000,"2010-04-28","ULTJ"
155,155,155,155,4000,"2010-04-29","ULTJ"
162.5,165,160,162.5,1634000,"2010-04-30","ULTJ"
172.5,172.5,162.5,172.5,3520000,"2010-05-03","ULTJ"
172.5,172.5,170,172.5,566000,"2010-05-04","ULTJ"
180,180,170,180,1542000,"2010-05-05","ULTJ"
180,180,170,180,38000,"2010-05-06","ULTJ"
177.5,180,172.5,177.5,72000,"2010-05-07","ULTJ"
177.5,182.5,175,182.5,916000,"2010-05-10","ULTJ"
192.5,192.5,182.5,192.5,788000,"2010-05-11","ULTJ"
192.5,192.5,187.5,192.5,12000,"2010-05-12","ULTJ"
195,195,187.5,195,62000,"2010-05-14","ULTJ"
195,195,190,195,264000,"2010-05-17","ULTJ"
192.5,192.5,187.5,192.5,1408000,"2010-05-18","ULTJ"
190,190,185,190,102000,"2010-05-19","ULTJ"
187.5,192.5,185,187.5,614000,"2010-05-20","ULTJ"
185,185,162.5,185,310000,"2010-05-21","ULTJ"
195,195,185,195,364000,"2010-05-24","ULTJ"
190,195,155,190,664000,"2010-05-25","ULTJ"
190,190,167.5,190,428000,"2010-05-26","ULTJ"
187.5,187.5,165,187.5,186000,"2010-05-27","ULTJ"
187.5,187.5,187.5,187.5,186000,"2010-05-31","ULTJ"
187.5,187.5,187.5,187.5,186000,"2010-06-01","ULTJ"
190,190,175,190,10000,"2010-06-02","ULTJ"
190,190,190,190,10000,"2010-06-03","ULTJ"
190,190,190,190,10000,"2010-06-04","ULTJ"
190,190,190,190,10000,"2010-06-07","ULTJ"
190,190,190,190,6000,"2010-06-08","ULTJ"
170,177.5,170,170,716000,"2010-06-09","ULTJ"
177.5,185,175,177.5,360000,"2010-06-10","ULTJ"
177.5,177.5,177.5,177.5,360000,"2010-06-11","ULTJ"
177.5,177.5,177.5,177.5,360000,"2010-06-14","ULTJ"
165,172.5,162.5,165,3e+05,"2010-06-15","ULTJ"
175,175,160,175,982000,"2010-06-16","ULTJ"
175,182.5,175,175,1050000,"2010-06-17","ULTJ"
175,175,175,175,1050000,"2010-06-18","ULTJ"
175,175,175,175,1050000,"2010-06-21","ULTJ"
175,175,175,175,1050000,"2010-06-22","ULTJ"
172.5,172.5,162.5,172.5,606000,"2010-06-23","ULTJ"
180,180,167.5,180,274000,"2010-06-24","ULTJ"
180,187.5,180,180,714000,"2010-06-25","ULTJ"
180,180,180,180,714000,"2010-06-28","ULTJ"
167.5,175,162.5,167.5,1498000,"2010-06-29","ULTJ"
170,172.5,157.5,170,1152000,"2010-06-30","ULTJ"
175,175,165,175,236000,"2010-07-01","ULTJ"
177.5,177.5,170,177.5,28000,"2010-07-02","ULTJ"
180,180,180,180,2000,"2010-07-05","ULTJ"
177.5,177.5,170,177.5,714000,"2010-07-06","ULTJ"
177.5,182.5,177.5,177.5,564000,"2010-07-07","ULTJ"
177.5,177.5,177.5,177.5,564000,"2010-07-08","ULTJ"
177.5,177.5,177.5,177.5,564000,"2010-07-09","ULTJ"
177.5,177.5,170,177.5,16,"2010-07-12","ULTJ"
162.5,170,160,162.5,2914000,"2010-07-13","ULTJ"
162.5,165,160,162.5,836000,"2010-07-14","ULTJ"
160,160,160,160,8000,"2010-07-15","ULTJ"
165,165,157.5,165,174000,"2010-07-16","ULTJ"
162.5,162.5,162.5,162.5,70000,"2010-07-19","ULTJ"
162.5,165,160,162.5,46000,"2010-07-20","ULTJ"
162.5,162.5,162.5,162.5,46000,"2010-07-21","ULTJ"
160,162.5,160,160,120000,"2010-07-22","ULTJ"
160,162.5,157.5,160,60000,"2010-07-23","ULTJ"
175,175,155,175,1386000,"2010-07-26","ULTJ"
172.5,180,167.5,172.5,1176000,"2010-07-27","ULTJ"
175,175,165,175,534000,"2010-07-28","ULTJ"
177.5,192.5,175,177.5,3144000,"2010-07-29","ULTJ"
167.5,177.5,167.5,167.5,174000,"2010-07-30","ULTJ"
180,180,162.5,180,484000,"2010-08-02","ULTJ"
172.5,182.5,172.5,172.5,926000,"2010-08-03","ULTJ"
170,180,170,170,64000,"2010-08-04","ULTJ"
175,175,167.5,175,1214000,"2010-08-05","ULTJ"
175,175,170,175,12000,"2010-08-06","ULTJ"
175,175,175,175,12000,"2010-08-09","ULTJ"
175,180,175,175,580000,"2010-08-10","ULTJ"
170,170,170,170,1e+05,"2010-08-11","ULTJ"
167.5,170,167.5,167.5,110000,"2010-08-12","ULTJ"
165,170,165,165,48000,"2010-08-13","ULTJ"
167.5,170,162.5,167.5,376000,"2010-08-16","ULTJ"
177.5,177.5,170,177.5,280000,"2010-08-18","ULTJ"
185,185,175,185,862000,"2010-08-19","ULTJ"
185,190,177.5,185,1110000,"2010-08-20","ULTJ"
185,187.5,182.5,185,12000,"2010-08-23","ULTJ"
185,185,185,185,12000,"2010-08-24","ULTJ"
187.5,187.5,172.5,187.5,672000,"2010-08-25","ULTJ"
182.5,192.5,180,182.5,892000,"2010-08-26","ULTJ"
185,185,180,185,22000,"2010-08-27","ULTJ"
177.5,180,177.5,177.5,120000,"2010-08-30","ULTJ"
177.5,177.5,177.5,177.5,120000,"2010-08-31","ULTJ"
170,170,170,170,6000,"2010-09-01","ULTJ"
180,180,167.5,180,466000,"2010-09-02","ULTJ"
187.5,187.5,177.5,187.5,190000,"2010-09-03","ULTJ"
190,207.5,187.5,190,6896000,"2010-09-06","ULTJ"
237.5,237.5,182.5,237.5,16242000,"2010-09-07","ULTJ"
250,285,240,247.5,7674000,"2010-09-15","ULTJ"
242.5,255,240,242.5,2162000,"2010-09-16","ULTJ"
230,242.5,225,230,2088000,"2010-09-17","ULTJ"
230,242.5,227.5,230,2116000,"2010-09-20","ULTJ"
225,230,215,225,1064000,"2010-09-21","ULTJ"
252.5,257.5,225,252.5,7264000,"2010-09-22","ULTJ"
315,315,252.5,315,39232000,"2010-09-23","ULTJ"
392.5,392.5,315,392.5,90796000,"2010-09-24","ULTJ"
472.5,490,400,472.5,108346000,"2010-09-27","ULTJ"
472.5,472.5,472.5,472.5,108346000,"2010-09-28","ULTJ"
500,562.5,480,500,108006000,"2010-09-29","ULTJ"
410,518.75,407.5,410,46932000,"2010-09-30","ULTJ"
357.5,407.5,355,357.5,35048000,"2010-10-01","ULTJ"
417.5,442.5,357.5,417.5,35628000,"2010-10-04","ULTJ"
435,460,420,435,28572000,"2010-10-05","ULTJ"
417.5,450,415,417.5,10188000,"2010-10-06","ULTJ"
410,425,387.5,410,3756000,"2010-10-07","ULTJ"
400,420,400,400,2882000,"2010-10-08","ULTJ"
380,400,377.5,380,2442000,"2010-10-11","ULTJ"
357.5,385,355,357.5,3680000,"2010-10-12","ULTJ"
445,445,362.5,445,80868000,"2010-10-13","ULTJ"
422.5,467.5,422.5,422.5,64362000,"2010-10-14","ULTJ"
410,430,405,410,3860000,"2010-10-15","ULTJ"
425,435,387.5,425,21932000,"2010-10-18","ULTJ"
407.5,430,407.5,407.5,3756000,"2010-10-19","ULTJ"
407.5,422.5,397.5,407.5,4294000,"2010-10-20","ULTJ"
410,420,407.5,410,3842000,"2010-10-21","ULTJ"
407.5,412.5,405,407.5,954000,"2010-10-22","ULTJ"
407.5,420,407.5,407.5,2086000,"2010-10-25","ULTJ"
397.5,410,397.5,397.5,1102000,"2010-10-26","ULTJ"
392.5,402.5,390,392.5,1686000,"2010-10-27","ULTJ"
442.5,450,387.5,442.5,110280000,"2010-10-28","ULTJ"
425,450,422.5,425,142616000,"2010-10-29","ULTJ"
422.5,435,417.5,422.5,6562000,"2010-11-01","ULTJ"
417.5,430,415,417.5,2366000,"2010-11-02","ULTJ"
407.5,432.5,400,407.5,16782000,"2010-11-03","ULTJ"
405,415,405,405,2492000,"2010-11-04","ULTJ"
407.5,417.5,405,407.5,2874000,"2010-11-05","ULTJ"
405,410,402.5,405,1716000,"2010-11-08","ULTJ"
405,417.5,405,405,4936000,"2010-11-09","ULTJ"
400,410,400,400,2562000,"2010-11-10","ULTJ"
395,400,392.5,395,3346000,"2010-11-11","ULTJ"
382.5,392.5,380,382.5,2696000,"2010-11-12","ULTJ"
385,395,382.5,385,1282000,"2010-11-15","ULTJ"
385,410,382.5,385,6484000,"2010-11-16","ULTJ"
385,392.5,382.5,385,1640000,"2010-11-18","ULTJ"
385,387.5,380,385,712000,"2010-11-19","ULTJ"
380,387.5,380,380,1004000,"2010-11-22","ULTJ"
377.5,395,375,377.5,2626000,"2010-11-23","ULTJ"
372.5,377.5,370,372.5,902000,"2010-11-24","ULTJ"
372.5,385,372.5,372.5,2614000,"2010-11-25","ULTJ"
370,385,367.5,370,1024000,"2010-11-26","ULTJ"
360,370,357.5,360,1280000,"2010-11-29","ULTJ"
345,365,337.5,345,706000,"2010-11-30","ULTJ"
347.5,357.5,337.5,347.5,886000,"2010-12-01","ULTJ"
350,370,350,350,6286000,"2010-12-02","ULTJ"
350,360,350,350,2046000,"2010-12-03","ULTJ"
350,360,350,350,342000,"2010-12-06","ULTJ"
347.5,352.5,347.5,347.5,676000,"2010-12-08","ULTJ"
342.5,347.5,342.5,342.5,390000,"2010-12-09","ULTJ"
342.5,352.5,340,342.5,916000,"2010-12-10","ULTJ"
340,350,337.5,340,678000,"2010-12-13","ULTJ"
337.5,350,337.5,337.5,644000,"2010-12-14","ULTJ"
330,340,322.5,330,514000,"2010-12-15","ULTJ"
325,345,322.5,325,2468000,"2010-12-16","ULTJ"
322.5,332.5,322.5,322.5,1108000,"2010-12-17","ULTJ"
302.5,322.5,287.5,302.5,604000,"2010-12-20","ULTJ"
312.5,320,302.5,312.5,4190000,"2010-12-21","ULTJ"
310,325,310,310,2700000,"2010-12-22","ULTJ"
315,320,310,315,402000,"2010-12-23","ULTJ"
305,320,305,305,274000,"2010-12-27","ULTJ"
305,312.5,305,305,598000,"2010-12-28","ULTJ"
300,307.5,300,300,950000,"2010-12-29","ULTJ"
302.5,315,300,302.5,2734000,"2010-12-30","ULTJ"
300,310,300,300,2230000,"2011-01-03","ULTJ"
312.5,325,302.5,312.5,20850000,"2011-01-04","ULTJ"
307.5,315,307.5,307.5,944000,"2011-01-05","ULTJ"
305,310,302.5,305,502000,"2011-01-06","ULTJ"
297.5,305,295,297.5,3124000,"2011-01-07","ULTJ"
280,292.5,275,280,1120000,"2011-01-10","ULTJ"
277.5,287.5,267.5,277.5,552000,"2011-01-11","ULTJ"
277.5,290,277.5,277.5,566000,"2011-01-12","ULTJ"
280,287.5,280,280,1936000,"2011-01-13","ULTJ"
282.5,282.5,277.5,282.5,392000,"2011-01-14","ULTJ"
277.5,280,275,277.5,366000,"2011-01-17","ULTJ"
280,285,275,280,1994000,"2011-01-18","ULTJ"
277.5,287.5,275,277.5,2750000,"2011-01-19","ULTJ"
272.5,287.5,272.5,272.5,4258000,"2011-01-20","ULTJ"
260,267.5,257.5,260,536000,"2011-01-21","ULTJ"
255,267.5,250,255,148000,"2011-01-24","ULTJ"
260,265,257.5,260,1646000,"2011-01-25","ULTJ"
257.5,262.5,255,257.5,188000,"2011-01-26","ULTJ"
260,265,257.5,260,1472000,"2011-01-27","ULTJ"
255,260,255,255,340000,"2011-01-28","ULTJ"
245,252.5,242.5,245,712000,"2011-01-31","ULTJ"
240,250,237.5,240,334000,"2011-02-01","ULTJ"
240,250,240,240,488000,"2011-02-02","ULTJ"
242.5,250,240,242.5,392000,"2011-02-04","ULTJ"
245,245,237.5,245,218000,"2011-02-07","ULTJ"
252.5,257.5,245,252.5,4200000,"2011-02-08","ULTJ"
247.5,257.5,245,247.5,2260000,"2011-02-09","ULTJ"
247.5,247.5,240,247.5,784000,"2011-02-10","ULTJ"
257.5,257.5,240,257.5,1084000,"2011-02-11","ULTJ"
250,257.5,245,250,576000,"2011-02-14","ULTJ"
250,252.5,247.5,250,780000,"2011-02-16","ULTJ"
245,255,245,245,1014000,"2011-02-17","ULTJ"
250,255,245,250,2826000,"2011-02-18","ULTJ"
252.5,255,250,252.5,1088000,"2011-02-21","ULTJ"
247.5,250,245,247.5,842000,"2011-02-22","ULTJ"
250,252.5,247.5,250,226000,"2011-02-23","ULTJ"
250,250,245,250,354000,"2011-02-24","ULTJ"
250,250,242.5,250,444000,"2011-02-25","ULTJ"
247.5,247.5,240,247.5,472000,"2011-02-28","ULTJ"
247.5,250,245,247.5,1652000,"2011-03-01","ULTJ"
247.5,247.5,242.5,247.5,308000,"2011-03-02","ULTJ"
245,247.5,242.5,245,348000,"2011-03-03","ULTJ"
250,250,242.5,250,984000,"2011-03-04","ULTJ"
245,250,242.5,245,1382000,"2011-03-07","ULTJ"
247.5,257.5,247.5,247.5,5054000,"2011-03-08","ULTJ"
250,250,245,250,642000,"2011-03-09","ULTJ"
250,255,250,250,1814000,"2011-03-10","ULTJ"
245,250,245,245,1762000,"2011-03-11","ULTJ"
252.5,265,250,252.5,19378000,"2011-03-14","ULTJ"
262.5,262.5,247.5,262.5,26646000,"2011-03-15","ULTJ"
252.5,270,252.5,252.5,13868000,"2011-03-16","ULTJ"
250,252.5,247.5,250,1764000,"2011-03-17","ULTJ"
252.5,257.5,250,252.5,2816000,"2011-03-18","ULTJ"
250,252.5,247.5,250,1102000,"2011-03-21","ULTJ"
250,255,247.5,250,1010000,"2011-03-22","ULTJ"
180,182.5,177.5,180,28000,"2011-03-23","ULTJ"
260,262.5,257.5,260,5600000,"2011-03-24","ULTJ"
260,262.5,255,260,2230000,"2011-03-25","ULTJ"
257.5,260,257.5,257.5,490000,"2011-03-28","ULTJ"
257.5,265,255,257.5,996000,"2011-03-29","ULTJ"
260,260,255,260,698000,"2011-03-30","ULTJ"
257.5,260,257.5,257.5,650000,"2011-03-31","ULTJ"
257.5,262.5,257.5,257.5,2388000,"2011-04-01","ULTJ"
290,297.5,257.5,290,7750000,"2011-04-04","ULTJ"
345,347.5,295,345,64192000,"2011-04-05","ULTJ"
410,422.5,350,410,102042000,"2011-04-06","ULTJ"
355,430,352.5,355,71176000,"2011-04-07","ULTJ"
342.5,350,332.5,342.5,15984000,"2011-04-08","ULTJ"
352.5,365,345,352.5,12856000,"2011-04-11","ULTJ"
342.5,357.5,342.5,342.5,3948000,"2011-04-12","ULTJ"
355,355,335,355,5620000,"2011-04-13","ULTJ"
350,362.5,345,350,20836000,"2011-04-14","ULTJ"
337.5,352.5,337.5,337.5,2672000,"2011-04-15","ULTJ"
335,345,332.5,335,2494000,"2011-04-18","ULTJ"
330,337.5,330,330,1550000,"2011-04-19","ULTJ"
325,337.5,322.5,325,2096000,"2011-04-20","ULTJ"
325,330,322.5,325,726000,"2011-04-21","ULTJ"
370,372.5,322.5,370,46592000,"2011-04-25","ULTJ"
360,395,357.5,360,47314000,"2011-04-26","ULTJ"
347.5,367.5,347.5,347.5,7542000,"2011-04-27","ULTJ"
342.5,352.5,342.5,342.5,3482000,"2011-04-28","ULTJ"
345,352.5,342.5,345,1720000,"2011-04-29","ULTJ"
355,370,347.5,355,9974000,"2011-05-02","ULTJ"
352.5,365,352.5,352.5,2710000,"2011-05-03","ULTJ"
347.5,357.5,347.5,347.5,1870000,"2011-05-04","ULTJ"
350,352.5,345,350,1352000,"2011-05-05","ULTJ"
350,360,345,350,4998000,"2011-05-06","ULTJ"
350,355,345,350,1100000,"2011-05-09","ULTJ"
342.5,350,337.5,342.5,990000,"2011-05-10","ULTJ"
342.5,350,342.5,342.5,2442000,"2011-05-11","ULTJ"
340,345,340,340,1012000,"2011-05-12","ULTJ"
345,347.5,340,345,2254000,"2011-05-13","ULTJ"
347.5,357.5,345,347.5,4568000,"2011-05-16","ULTJ"
350,352.5,345,350,1920000,"2011-05-18","ULTJ"
352.5,360,345,352.5,10628000,"2011-05-19","ULTJ"
352.5,360,350,352.5,1930000,"2011-05-20","ULTJ"
340,352.5,337.5,340,2608000,"2011-05-23","ULTJ"
342.5,352.5,342.5,342.5,3392000,"2011-05-24","ULTJ"
345,347.5,342.5,345,730000,"2011-05-25","ULTJ"
342.5,347.5,342.5,342.5,1328000,"2011-05-26","ULTJ"
342.5,345,340,342.5,526000,"2011-05-27","ULTJ"
340,345,340,340,290000,"2011-05-30","ULTJ"
345,345,340,345,868000,"2011-05-31","ULTJ"
340,347.5,340,340,990000,"2011-06-01","ULTJ"
342.5,345,337.5,342.5,654000,"2011-06-03","ULTJ"
337.5,342.5,337.5,337.5,266000,"2011-06-06","ULTJ"
342.5,350,335,342.5,2790000,"2011-06-07","ULTJ"
342.5,345,337.5,342.5,1176000,"2011-06-08","ULTJ"
340,342.5,337.5,340,260000,"2011-06-09","ULTJ"
337.5,340,335,337.5,802000,"2011-06-10","ULTJ"
327.5,337.5,327.5,327.5,718000,"2011-06-13","ULTJ"
330,335,327.5,330,830000,"2011-06-14","ULTJ"
327.5,335,325,327.5,760000,"2011-06-15","ULTJ"
317.5,325,317.5,317.5,738000,"2011-06-16","ULTJ"
320,325,317.5,320,1530000,"2011-06-17","ULTJ"
315,322.5,315,315,8e+05,"2011-06-20","ULTJ"
327.5,330,317.5,327.5,2058000,"2011-06-21","ULTJ"
327.5,332.5,322.5,327.5,1424000,"2011-06-22","ULTJ"
322.5,325,322.5,322.5,372000,"2011-06-23","ULTJ"
340,347.5,325,340,8328000,"2011-06-24","ULTJ"
340,357.5,340,340,10954000,"2011-06-27","ULTJ"
340,347.5,340,340,1238000,"2011-06-28","ULTJ"
337.5,342.5,335,337.5,1196000,"2011-06-30","ULTJ"
337.5,345,335,337.5,924000,"2011-07-01","ULTJ"
337.5,337.5,337.5,337.5,0,"2011-07-04","ULTJ"
337.5,345,337.5,337.5,690000,"2011-07-05","ULTJ"
342.5,345,337.5,342.5,1408000,"2011-07-06","ULTJ"
342.5,347.5,337.5,342.5,964000,"2011-07-07","ULTJ"
340,345,340,340,1224000,"2011-07-08","ULTJ"
345,355,337.5,345,7516000,"2011-07-11","ULTJ"
362.5,370,345,362.5,48520000,"2011-07-12","ULTJ"
367.5,375,355,367.5,24052000,"2011-07-13","ULTJ"
367.5,372.5,362.5,367.5,3754000,"2011-07-14","ULTJ"
390,390,360,390,49484000,"2011-07-15","ULTJ"
375,397.5,375,375,23900000,"2011-07-18","ULTJ"
385,385,372.5,385,7720000,"2011-07-19","ULTJ"
385,392.5,375,385,18908000,"2011-07-20","ULTJ"
382.5,387.5,377.5,382.5,6038000,"2011-07-21","ULTJ"
380,387.5,377.5,380,1818000,"2011-07-22","ULTJ"
372.5,382.5,372.5,372.5,932000,"2011-07-25","ULTJ"
372.5,377.5,370,372.5,616000,"2011-07-26","ULTJ"
375,382.5,367.5,375,2636000,"2011-07-27","ULTJ"
375,385,365,375,2822000,"2011-07-28","ULTJ"
370,380,370,370,5426000,"2011-07-29","ULTJ"
367.5,377.5,362.5,367.5,5418000,"2011-08-01","ULTJ"
352.5,370,350,352.5,2512000,"2011-08-02","ULTJ"
347.5,355,345,347.5,1060000,"2011-08-03","ULTJ"
355,357.5,350,355,716000,"2011-08-04","ULTJ"
330,345,330,330,1270000,"2011-08-05","ULTJ"
325,330,302.5,325,3124000,"2011-08-08","ULTJ"
312.5,322.5,302.5,312.5,2026000,"2011-08-09","ULTJ"
315,325,315,315,1500000,"2011-08-10","ULTJ"
310,315,302.5,310,324000,"2011-08-11","ULTJ"
310,320,310,310,1114000,"2011-08-12","ULTJ"
317.5,325,312.5,317.5,3586000,"2011-08-15","ULTJ"
320,327.5,317.5,320,2374000,"2011-08-16","ULTJ"
317.5,322.5,317.5,317.5,640000,"2011-08-18","ULTJ"
305,315,305,305,372000,"2011-08-19","ULTJ"
310,312.5,302.5,310,184000,"2011-08-22","ULTJ"
310,312.5,305,310,324000,"2011-08-23","ULTJ"
307.5,310,305,307.5,338000,"2011-08-24","ULTJ"
302.5,312.5,300,302.5,242000,"2011-08-25","ULTJ"
305,307.5,297.5,305,296000,"2011-08-26","ULTJ"
300,305,300,300,80000,"2011-09-05","ULTJ"
300,302.5,297.5,300,1082000,"2011-09-06","ULTJ"
305,305,300,305,1398000,"2011-09-07","ULTJ"
305,317.5,305,305,1306000,"2011-09-08","ULTJ"
307.5,310,305,307.5,644000,"2011-09-09","ULTJ"
302.5,305,302.5,302.5,2918000,"2011-09-12","ULTJ"
315,322.5,305,315,12746000,"2011-09-13","ULTJ"
312.5,325,305,312.5,2784000,"2011-09-14","ULTJ"
307.5,320,307.5,307.5,242000,"2011-09-15","ULTJ"
307.5,310,300,307.5,486000,"2011-09-16","ULTJ"
292.5,305,292.5,292.5,150000,"2011-09-19","ULTJ"
290,290,287.5,290,280000,"2011-09-20","ULTJ"
295,295,287.5,295,128000,"2011-09-21","ULTJ"
265,275,252.5,265,638000,"2011-09-22","ULTJ"
262.5,275,262.5,262.5,86000,"2011-09-23","ULTJ"
247.5,275,232.5,247.5,1754000,"2011-09-26","ULTJ"
260,272.5,247.5,260,454000,"2011-09-27","ULTJ"
257.5,262.5,257.5,257.5,78000,"2011-09-28","ULTJ"
257.5,267.5,250,257.5,892000,"2011-09-29","ULTJ"
255,267.5,252.5,255,266000,"2011-09-30","ULTJ"
242.5,245,242.5,242.5,226000,"2011-10-03","ULTJ"
230,242.5,227.5,230,192000,"2011-10-04","ULTJ"
232.5,237.5,212.5,232.5,218000,"2011-10-05","ULTJ"
245,245,235,245,536000,"2011-10-06","ULTJ"
245,257.5,240,245,1744000,"2011-10-07","ULTJ"
242.5,250,240,242.5,2176000,"2011-10-10","ULTJ"
247.5,255,240,247.5,10290000,"2011-10-11","ULTJ"
250,252.5,247.5,250,362000,"2011-10-12","ULTJ"
252.5,255,247.5,252.5,2046000,"2011-10-13","ULTJ"
250,255,250,250,504000,"2011-10-14","ULTJ"
255,260,250,255,660000,"2011-10-17","ULTJ"
250,252.5,247.5,250,382000,"2011-10-18","ULTJ"
255,255,252.5,255,202000,"2011-10-19","ULTJ"
252.5,252.5,247.5,252.5,122000,"2011-10-20","ULTJ"
247.5,252.5,247.5,247.5,160000,"2011-10-21","ULTJ"
255,265,247.5,255,2220000,"2011-10-24","ULTJ"
260,267.5,257.5,260,3028000,"2011-10-25","ULTJ"
262.5,265,255,262.5,1266000,"2011-10-26","ULTJ"
270,282.5,262.5,270,12348000,"2011-10-27","ULTJ"
275,292.5,270,275,928000,"2011-10-28","ULTJ"
270,277.5,265,270,430000,"2011-10-31","ULTJ"
265,265,262.5,265,1392000,"2011-11-01","ULTJ"
257.5,272.5,250,257.5,3062000,"2011-11-02","ULTJ"
260,262.5,260,260,690000,"2011-11-03","ULTJ"
262.5,265,262.5,262.5,754000,"2011-11-04","ULTJ"
260,270,260,260,706000,"2011-11-07","ULTJ"
260,265,260,260,354000,"2011-11-08","ULTJ"
265,265,260,265,376000,"2011-11-09","ULTJ"
265,265,257.5,265,1482000,"2011-11-10","ULTJ"
260,277.5,260,260,5954000,"2011-11-11","ULTJ"
265,270,262.5,265,1020000,"2011-11-14","ULTJ"
265,265,262.5,265,1678000,"2011-11-15","ULTJ"
275,295,262.5,275,57130000,"2011-11-16","ULTJ"
272.5,275,267.5,272.5,938000,"2011-11-17","ULTJ"
265,267.5,262.5,265,1320000,"2011-11-18","ULTJ"
265,272.5,260,265,6540000,"2011-11-21","ULTJ"
267.5,267.5,257.5,267.5,250000,"2011-11-22","ULTJ"
265,267.5,260,265,94000,"2011-11-23","ULTJ"
265,267.5,260,265,94000,"2011-11-24","ULTJ"
267.5,270,260,267.5,5280000,"2011-11-25","ULTJ"
272.5,285,265,272.5,60084000,"2011-11-28","ULTJ"
267.5,277.5,267.5,267.5,3326000,"2011-11-29","ULTJ"
272.5,280,270,272.5,2838000,"2011-11-30","ULTJ"
272.5,272.5,272.5,272.5,0,"2011-12-01","ULTJ"
275,275,267.5,275,614000,"2011-12-02","ULTJ"
282.5,287.5,275,282.5,6014000,"2011-12-05","ULTJ"
275,285,275,275,822000,"2011-12-06","ULTJ"
277.5,285,267.5,277.5,1282000,"2011-12-07","ULTJ"
277.5,280,272.5,277.5,322000,"2011-12-08","ULTJ"
272.5,277.5,272.5,272.5,94000,"2011-12-09","ULTJ"
275,277.5,275,275,254000,"2011-12-12","ULTJ"
275,275,270,275,252000,"2011-12-13","ULTJ"
270,282.5,270,270,1500000,"2011-12-14","ULTJ"
272.5,275,267.5,272.5,1408000,"2011-12-15","ULTJ"
272.5,277.5,272.5,272.5,450000,"2011-12-16","ULTJ"
275,277.5,272.5,275,334000,"2011-12-19","ULTJ"
275,285,272.5,275,278000,"2011-12-20","ULTJ"
277.5,280,272.5,277.5,852000,"2011-12-21","ULTJ"
270,275,270,270,52000,"2011-12-22","ULTJ"
275,275,267.5,275,60000,"2011-12-23","ULTJ"
272.5,280,270,272.5,442000,"2011-12-27","ULTJ"
272.5,277.5,272.5,272.5,324000,"2011-12-28","ULTJ"
275,280,275,275,176000,"2011-12-29","ULTJ"
270,275,270,270,310000,"2011-12-30","ULTJ"
272.5,277.5,270,272.5,56000,"2012-01-02","ULTJ"
272.5,275,272.5,272.5,98000,"2012-01-03","ULTJ"
272.5,280,270,272.5,2248000,"2012-01-04","ULTJ"
272.5,277.5,272.5,272.5,1228000,"2012-01-05","ULTJ"
270,272.5,252.5,270,312000,"2012-01-06","ULTJ"
267.5,272.5,255,267.5,3926000,"2012-01-09","ULTJ"
312.5,322.5,267.5,312.5,107206000,"2012-01-10","ULTJ"
292.5,322.5,292.5,292.5,27636000,"2012-01-11","ULTJ"
275,290,267.5,275,24136000,"2012-01-12","ULTJ"
285,287.5,275,285,12,"2012-01-13","ULTJ"
285,297.5,280,285,6860000,"2012-01-16","ULTJ"
285,295,285,285,3074000,"2012-01-17","ULTJ"
285,292.5,285,285,1958000,"2012-01-18","ULTJ"
287.5,290,285,287.5,1668000,"2012-01-19","ULTJ"
295,297.5,287.5,295,5526000,"2012-01-20","ULTJ"
292.5,302.5,292.5,292.5,12108000,"2012-01-24","ULTJ"
285,292.5,285,285,1110000,"2012-01-25","ULTJ"
290,295,287.5,290,458000,"2012-01-26","ULTJ"
285,295,285,285,458000,"2012-01-27","ULTJ"
282.5,290,280,282.5,2800000,"2012-01-30","ULTJ"
280,285,280,280,430000,"2012-01-31","ULTJ"
277.5,287.5,275,277.5,454000,"2012-02-01","ULTJ"
287.5,287.5,277.5,287.5,5234000,"2012-02-02","ULTJ"
282.5,292.5,282.5,282.5,450000,"2012-02-03","ULTJ"
282.5,290,282.5,282.5,898000,"2012-02-06","ULTJ"
285,290,280,285,140000,"2012-02-07","ULTJ"
282.5,285,280,282.5,92000,"2012-02-08","ULTJ"
280,285,280,280,556000,"2012-02-09","ULTJ"
280,282.5,277.5,280,160000,"2012-02-10","ULTJ"
277.5,280,275,277.5,304000,"2012-02-13","ULTJ"
280,282.5,277.5,280,1498000,"2012-02-14","ULTJ"
282.5,285,280,282.5,2814000,"2012-02-15","ULTJ"
280,287.5,280,280,186000,"2012-02-16","ULTJ"
282.5,282.5,277.5,282.5,594000,"2012-02-17","ULTJ"
280,287.5,280,280,634000,"2012-02-20","ULTJ"
280,285,277.5,280,554000,"2012-02-21","ULTJ"
282.5,290,277.5,282.5,4102000,"2012-02-22","ULTJ"
282.5,287.5,280,282.5,4360000,"2012-02-23","ULTJ"
277.5,282.5,275,277.5,2102000,"2012-02-24","ULTJ"
275,277.5,275,275,798000,"2012-02-27","ULTJ"
280,282.5,272.5,280,990000,"2012-02-28","ULTJ"
282.5,282.5,280,282.5,616000,"2012-02-29","ULTJ"
282.5,285,280,282.5,1028000,"2012-03-01","ULTJ"
287.5,287.5,285,287.5,1884000,"2012-03-02","ULTJ"
285,290,282.5,285,550000,"2012-03-05","ULTJ"
282.5,285,282.5,282.5,1300000,"2012-03-06","ULTJ"
285,285,277.5,285,390000,"2012-03-07","ULTJ"
290,292.5,285,290,3024000,"2012-03-08","ULTJ"
285,295,285,287.5,8,"2012-03-09","ULTJ"
285,287.5,285,285,208000,"2012-03-12","ULTJ"
290,292.5,285,290,538000,"2012-03-13","ULTJ"
287.5,290,285,287.5,104000,"2012-03-14","ULTJ"
285,287.5,285,285,236000,"2012-03-15","ULTJ"
285,287.5,285,285,60000,"2012-03-16","ULTJ"
290,290,285,290,1646000,"2012-03-19","ULTJ"
282.5,290,282.5,282.5,354000,"2012-03-20","ULTJ"
287.5,287.5,280,287.5,774000,"2012-03-21","ULTJ"
287.5,290,287.5,287.5,416000,"2012-03-22","ULTJ"
290,297.5,287.5,290,4110000,"2012-03-26","ULTJ"
290,292.5,287.5,290,884000,"2012-03-27","ULTJ"
295,297.5,292.5,295,2676000,"2012-03-28","ULTJ"
292.5,292.5,290,292.5,168000,"2012-03-29","ULTJ"
292.5,292.5,290,292.5,202000,"2012-03-30","ULTJ"
290,292.5,290,290,306000,"2012-04-02","ULTJ"
290,290,290,290,0,"2012-04-03","ULTJ"
290,292.5,290,290,668000,"2012-04-04","ULTJ"
290,302.5,290,290,4050000,"2012-04-05","ULTJ"
287.5,297.5,285,287.5,1460000,"2012-04-09","ULTJ"
290,292.5,290,290,276000,"2012-04-10","ULTJ"
295,302.5,290,295,11324000,"2012-04-11","ULTJ"
295,302.5,295,295,570000,"2012-04-12","ULTJ"
295,300,292.5,295,222000,"2012-04-13","ULTJ"
292.5,292.5,290,292.5,222000,"2012-04-16","ULTJ"
292.5,295,290,292.5,226000,"2012-04-17","ULTJ"
290,292.5,290,290,194000,"2012-04-18","ULTJ"
300,300,290,300,2472000,"2012-04-19","ULTJ"
300,307.5,297.5,300,5508000,"2012-04-20","ULTJ"
290,300,290,290,1112000,"2012-04-23","ULTJ"
292.5,292.5,290,292.5,150000,"2012-04-24","ULTJ"
302.5,322.5,292.5,302.5,30416000,"2012-04-25","ULTJ"
302.5,307.5,300,302.5,508000,"2012-04-26","ULTJ"
297.5,302.5,295,297.5,272000,"2012-04-27","ULTJ"
297.5,300,297.5,297.5,934000,"2012-04-30","ULTJ"
305,305,297.5,305,5650000,"2012-05-01","ULTJ"
305,305,297.5,305,12,"2012-05-02","ULTJ"
300,302.5,297.5,300,256000,"2012-05-03","ULTJ"
297.5,302.5,297.5,297.5,148000,"2012-05-04","ULTJ"
290,295,290,290,120000,"2012-05-07","ULTJ"
292.5,292.5,290,292.5,280000,"2012-05-08","ULTJ"
352.5,362.5,300,352.5,79246000,"2012-05-09","ULTJ"
335,367.5,330,335,43230000,"2012-05-10","ULTJ"
332.5,332.5,317.5,332.5,5224000,"2012-05-11","ULTJ"
307.5,342.5,302.5,307.5,43386000,"2012-05-14","ULTJ"
302.5,315,300,302.5,7420000,"2012-05-15","ULTJ"
300,300,292.5,300,1472000,"2012-05-16","ULTJ"
302.5,302.5,292.5,302.5,1106000,"2012-05-21","ULTJ"
302.5,312.5,300,302.5,6656000,"2012-05-22","ULTJ"
297.5,300,295,297.5,646000,"2012-05-23","ULTJ"
297.5,300,297.5,297.5,186000,"2012-05-24","ULTJ"
292.5,295,290,292.5,740000,"2012-05-25","ULTJ"
295,295,287.5,295,634000,"2012-05-28","ULTJ"
297.5,297.5,292.5,297.5,840000,"2012-05-29","ULTJ"
295,295,292.5,295,278000,"2012-05-30","ULTJ"
287.5,292.5,285,287.5,274000,"2012-05-31","ULTJ"
287.5,300,285,287.5,318000,"2012-06-01","ULTJ"
260,280,260,260,316000,"2012-06-04","ULTJ"
270,285,265,270,1724000,"2012-06-05","ULTJ"
275,277.5,272.5,275,818000,"2012-06-06","ULTJ"
265,285,262.5,265,9036000,"2012-06-07","ULTJ"
262.5,267.5,260,262.5,154000,"2012-06-08","ULTJ"
272.5,272.5,265,272.5,330000,"2012-06-11","ULTJ"
262.5,267.5,260,262.5,552000,"2012-06-12","ULTJ"
260,265,257.5,260,2926000,"2012-06-13","ULTJ"
260,260,250,260,1048000,"2012-06-14","ULTJ"
260,262.5,252.5,260,3292000,"2012-06-15","ULTJ"
260,265,260,260,624000,"2012-06-18","ULTJ"
262.5,262.5,252.5,262.5,5232000,"2012-06-19","ULTJ"
260,272.5,260,260,12158000,"2012-06-20","ULTJ"
255,265,255,255,992000,"2012-06-21","ULTJ"
257.5,260,255,257.5,246000,"2012-06-22","ULTJ"
257.5,262.5,255,260,244000,"2012-06-25","ULTJ"
260,265,255,260,404000,"2012-06-26","ULTJ"
260,265,260,260,594000,"2012-06-27","ULTJ"
260,267.5,260,262.5,1372000,"2012-06-28","ULTJ"
262.5,265,260,262.5,568000,"2012-06-29","ULTJ"
270,282.5,262.5,270,4480000,"2012-07-02","ULTJ"
280,292.5,272.5,280,8998000,"2012-07-03","ULTJ"
275,285,272.5,275,2438000,"2012-07-04","ULTJ"
272.5,275,270,272.5,1104000,"2012-07-05","ULTJ"
270,272.5,267.5,270,204000,"2012-07-06","ULTJ"
275,280,267.5,275,214000,"2012-07-09","ULTJ"
272.5,277.5,270,272.5,848000,"2012-07-10","ULTJ"
280,285,275,280,4278000,"2012-07-11","ULTJ"
272.5,277.5,270,272.5,450000,"2012-07-12","ULTJ"
277.5,280,272.5,277.5,390000,"2012-07-13","ULTJ"
282.5,285,275,282.5,5226000,"2012-07-16","ULTJ"
285,297.5,285,285,6516000,"2012-07-17","ULTJ"
282.5,290,282.5,282.5,1468000,"2012-07-18","ULTJ"
280,287.5,280,280,552000,"2012-07-19","ULTJ"
280,280,275,280,138000,"2012-07-20","ULTJ"
267.5,277.5,265,267.5,986000,"2012-07-23","ULTJ"
272.5,275,262.5,272.5,1152000,"2012-07-24","ULTJ"
270,277.5,270,270,690000,"2012-07-25","ULTJ"
270,275,267.5,270,320000,"2012-07-26","ULTJ"
277.5,280,272.5,277.5,524000,"2012-07-27","ULTJ"
275,282.5,270,275,264000,"2012-07-30","ULTJ"
290,290,275,290,8986000,"2012-07-31","ULTJ"
287.5,295,287.5,287.5,1164000,"2012-08-01","ULTJ"
282.5,285,282.5,282.5,104000,"2012-08-02","ULTJ"
282.5,282.5,272.5,282.5,150000,"2012-08-03","ULTJ"
285,290,277.5,285,1138000,"2012-08-06","ULTJ"
282.5,285,277.5,282.5,692000,"2012-08-07","ULTJ"
282.5,282.5,277.5,282.5,174000,"2012-08-08","ULTJ"
277.5,285,277.5,277.5,94000,"2012-08-09","ULTJ"
277.5,282.5,275,277.5,426000,"2012-08-10","ULTJ"
277.5,282.5,272.5,277.5,112000,"2012-08-13","ULTJ"
272.5,280,272.5,272.5,188000,"2012-08-14","ULTJ"
272.5,280,272.5,272.5,508000,"2012-08-15","ULTJ"
272.5,275,270,272.5,38000,"2012-08-16","ULTJ"
272.5,280,272.5,272.5,578000,"2012-08-23","ULTJ"
272.5,280,272.5,272.5,122000,"2012-08-24","ULTJ"
272.5,280,272.5,272.5,236000,"2012-08-27","ULTJ"
272.5,275,270,272.5,664000,"2012-08-28","ULTJ"
265,275,265,265,1348000,"2012-08-29","ULTJ"
267.5,267.5,260,267.5,378000,"2012-08-30","ULTJ"
265,267.5,260,265,374000,"2012-08-31","ULTJ"
277.5,287.5,272.5,277.5,2076000,"2012-09-03","ULTJ"
270,280,270,270,674000,"2012-09-04","ULTJ"
270,277.5,262.5,270,788000,"2012-09-05","ULTJ"
265,272.5,265,265,214000,"2012-09-06","ULTJ"
270,272.5,267.5,270,460000,"2012-09-07","ULTJ"
270,272.5,267.5,270,4e+05,"2012-09-10","ULTJ"
270,270,265,270,268000,"2012-09-11","ULTJ"
270,270,267.5,270,156000,"2012-09-12","ULTJ"
292.5,295,270,292.5,9106000,"2012-09-13","ULTJ"
287.5,295,282.5,287.5,3028000,"2012-09-14","ULTJ"
282.5,287.5,277.5,282.5,246000,"2012-09-17","ULTJ"
285,287.5,275,285,2698000,"2012-09-18","ULTJ"
290,292.5,277.5,290,7150000,"2012-09-19","ULTJ"
285,295,282.5,285,6638000,"2012-09-20","ULTJ"
287.5,290,280,287.5,3634000,"2012-09-21","ULTJ"
287.5,302.5,287.5,287.5,8102000,"2012-09-24","ULTJ"
290,292.5,280,290,2864000,"2012-09-25","ULTJ"
285,287.5,282.5,285,986000,"2012-09-26","ULTJ"
282.5,295,282.5,282.5,3646000,"2012-09-27","ULTJ"
285,287.5,282.5,285,606000,"2012-09-28","ULTJ"
280,285,280,280,838000,"2012-10-01","ULTJ"
285,285,280,285,712000,"2012-10-02","ULTJ"
325,325,282.5,325,45476000,"2012-10-03","ULTJ"
307.5,340,305,307.5,61546000,"2012-10-04","ULTJ"
302.5,317.5,300,302.5,2648000,"2012-10-05","ULTJ"
295,307.5,295,295,996000,"2012-10-08","ULTJ"
297.5,307.5,295,297.5,818000,"2012-10-09","ULTJ"
295,300,292.5,295,616000,"2012-10-10","ULTJ"
295,302.5,295,295,472000,"2012-10-11","ULTJ"
292.5,297.5,292.5,292.5,906000,"2012-10-12","ULTJ"
297.5,297.5,292.5,297.5,90000,"2012-10-15","ULTJ"
295,302.5,295,295,606000,"2012-10-16","ULTJ"
297.5,300,295,297.5,1760000,"2012-10-17","ULTJ"
297.5,312.5,295,297.5,4632000,"2012-10-18","ULTJ"
300,302.5,295,300,784000,"2012-10-19","ULTJ"
302.5,302.5,297.5,302.5,584000,"2012-10-22","ULTJ"
305,317.5,302.5,305,19618000,"2012-10-23","ULTJ"
300,307.5,300,300,440000,"2012-10-24","ULTJ"
302.5,305,302.5,302.5,382000,"2012-10-25","ULTJ"
302.5,302.5,300,302.5,552000,"2012-10-29","ULTJ"
310,320,305,310,11970000,"2012-10-30","ULTJ"
315,322.5,305,315,7548000,"2012-10-31","ULTJ"
315,322.5,310,315,2894000,"2012-11-01","ULTJ"
315,315,305,315,1346000,"2012-11-02","ULTJ"
305,307.5,302.5,305,2252000,"2012-11-05","ULTJ"
307.5,310,305,307.5,1910000,"2012-11-06","ULTJ"
310,312.5,302.5,310,4228000,"2012-11-07","ULTJ"
320,325,302.5,320,22708000,"2012-11-08","ULTJ"
322.5,337.5,320,322.5,54258000,"2012-11-09","ULTJ"
325,332.5,322.5,325,9882000,"2012-11-12","ULTJ"
322.5,330,315,322.5,10640000,"2012-11-13","ULTJ"
330,345,320,330,63370000,"2012-11-14","ULTJ"
330,340,330,330,11006000,"2012-11-19","ULTJ"
327.5,335,325,327.5,3978000,"2012-11-20","ULTJ"
322.5,332.5,322.5,322.5,3122000,"2012-11-21","ULTJ"
327.5,327.5,322.5,327.5,2778000,"2012-11-22","ULTJ"
340,340,327.5,340,20652000,"2012-11-23","ULTJ"
335,347.5,332.5,335,12570000,"2012-11-26","ULTJ"
332.5,335,330,332.5,2030000,"2012-11-27","ULTJ"
327.5,337.5,322.5,327.5,7266000,"2012-11-28","ULTJ"
325,330,322.5,325,1664000,"2012-11-29","ULTJ"
327.5,330,322.5,327.5,1446000,"2012-11-30","ULTJ"
322.5,325,322.5,322.5,668000,"2012-12-03","ULTJ"
315,322.5,315,315,1610000,"2012-12-04","ULTJ"
327.5,332.5,317.5,327.5,3560000,"2012-12-05","ULTJ"
335,340,330,335,9030000,"2012-12-06","ULTJ"
332.5,340,330,332.5,4606000,"2012-12-07","ULTJ"
332.5,335,327.5,332.5,1574000,"2012-12-10","ULTJ"
335,340,332.5,335,6370000,"2012-12-11","ULTJ"
335,337.5,330,335,2096000,"2012-12-12","ULTJ"
335,335,330,335,1572000,"2012-12-13","ULTJ"
352.5,360,332.5,352.5,26258000,"2012-12-14","ULTJ"
352.5,357.5,350,352.5,11600000,"2012-12-17","ULTJ"
352.5,352.5,350,352.5,1622000,"2012-12-18","ULTJ"
347.5,355,342.5,347.5,3440000,"2012-12-19","ULTJ"
345,347.5,337.5,345,1558000,"2012-12-20","ULTJ"
347.5,347.5,337.5,347.5,5256000,"2012-12-21","ULTJ"
345,347.5,345,345,12,"2012-12-26","ULTJ"
345,357.5,345,345,11670000,"2012-12-27","ULTJ"
332.5,347.5,332.5,332.5,1560000,"2012-12-28","ULTJ"
352.5,355,335,352.5,11774000,"2013-01-02","ULTJ"
360,367.5,352.5,360,19664000,"2013-01-03","ULTJ"
370,372.5,357.5,370,14372000,"2013-01-04","ULTJ"
360,372.5,357.5,360,6148000,"2013-01-07","ULTJ"
362.5,370,357.5,362.5,5944000,"2013-01-08","ULTJ"
365,367.5,362.5,365,4026000,"2013-01-09","ULTJ"
370,372.5,365,370,8352000,"2013-01-10","ULTJ"
365,370,362.5,365,2154000,"2013-01-11","ULTJ"
367.5,367.5,365,367.5,1272000,"2013-01-14","ULTJ"
365,367.5,365,365,1198000,"2013-01-15","ULTJ"
367.5,370,365,367.5,2632000,"2013-01-16","ULTJ"
380,385,367.5,380,12652000,"2013-01-17","ULTJ"
390,392.5,380,390,9142000,"2013-01-18","ULTJ"
390,392.5,370,390,7832000,"2013-01-21","ULTJ"
390,390,390,390,0,"2013-01-22","ULTJ"
382.5,387.5,380,382.5,2006000,"2013-01-23","ULTJ"
385,392.5,382.5,385,4286000,"2013-01-25","ULTJ"
387.5,390,385,387.5,1814000,"2013-01-28","ULTJ"
405,407.5,387.5,405,12118000,"2013-01-29","ULTJ"
422.5,425,405,422.5,8426000,"2013-01-30","ULTJ"
412.5,422.5,410,412.5,1362000,"2013-01-31","ULTJ"
425,427.5,412.5,425,7702000,"2013-02-01","ULTJ"
435,435,422.5,435,6010000,"2013-02-04","ULTJ"
425,437.5,417.5,425,3044000,"2013-02-05","ULTJ"
417.5,432.5,417.5,417.5,3258000,"2013-02-06","ULTJ"
420,425,415,420,3226000,"2013-02-07","ULTJ"
407.5,425,405,407.5,5894000,"2013-02-08","ULTJ"
410,412.5,405,410,2044000,"2013-02-11","ULTJ"
412.5,417.5,402.5,412.5,4154000,"2013-02-12","ULTJ"
415,422.5,412.5,415,6626000,"2013-02-13","ULTJ"
410,417.5,410,410,3268000,"2013-02-14","ULTJ"
415,417.5,412.5,415,3216000,"2013-02-15","ULTJ"
420,425,415,420,3102000,"2013-02-18","ULTJ"
420,420,417.5,420,1886000,"2013-02-19","ULTJ"
422.5,430,420,422.5,6990000,"2013-02-20","ULTJ"
422.5,427.5,420,422.5,1010000,"2013-02-21","ULTJ"
417.5,422.5,417.5,417.5,638000,"2013-02-22","ULTJ"
417.5,420,417.5,417.5,1426000,"2013-02-25","ULTJ"
417.5,425,415,417.5,8100000,"2013-02-26","ULTJ"
425,430,417.5,425,10406000,"2013-02-27","ULTJ"
422.5,432.5,422.5,422.5,2512000,"2013-02-28","ULTJ"
422.5,427.5,417.5,422.5,1764000,"2013-03-01","ULTJ"
420,425,415,420,1524000,"2013-03-04","ULTJ"
425,427.5,420,425,1670000,"2013-03-05","ULTJ"
435,437.5,427.5,435,8892000,"2013-03-06","ULTJ"
435,437.5,435,435,1746000,"2013-03-07","ULTJ"
432.5,437.5,430,432.5,686000,"2013-03-08","ULTJ"
432.5,435,432.5,432.5,1144000,"2013-03-11","ULTJ"
427.5,432.5,425,427.5,1388000,"2013-03-13","ULTJ"
415,425,405,415,7640000,"2013-03-14","ULTJ"
422.5,427.5,415,422.5,3754000,"2013-03-15","ULTJ"
420,427.5,417.5,420,1718000,"2013-03-18","ULTJ"
447.5,457.5,420,447.5,26798000,"2013-03-19","ULTJ"
452.5,462.5,442.5,452.5,19816000,"2013-03-20","ULTJ"
445,457.5,442.5,445,7230000,"2013-03-21","ULTJ"
465,480,445,465,20740000,"2013-03-22","ULTJ"
465,472.5,457.5,465,6914000,"2013-03-25","ULTJ"
495,495,465,495,18260000,"2013-03-26","ULTJ"
575,606.25,500,575,42726000,"2013-03-27","ULTJ"
543.75,575,543.75,543.75,6794000,"2013-03-28","ULTJ"
675,675,575,675,36088000,"2013-04-01","ULTJ"
793.75,818.75,675,793.75,46584000,"2013-04-02","ULTJ"
762.5,837.5,756.25,762.5,8,"2013-04-03","ULTJ"
793.75,806.25,743.75,793.75,12656000,"2013-04-04","ULTJ"
768.75,800,750,768.75,6504000,"2013-04-05","ULTJ"
737.5,775,706.25,737.5,10852000,"2013-04-08","ULTJ"
725,750,718.75,725,5948000,"2013-04-09","ULTJ"
818.75,825,718.75,818.75,37154000,"2013-04-10","ULTJ"
781.25,881.25,781.25,781.25,35580000,"2013-04-11","ULTJ"
806.25,818.75,775,806.25,6e+06,"2013-04-12","ULTJ"
812.5,843.75,793.75,812.5,7612000,"2013-04-15","ULTJ"
812.5,825,800,812.5,3778000,"2013-04-16","ULTJ"
881.25,881.25,818.75,881.25,28082000,"2013-04-17","ULTJ"
975,975,868.75,975,34614000,"2013-04-18","ULTJ"
918.75,993.75,918.75,918.75,14286000,"2013-04-19","ULTJ"
925,937.5,893.75,893.75,12,"2013-04-22","ULTJ"
918.75,918.75,918.75,918.75,0,"2013-04-23","ULTJ"
950,950,887.5,906.25,16,"2013-04-24","ULTJ"
912.5,918.75,893.75,893.75,16,"2013-04-25","ULTJ"
900,918.75,887.5,893.75,16,"2013-04-26","ULTJ"
893.75,900,856.25,856.25,16,"2013-04-29","ULTJ"
856.25,881.25,831.25,850,16,"2013-04-30","ULTJ"
850,968.75,850,925,12,"2013-05-01","ULTJ"
937.5,950,900,912.5,16,"2013-05-02","ULTJ"
925,937.5,900,906.25,16,"2013-05-03","ULTJ"
906.25,912.5,862.5,887.5,16,"2013-05-06","ULTJ"
887.5,931.25,887.5,912.5,16,"2013-05-07","ULTJ"
925,943.75,925,925,5472000,"2013-05-08","ULTJ"
925,937.5,906.25,918.75,16,"2013-05-10","ULTJ"
925,931.25,906.25,912.5,16,"2013-05-13","ULTJ"
918.75,918.75,887.5,900,16,"2013-05-14","ULTJ"
900,1006.25,900,1006.25,12,"2013-05-15","ULTJ"
1012.5,1112.5,1012.5,1081.25,12,"2013-05-16","ULTJ"
1075,1143.75,1075,1100,16,"2013-05-17","ULTJ"
1112.5,1125,1050,1056.25,12,"2013-05-20","ULTJ"
1075,1087.5,1056.25,1062.5,16,"2013-05-21","ULTJ"
1075,1162.5,1068.75,1156.25,12,"2013-05-22","ULTJ"
1162.5,1168.75,1081.25,1100,12,"2013-05-23","ULTJ"
1100,1137.5,1100,1118.75,16,"2013-05-24","ULTJ"
1118.75,1131.25,1100,1118.75,1264000,"2013-05-27","ULTJ"
1118.75,1175,1118.75,1137.5,16,"2013-05-28","ULTJ"
1150,1168.75,1125,1131.25,16,"2013-05-29","ULTJ"
1131.25,1137.5,1118.75,1125,16,"2013-05-30","ULTJ"
1137.5,1150,1106.25,1118.75,16,"2013-05-31","ULTJ"
1100,1100,1037.5,1062.5,16,"2013-06-03","ULTJ"
1068.75,1081.25,1000,1043.75,16,"2013-06-04","ULTJ"
1043.75,1043.75,975,1000,16,"2013-06-05","ULTJ"
1000,1000,962.5,975,16,"2013-06-07","ULTJ"
975,1006.25,931.25,968.75,16,"2013-06-10","ULTJ"
981.25,981.25,912.5,925,12,"2013-06-11","ULTJ"
931.25,968.75,850,937.5,16,"2013-06-12","ULTJ"
925,937.5,875,900,16,"2013-06-13","ULTJ"
850,931.25,850,906.25,12,"2013-06-14","ULTJ"
918.75,962.5,912.5,956.25,16,"2013-06-17","ULTJ"
1037.5,1037.5,956.25,1031.25,16,"2013-06-18","ULTJ"
1037.5,1162.5,1037.5,1112.5,12,"2013-06-19","ULTJ"
1118.75,1118.75,1068.75,1068.75,16,"2013-06-20","ULTJ"
1018.75,1125,1006.25,1118.75,12,"2013-06-21","ULTJ"
1125,1125,1037.5,1037.5,12,"2013-06-24","ULTJ"
1075,1075,1006.25,1037.5,16,"2013-06-25","ULTJ"
1093.75,1093.75,1043.75,1062.5,16,"2013-06-26","ULTJ"
1081.25,1087.5,1068.75,1068.75,16,"2013-06-27","ULTJ"
1087.5,1112.5,1087.5,1100,16,"2013-06-28","ULTJ"
1100,1212.5,1081.25,1187.5,12,"2013-07-01","ULTJ"
1200,1287.5,1200,1262.5,21184000,"2013-07-02","ULTJ"
1275,1300,1200,1212.5,10668000,"2013-07-03","ULTJ"
1225,1262.5,1168.75,1212.5,5740000,"2013-07-04","ULTJ"
1225,1243.75,1193.75,1193.75,1836000,"2013-07-05","ULTJ"
1193.75,1193.75,1131.25,1156.25,2770000,"2013-07-08","ULTJ"
1181.25,1181.25,1081.25,1093.75,4088000,"2013-07-09","ULTJ"
1093.75,1162.5,1093.75,1143.75,4578000,"2013-07-10","ULTJ"
1162.5,1187.5,1156.25,1156.25,2918000,"2013-07-11","ULTJ"
1181.25,1181.25,1125,1131.25,716000,"2013-07-12","ULTJ"
1137.5,1162.5,1112.5,1131.25,1434000,"2013-07-15","ULTJ"
1137.5,1218.75,1137.5,1193.75,6976000,"2013-07-16","ULTJ"
1193.75,1237.5,1193.75,1212.5,3880000,"2013-07-17","ULTJ"
1218.75,1275,1218.75,1243.75,7672000,"2013-07-18","ULTJ"
1243.75,1262.5,1212.5,1212.5,1964000,"2013-07-19","ULTJ"
1218.75,1275,1187.5,1237.5,3422000,"2013-07-22","ULTJ"
1275,1275,1237.5,1237.5,2860000,"2013-07-23","ULTJ"
1237.5,1250,1193.75,1237.5,1758000,"2013-07-24","ULTJ"
1237.5,1237.5,1218.75,1237.5,1540000,"2013-07-25","ULTJ"
1243.75,1250,1225,1237.5,902000,"2013-07-26","ULTJ"
1237.5,1237.5,1187.5,1187.5,2324000,"2013-07-29","ULTJ"
1187.5,1206.25,1187.5,1187.5,542000,"2013-07-30","ULTJ"
1187.5,1193.75,1162.5,1175,1510000,"2013-07-31","ULTJ"
1187.5,1193.75,1168.75,1175,558000,"2013-08-01","ULTJ"
1181.25,1212.5,1175,1206.25,526000,"2013-08-02","ULTJ"
1206.25,1206.25,1200,1200,76000,"2013-08-12","ULTJ"
1206.25,1231.25,1200,1231.25,1616000,"2013-08-13","ULTJ"
1237.5,1243.75,1218.75,1218.75,338000,"2013-08-14","ULTJ"
1225,1231.25,1218.75,1225,406000,"2013-08-15","ULTJ"
1218.75,1218.75,1212.5,1212.5,146000,"2013-08-16","ULTJ"
1212.5,1212.5,1100,1100,2762000,"2013-08-19","ULTJ"
1075,1075,950,987.5,6880000,"2013-08-20","ULTJ"
1012.5,1018.75,981.25,1012.5,2424000,"2013-08-21","ULTJ"
1000,1000,950,950,2698000,"2013-08-22","ULTJ"
956.25,968.75,875,943.75,2472000,"2013-08-23","ULTJ"
950,950,875,881.25,2778000,"2013-08-26","ULTJ"
881.25,881.25,781.25,781.25,8400000,"2013-08-27","ULTJ"
750,825,750,818.75,1780000,"2013-08-28","ULTJ"
837.5,900,837.5,887.5,1812000,"2013-08-29","ULTJ"
918.75,987.5,912.5,975,3222000,"2013-08-30","ULTJ"
987.5,1050,931.25,962.5,1592000,"2013-09-02","ULTJ"
987.5,1000,943.75,950,862000,"2013-09-03","ULTJ"
950,950,875,881.25,1412000,"2013-09-04","ULTJ"
881.25,900,825,843.75,1776000,"2013-09-05","ULTJ"
843.75,881.25,843.75,881.25,306000,"2013-09-06","ULTJ"
900,931.25,893.75,925,1170000,"2013-09-09","ULTJ"
943.75,962.5,943.75,950,2594000,"2013-09-10","ULTJ"
950,962.5,925,937.5,708000,"2013-09-11","ULTJ"
950,1000,943.75,993.75,4574000,"2013-09-12","ULTJ"
987.5,1031.25,968.75,1012.5,3850000,"2013-09-13","ULTJ"
1018.75,1050,1018.75,1037.5,1730000,"2013-09-16","ULTJ"
1037.5,1037.5,1018.75,1018.75,708000,"2013-09-17","ULTJ"
1018.75,1025,1000,1025,590000,"2013-09-18","ULTJ"
1037.5,1093.75,1037.5,1075,2260000,"2013-09-19","ULTJ"
1075,1075,1056.25,1056.25,996000,"2013-09-20","ULTJ"
1043.75,1062.5,1037.5,1037.5,1362000,"2013-09-23","ULTJ"
1025,1062.5,1018.75,1037.5,1164000,"2013-09-24","ULTJ"
1025,1037.5,1006.25,1012.5,7640000,"2013-09-25","ULTJ"
1018.75,1100,1018.75,1081.25,1406000,"2013-09-26","ULTJ"
1093.75,1112.5,1062.5,1075,9e+05,"2013-09-27","ULTJ"
1043.75,1050,1025,1025,3202000,"2013-09-30","ULTJ"
1025,1043.75,1025,1043.75,230000,"2013-10-01","ULTJ"
1050,1081.25,1043.75,1050,912000,"2013-10-02","ULTJ"
1062.5,1081.25,1056.25,1075,1298000,"2013-10-03","ULTJ"
1075,1106.25,1062.5,1106.25,1226000,"2013-10-04","ULTJ"
1106.25,1206.25,1106.25,1156.25,1842000,"2013-10-07","ULTJ"
1156.25,1181.25,1156.25,1175,708000,"2013-10-08","ULTJ"
1175,1175,1143.75,1156.25,654000,"2013-10-09","ULTJ"
1162.5,1168.75,1137.5,1150,714000,"2013-10-10","ULTJ"
1156.25,1162.5,1143.75,1150,216000,"2013-10-11","ULTJ"
1143.75,1150,1137.5,1137.5,398000,"2013-10-16","ULTJ"
1156.25,1168.75,1156.25,1168.75,544000,"2013-10-17","ULTJ"
1168.75,1187.5,1162.5,1175,1360000,"2013-10-18","ULTJ"
1193.75,1193.75,1168.75,1168.75,316000,"2013-10-21","ULTJ"
1156.25,1175,1150,1162.5,294000,"2013-10-22","ULTJ"
1162.5,1175,1162.5,1162.5,476000,"2013-10-23","ULTJ"
1162.5,1225,1162.5,1212.5,7724000,"2013-10-24","ULTJ"
1218.75,1275,1218.75,1237.5,3422000,"2013-10-25","ULTJ"
1243.75,1262.5,1206.25,1237.5,4180000,"2013-10-28","ULTJ"
1237.5,1237.5,1212.5,1218.75,8e+05,"2013-10-29","ULTJ"
1237.5,1250,1225,1231.25,1034000,"2013-10-30","ULTJ"
1237.5,1237.5,1218.75,1231.25,508000,"2013-10-31","ULTJ"
1237.5,1237.5,1193.75,1218.75,750000,"2013-11-01","ULTJ"
1218.75,1218.75,1212.5,1212.5,196000,"2013-11-04","ULTJ"
1212.5,1250,1175,1231.25,534000,"2013-11-06","ULTJ"
1231.25,1231.25,1218.75,1218.75,302000,"2013-11-07","ULTJ"
1200,1225,1193.75,1193.75,558000,"2013-11-08","ULTJ"
1193.75,1193.75,1175,1175,174000,"2013-11-11","ULTJ"
1175,1175,1106.25,1137.5,2108000,"2013-11-12","ULTJ"
1131.25,1131.25,1100,1125,454000,"2013-11-13","ULTJ"
1137.5,1162.5,1137.5,1156.25,310000,"2013-11-14","ULTJ"
1162.5,1162.5,1125,1150,1804000,"2013-11-15","ULTJ"
1150,1150,1150,1150,58000,"2013-11-18","ULTJ"
1150,1150,1137.5,1150,78000,"2013-11-19","ULTJ"
1150,1200,1150,1200,386000,"2013-11-20","ULTJ"
1200,1200,1137.5,1137.5,106000,"2013-11-21","ULTJ"
1156.25,1156.25,1143.75,1150,60000,"2013-11-22","ULTJ"
1150,1150,1118.75,1118.75,236000,"2013-11-25","ULTJ"
1125,1125,1100,1125,524000,"2013-11-26","ULTJ"
1125,1137.5,1100,1137.5,144000,"2013-11-27","ULTJ"
1137.5,1143.75,1068.75,1081.25,194000,"2013-11-28","ULTJ"
1087.5,1087.5,1081.25,1081.25,32000,"2013-11-29","ULTJ"
1093.75,1118.75,1087.5,1112.5,478000,"2013-12-02","ULTJ"
1112.5,1112.5,1050,1068.75,1290000,"2013-12-03","ULTJ"
1062.5,1075,1050,1068.75,282000,"2013-12-04","ULTJ"
1056.25,1056.25,1043.75,1050,406000,"2013-12-05","ULTJ"
1043.75,1050,1037.5,1037.5,362000,"2013-12-06","ULTJ"
1056.25,1075,1043.75,1075,1128000,"2013-12-09","ULTJ"
1081.25,1100,1081.25,1093.75,7e+05,"2013-12-10","ULTJ"
1087.5,1087.5,1075,1075,342000,"2013-12-11","ULTJ"
1087.5,1087.5,975,975,530000,"2013-12-12","ULTJ"
1000,1043.75,1000,1043.75,852000,"2013-12-13","ULTJ"
1050,1062.5,1000,1018.75,828000,"2013-12-16","ULTJ"
1031.25,1043.75,1018.75,1037.5,1368000,"2013-12-17","ULTJ"
1037.5,1050,1037.5,1037.5,622000,"2013-12-18","ULTJ"
1062.5,1075,1031.25,1075,1172000,"2013-12-19","ULTJ"
1062.5,1062.5,1043.75,1043.75,60000,"2013-12-20","ULTJ"
1037.5,1050,1037.5,1050,12000,"2013-12-23","ULTJ"
1037.5,1056.25,1037.5,1050,206000,"2013-12-24","ULTJ"
1056.25,1056.25,1050,1050,26000,"2013-12-27","ULTJ"
1056.25,1125,1056.25,1125,1190000,"2013-12-30","ULTJ"
1125,1125,1087.5,1087.5,186000,"2014-01-02","ULTJ"
1075,1075,1050,1050,8726000,"2014-01-03","ULTJ"
1075,1075,1048.75,1050,2722800,"2014-01-06","ULTJ"
1050,1067.5,1050,1057.5,89200,"2014-01-07","ULTJ"
1058.75,1066.25,1057.5,1065,1300400,"2014-01-08","ULTJ"
1068.75,1070,1020,1043.75,1286400,"2014-01-09","ULTJ"
1046.25,1052.5,1037.5,1052.5,991200,"2014-01-10","ULTJ"
1062.5,1075,1050,1062.5,759600,"2014-01-13","ULTJ"
1062.5,1111.25,1050,1106.25,530000,"2014-01-15","ULTJ"
1107.5,1108.75,1098.75,1106.25,203600,"2014-01-16","ULTJ"
1103.75,1140,1103.75,1125,3475200,"2014-01-17","ULTJ"
1125,1145,1118.75,1118.75,612000,"2014-01-20","ULTJ"
1106.25,1116.25,1093.75,1116.25,237600,"2014-01-21","ULTJ"
1116.25,1123.75,1116.25,1117.5,264400,"2014-01-22","ULTJ"
1117.5,1127.5,1116.25,1125,793600,"2014-01-23","ULTJ"
1125,1137.5,1122.5,1125,995600,"2014-01-24","ULTJ"
1125,1125,1095,1125,203200,"2014-01-27","ULTJ"
1126.25,1162.5,1126.25,1162.5,2343200,"2014-01-28","ULTJ"
1175,1175,1167.5,1167.5,211200,"2014-01-29","ULTJ"
1167.5,1167.5,1162.5,1167.5,368000,"2014-01-30","ULTJ"
1167.5,1170,1162.5,1168.75,667600,"2014-02-03","ULTJ"
1200,1200,1168.75,1200,8317200,"2014-02-04","ULTJ"
1225,1247.5,1206.25,1222.5,1491600,"2014-02-05","ULTJ"
1225,1225,1093.75,1207.5,140800,"2014-02-06","ULTJ"
1207.5,1207.5,1200,1207.5,229600,"2014-02-07","ULTJ"
1200,1207.5,1200,1200,1842800,"2014-02-10","ULTJ"
1212.5,1212.5,1187.5,1197.5,52800,"2014-02-11","ULTJ"
1197.5,1197.5,1180,1186.25,1945200,"2014-02-12","ULTJ"
1175,1175,1160,1166.25,2180400,"2014-02-13","ULTJ"
1167.5,1180,1166.25,1168.75,1309200,"2014-02-14","ULTJ"
1180,1182.5,1162.5,1176.25,2e+05,"2014-02-17","ULTJ"
1176.25,1176.25,1145,1151.25,1090800,"2014-02-18","ULTJ"
1151.25,1152.5,1145,1145,164000,"2014-02-19","ULTJ"
1145,1145,1120,1127.5,628400,"2014-02-20","ULTJ"
1137.5,1142.5,1118.75,1118.75,387600,"2014-02-21","ULTJ"
1118.75,1135,1118.75,1121.25,1027600,"2014-02-24","ULTJ"
1121.25,1127.5,1115,1118.75,214400,"2014-02-25","ULTJ"
1118.75,1128.75,1112.5,1112.5,322800,"2014-02-26","ULTJ"
1115,1118.75,1100,1116.25,549600,"2014-02-27","ULTJ"
1118.75,1125,1112.5,1123.75,1165200,"2014-02-28","ULTJ"
1125,1125,1120,1125,783600,"2014-03-03","ULTJ"
1125,1125,1098.75,1102.5,2138400,"2014-03-04","ULTJ"
1102.5,1116.25,1100,1106.25,2414400,"2014-03-05","ULTJ"
1106.25,1107.5,1095,1100,2145600,"2014-03-06","ULTJ"
1100,1108.75,1060,1072.5,2760000,"2014-03-07","ULTJ"
1075,1085,1056.25,1065,1254800,"2014-03-10","ULTJ"
1065,1075,1047.5,1060,1596000,"2014-03-11","ULTJ"
1060,1060,1030,1040,2816000,"2014-03-12","ULTJ"
1038.75,1087.5,1032.5,1086.25,3077600,"2014-03-13","ULTJ"
1086.25,1087.5,1065,1075,7e+05,"2014-03-14","ULTJ"
1075,1082.5,1050,1062.5,3102400,"2014-03-17","ULTJ"
1056.25,1060,1048.75,1048.75,1646800,"2014-03-18","ULTJ"
1048.75,1056.25,1048.75,1051.25,482000,"2014-03-19","ULTJ"
1050,1056.25,1045,1050,970000,"2014-03-20","ULTJ"
1051.25,1060,1051.25,1056.25,877200,"2014-03-21","ULTJ"
1056.25,1057.5,1047.5,1050,3007600,"2014-03-24","ULTJ"
1056.25,1058.75,1030,1043.75,852000,"2014-03-25","ULTJ"
1037.5,1037.5,1000,1013.75,2288800,"2014-03-26","ULTJ"
1013.75,1013.75,981.25,981.25,2484400,"2014-03-27","ULTJ"
982.5,986.25,975,982.5,5097600,"2014-03-28","ULTJ"
987.5,1025,977.5,1012.5,4444000,"2014-04-01","ULTJ"
1012.5,1025,1010,1011.25,1540000,"2014-04-02","ULTJ"
1011.25,1011.25,987.5,998.75,716000,"2014-04-03","ULTJ"
998.75,1000,988.75,993.75,587200,"2014-04-04","ULTJ"
990,995,990,993.75,1114800,"2014-04-07","ULTJ"
993.75,1000,993.75,995,2291600,"2014-04-08","ULTJ"
995,995,995,995,0,"2014-04-09","ULTJ"
995,998.75,988.75,993.75,2022400,"2014-04-10","ULTJ"
993.75,997.5,993.75,997.5,1188400,"2014-04-11","ULTJ"
997.5,998.75,993.75,996.25,846800,"2014-04-14","ULTJ"
997.5,1022.5,997.5,1012.5,1155600,"2014-04-15","ULTJ"
1013.75,1013.75,1010,1010,73200,"2014-04-16","ULTJ"
1010,1021.25,1010,1016.25,1159200,"2014-04-17","ULTJ"
1015,1016.25,1010,1012.5,698000,"2014-04-21","ULTJ"
1012.5,1013.75,1002.5,1003.75,284800,"2014-04-22","ULTJ"
1003.75,1006.25,1002.5,1005,268800,"2014-04-23","ULTJ"
1006.25,1006.25,990,990,249200,"2014-04-24","ULTJ"
990,1002.5,981.25,1000,1277600,"2014-04-25","ULTJ"
1000,1007.5,1000,1003.75,469600,"2014-04-28","ULTJ"
1003.75,1050,1000,1040,1960000,"2014-04-29","ULTJ"
1042.5,1068.75,1042.5,1066.25,3294800,"2014-04-30","ULTJ"
1071.25,1095,1066.25,1093.75,2326000,"2014-05-02","ULTJ"
1093.75,1093.75,1066.25,1081.25,1072000,"2014-05-05","ULTJ"
1070,1070,1062.5,1068.75,448800,"2014-05-06","ULTJ"
1062.5,1090,1062.5,1087.5,894000,"2014-05-07","ULTJ"
1087.5,1092.5,1085,1087.5,636400,"2014-05-08","ULTJ"
1075,1090,1075,1087.5,317200,"2014-05-09","ULTJ"
1065,1067.5,1050,1065,225200,"2014-05-12","ULTJ"
1052.5,1063.75,1050,1062.5,191200,"2014-05-13","ULTJ"
1055,1061.25,1055,1061.25,39200,"2014-05-14","ULTJ"
1061.25,1068.75,1061.25,1066.25,320000,"2014-05-16","ULTJ"
1062.5,1066.25,1057.5,1062.5,239200,"2014-05-19","ULTJ"
1050,1062.5,1031.25,1050,991600,"2014-05-20","ULTJ"
1051.25,1051.25,1045,1051.25,940000,"2014-05-21","ULTJ"
1051.25,1052.5,1050,1051.25,130800,"2014-05-22","ULTJ"
1050,1051.25,1047.5,1050,77600,"2014-05-23","ULTJ"
1052.5,1052.5,1050,1052.5,122800,"2014-05-26","ULTJ"
1046.25,1057.5,1037.5,1046.25,25600,"2014-05-28","ULTJ"
1046.25,1046.25,1046.25,1046.25,2400,"2014-05-30","ULTJ"
1046.25,1046.25,1046.25,1046.25,0,"2014-06-02","ULTJ"
1037.5,1043.75,1025,1037.5,6000,"2014-06-03","ULTJ"
1032.5,1037.5,1022.5,1032.5,18800,"2014-06-04","ULTJ"
1030,1030,1015,1015,84400,"2014-06-05","ULTJ"
1002.5,1013.75,1000,1002.5,48800,"2014-06-06","ULTJ"
1000,1013.75,1000,1000,177600,"2014-06-09","ULTJ"
1012.5,1012.5,1005,1012.5,3198800,"2014-06-10","ULTJ"
1000,1012.5,1000,1000,813200,"2014-06-11","ULTJ"
1000,1000,998.75,1000,171200,"2014-06-12","ULTJ"
1000,1000,997.5,1000,211600,"2014-06-13","ULTJ"
997.5,1000,997.5,997.5,196800,"2014-06-16","ULTJ"
997.5,1000,997.5,997.5,75600,"2014-06-17","ULTJ"
1000,1005,997.5,1000,179200,"2014-06-18","ULTJ"
1000,1003.75,998.75,1000,710400,"2014-06-19","ULTJ"
1000,1001.25,998.75,1000,225200,"2014-06-20","ULTJ"
997.5,997.5,997.5,997.5,250400,"2014-06-23","ULTJ"
997.5,998.75,997.5,997.5,222400,"2014-06-24","ULTJ"
990,1000,990,990,311600,"2014-06-25","ULTJ"
992.5,992.5,987.5,992.5,309600,"2014-06-26","ULTJ"
990,992.5,990,990,12400,"2014-06-27","ULTJ"
990,990,990,990,10000,"2014-06-30","ULTJ"
998.75,998.75,990,998.75,47600,"2014-07-01","ULTJ"
998.75,1002.5,998.75,998.75,46400,"2014-07-02","ULTJ"
1001.25,1025,988.75,1001.25,546000,"2014-07-03","ULTJ"
998.75,1012.5,998.75,998.75,121200,"2014-07-04","ULTJ"
1008.75,1012.5,997.5,1008.75,188000,"2014-07-07","ULTJ"
991.25,1012.5,991.25,991.25,123200,"2014-07-08","ULTJ"
991.25,991.25,991.25,991.25,0,"2014-07-09","ULTJ"
991.25,1000,991.25,991.25,131600,"2014-07-10","ULTJ"
987.5,990,987.5,987.5,243600,"2014-07-11","ULTJ"
986.25,992.5,985,986.25,140000,"2014-07-14","ULTJ"
987.5,1000,987.5,987.5,170800,"2014-07-15","ULTJ"
998.75,998.75,986.25,998.75,239600,"2014-07-16","ULTJ"
987.5,998.75,986.25,987.5,60800,"2014-07-17","ULTJ"
987.5,987.5,986.25,987.5,109600,"2014-07-18","ULTJ"
986.25,987.5,986.25,986.25,135200,"2014-07-21","ULTJ"
982.5,986.25,978.75,982.5,140400,"2014-07-22","ULTJ"
995,995,982.5,995,71600,"2014-07-23","ULTJ"
987.5,995,987.5,987.5,50400,"2014-07-24","ULTJ"
995,995,978.75,995,41200,"2014-07-25","ULTJ"
983.75,1001.25,980,983.75,86400,"2014-08-04","ULTJ"
972.5,983.75,971.25,972.5,574000,"2014-08-05","ULTJ"
975,975,962.5,975,148400,"2014-08-06","ULTJ"
972.5,975,962.5,972.5,24800,"2014-08-07","ULTJ"
963.75,972.5,963.75,963.75,9600,"2014-08-08","ULTJ"
975,975,963.75,975,30000,"2014-08-11","ULTJ"
973.75,975,962.5,973.75,90000,"2014-08-12","ULTJ"
972.5,973.75,970,972.5,18000,"2014-08-13","ULTJ"
973.75,975,972.5,973.75,14000,"2014-08-14","ULTJ"
972.5,973.75,972.5,972.5,56800,"2014-08-15","ULTJ"
972.5,973.75,972.5,972.5,15200,"2014-08-18","ULTJ"
962.5,972.5,962.5,962.5,306400,"2014-08-19","ULTJ"
962.5,963.75,962.5,962.5,722000,"2014-08-20","ULTJ"
962.5,962.5,960,962.5,35200,"2014-08-21","ULTJ"
957.5,975,957.5,957.5,151600,"2014-08-22","ULTJ"
951.25,957.5,950,951.25,114800,"2014-08-25","ULTJ"
956.25,957.5,955,956.25,12400,"2014-08-26","ULTJ"
955,955,950,955,21200,"2014-08-27","ULTJ"
957.5,960,955,957.5,570400,"2014-08-28","ULTJ"
957.5,957.5,957.5,957.5,4e+05,"2014-08-29","ULTJ"
956.25,957.5,950,956.25,1267200,"2014-09-01","ULTJ"
956.25,956.25,950,956.25,362800,"2014-09-02","ULTJ"
950,955,950,950,24800,"2014-09-03","ULTJ"
962.5,965,955,962.5,66800,"2014-09-04","ULTJ"
981.25,985,971.25,981.25,131600,"2014-09-05","ULTJ"
995,1000,982.5,995,279200,"2014-09-08","ULTJ"
977.5,995,977.5,977.5,147600,"2014-09-09","ULTJ"
966.25,975,961.25,966.25,22400,"2014-09-10","ULTJ"
972.5,973.75,963.75,972.5,47600,"2014-09-11","ULTJ"
965,970,962.5,965,102000,"2014-09-12","ULTJ"
965,965,962.5,965,9600,"2014-09-15","ULTJ"
951.25,951.25,940,951.25,800,"2014-09-16","ULTJ"
957.5,957.5,957.5,957.5,16400,"2014-09-17","ULTJ"
940,950,937.5,940,272000,"2014-09-18","ULTJ"
963.75,967.5,955,963.75,2065200,"2014-09-19","ULTJ"
962.5,981.25,961.25,962.5,662800,"2014-09-22","ULTJ"
962.5,966.25,956.25,962.5,592800,"2014-09-23","ULTJ"
965,966.25,960,965,1998800,"2014-09-24","ULTJ"
965,967.5,960,965,2622800,"2014-09-25","ULTJ"
963.75,965,950,963.75,288400,"2014-09-26","ULTJ"
967.5,967.5,963.75,967.5,166000,"2014-09-29","ULTJ"
972.5,972.5,963.75,972.5,165200,"2014-09-30","ULTJ"
972.5,972.5,972.5,972.5,448000,"2014-10-01","ULTJ"
927.5,976.25,927.5,927.5,1303200,"2014-10-02","ULTJ"
925,927.5,925,925,92000,"2014-10-03","ULTJ"
961.25,961.25,925,961.25,104400,"2014-10-06","ULTJ"
975,980,950,975,782000,"2014-10-07","ULTJ"
968.75,975,962.5,968.75,204000,"2014-10-08","ULTJ"
973.75,973.75,962.5,973.75,42800,"2014-10-09","ULTJ"
973.75,973.75,973.75,973.75,144000,"2014-10-10","ULTJ"
961.25,961.25,945,961.25,3200,"2014-10-13","ULTJ"
961.25,961.25,933.75,961.25,2400,"2014-10-14","ULTJ"
967.5,967.5,956.25,967.5,202400,"2014-10-15","ULTJ"
967.5,971.25,967.5,967.5,20000,"2014-10-16","ULTJ"
972.5,972.5,967.5,972.5,200400,"2014-10-17","ULTJ"
970,975,970,970,84400,"2014-10-20","ULTJ"
967.5,967.5,950,967.5,2800,"2014-10-21","ULTJ"
975,977.5,967.5,975,18400,"2014-10-22","ULTJ"
967.5,967.5,967.5,967.5,400,"2014-10-23","ULTJ"
975,975,975,975,5600,"2014-10-24","ULTJ"
952.5,975,952.5,952.5,133600,"2014-10-27","ULTJ"
938.75,962.5,938.75,938.75,12800,"2014-10-28","ULTJ"
941.25,941.25,940,941.25,2400,"2014-10-29","ULTJ"
940,940,940,940,800,"2014-10-30","ULTJ"
956.25,956.25,940,956.25,397600,"2014-10-31","ULTJ"
962.5,962.5,931.25,962.5,5600,"2014-11-03","ULTJ"
937.5,960,937.5,937.5,26400,"2014-11-04","ULTJ"
950,950,933.75,950,2800,"2014-11-05","ULTJ"
950,950,950,950,0,"2014-11-06","ULTJ"
937.5,962.5,937.5,937.5,39600,"2014-11-07","ULTJ"
950,950,927.5,950,16000,"2014-11-10","ULTJ"
938.75,950,937.5,938.75,3600,"2014-11-11","ULTJ"
962.5,962.5,950,962.5,135200,"2014-11-12","ULTJ"
975,975,956.25,975,51200,"2014-11-13","ULTJ"
962.5,965,950,962.5,8000,"2014-11-14","ULTJ"
962.5,962.5,962.5,962.5,800,"2014-11-17","ULTJ"
960,961.25,937.5,960,158800,"2014-11-18","ULTJ"
970,971.25,970,970,1600,"2014-11-19","ULTJ"
950,970,950,950,8000,"2014-11-20","ULTJ"
952.5,962.5,952.5,952.5,10800,"2014-11-21","ULTJ"
962.5,962.5,962.5,962.5,2800,"2014-11-24","ULTJ"
971.25,971.25,962.5,971.25,21600,"2014-11-25","ULTJ"
970,970,943.75,970,6000,"2014-11-26","ULTJ"
942.5,947.5,942.5,942.5,192800,"2014-11-27","ULTJ"
941.25,941.25,931.25,941.25,46400,"2014-11-28","ULTJ"
942.5,952.5,937.5,952.5,68400,"2014-12-01","ULTJ"
947.5,947.5,938.75,947.5,5600,"2014-12-02","ULTJ"
942.5,942.5,925,925,161200,"2014-12-03","ULTJ"
925,950,925,942.5,375200,"2014-12-04","ULTJ"
930,930,925,925,37600,"2014-12-05","ULTJ"
940,940,940,940,3200,"2014-12-08","ULTJ"
940,962.5,940,962.5,741200,"2014-12-09","ULTJ"
968.75,1000,962.5,962.5,48000,"2014-12-10","ULTJ"
937.5,973.75,930,973.75,307600,"2014-12-11","ULTJ"
965,965,965,965,58800,"2014-12-12","ULTJ"
962.5,962.5,962.5,962.5,56800,"2014-12-15","ULTJ"
950,950,931.25,931.25,88000,"2014-12-16","ULTJ"
931.25,931.25,927.5,927.5,555600,"2014-12-17","ULTJ"
927.5,948.75,925,948.75,480800,"2014-12-18","ULTJ"
947.5,958.75,927.5,927.5,1839600,"2014-12-19","ULTJ"
931.25,941.25,927.5,941.25,694800,"2014-12-22","ULTJ"
927.5,937.5,927.5,928.75,37600,"2014-12-23","ULTJ"
928.75,950,925,925,11600,"2014-12-24","ULTJ"
925,925,917.5,917.5,74000,"2014-12-29","ULTJ"
930,930,930,930,1600,"2014-12-30","ULTJ"
930,930,930,930,39200,"2015-01-02","ULTJ"
916.25,926.25,915,926.25,3200,"2015-01-05","ULTJ"
943.75,950,943.75,950,79200,"2015-01-06","ULTJ"
930,956.25,930,956.25,8e+05,"2015-01-07","ULTJ"
973.75,1075,973.75,1043.75,4210800,"2015-01-08","ULTJ"
1050,1062.5,1000,1025,686400,"2015-01-09","ULTJ"
1001.25,1037.5,1000,1025,164000,"2015-01-12","ULTJ"
1027.5,1027.5,1002.5,1002.5,112000,"2015-01-13","ULTJ"
1002.5,1002.5,977.5,977.5,54000,"2015-01-14","ULTJ"
997.5,1000,997.5,997.5,10400,"2015-01-15","ULTJ"
995,995,977.5,995,117200,"2015-01-16","ULTJ"
1011.25,1011.25,950,975,68800,"2015-01-19","ULTJ"
977.5,977.5,927.5,975,738800,"2015-01-20","ULTJ"
975,985,975,985,341600,"2015-01-21","ULTJ"
1000,1075,1000,1057.5,1536000,"2015-01-22","ULTJ"
1056.25,1056.25,1031.25,1037.5,82000,"2015-01-23","ULTJ"
1032.5,1032.5,1032.5,1032.5,9200,"2015-01-26","ULTJ"
1007.5,1032.5,1006.25,1032.5,147200,"2015-01-27","ULTJ"
1032.5,1032.5,1032.5,1032.5,0,"2015-01-28","ULTJ"
1032.5,1032.5,1032.5,1032.5,0,"2015-01-29","ULTJ"
1032.5,1032.5,1032.5,1032.5,2400,"2015-01-30","ULTJ"
987.5,1012.5,987.5,1012.5,2800,"2015-02-02","ULTJ"
1012.5,1012.5,987.5,987.5,20400,"2015-02-03","ULTJ"
1048.75,1048.75,987.5,987.5,71600,"2015-02-04","ULTJ"
987.5,987.5,987.5,987.5,37600,"2015-02-05","ULTJ"
1010,1010,1010,1010,400,"2015-02-06","ULTJ"
987.5,1010,975,987.5,206800,"2015-02-09","ULTJ"
987.5,987.5,987.5,987.5,0,"2015-02-10","ULTJ"
987.5,987.5,987.5,987.5,18000,"2015-02-11","ULTJ"
987.5,990,962.5,990,397600,"2015-02-12","ULTJ"
990,1015,990,1013.75,240400,"2015-02-13","ULTJ"
1013.75,1013.75,988.75,988.75,11200,"2015-02-16","ULTJ"
988.75,993.75,988.75,993.75,23200,"2015-02-17","ULTJ"
1006.25,1006.25,1000,1000,20800,"2015-02-18","ULTJ"
996.25,1000,987.5,987.5,128400,"2015-02-20","ULTJ"
987.5,1000,987.5,988.75,95200,"2015-02-23","ULTJ"
976.25,987.5,976.25,987.5,9200,"2015-02-24","ULTJ"
987.5,987.5,987.5,987.5,0,"2015-02-25","ULTJ"
1012.5,1015,1012.5,1012.5,90000,"2015-02-26","ULTJ"
1012.5,1022.5,1000,1022.5,408800,"2015-02-27","ULTJ"
1015,1015,1000,1000,6400,"2015-03-02","ULTJ"
1002.5,1021.25,1000,1000,3200,"2015-03-03","ULTJ"
990,998.75,990,995,8400,"2015-03-04","ULTJ"
997.5,1000,997.5,997.5,7200,"2015-03-05","ULTJ"
992.5,993.75,950,993.75,62800,"2015-03-06","ULTJ"
993.75,993.75,993.75,993.75,0,"2015-03-09","ULTJ"
968.75,1000,968.75,1000,3600,"2015-03-10","ULTJ"
1000,1006.25,983.75,1000,2120400,"2015-03-11","ULTJ"
1000,1000,1000,1000,2000,"2015-03-12","ULTJ"
1000,1000,1000,1000,0,"2015-03-13","ULTJ"
1000,1000,1000,1000,13600,"2015-03-16","ULTJ"
1000,1000,1000,1000,30000,"2015-03-17","ULTJ"
982.5,982.5,982.5,982.5,4400,"2015-03-18","ULTJ"
982.5,995,982.5,985,79600,"2015-03-19","ULTJ"
980,980,980,980,4000,"2015-03-20","ULTJ"
980,980,975,980,10000,"2015-03-23","ULTJ"
965,1000,965,1000,5600,"2015-03-24","ULTJ"
1000,1000,1000,1000,0,"2015-03-25","ULTJ"
962.5,965,962.5,962.5,647600,"2015-03-26","ULTJ"
995,995,975,995,63200,"2015-03-27","ULTJ"
965,965,965,965,2000,"2015-03-30","ULTJ"
965,992.5,962.5,992.5,86000,"2015-03-31","ULTJ"
995,998.75,970,998.75,12800,"2015-04-01","ULTJ"
998.75,998.75,998.75,998.75,0,"2015-04-02","ULTJ"
998.75,1000,971.25,971.25,46400,"2015-04-06","ULTJ"
971.25,975,971.25,975,1141200,"2015-04-07","ULTJ"
967.5,998.75,963.75,998.75,2000,"2015-04-08","ULTJ"
998.75,998.75,998.75,998.75,20400,"2015-04-09","ULTJ"
998.75,1000,992.5,1000,9186800,"2015-04-10","ULTJ"
975,975,975,975,286800,"2015-04-13","ULTJ"
975,975,975,975,0,"2015-04-14","ULTJ"
1000,1000,975,975,40400,"2015-04-15","ULTJ"
967.5,967.5,967.5,967.5,6400,"2015-04-16","ULTJ"
968.75,968.75,962.5,962.5,3200,"2015-04-17","ULTJ"
992.5,992.5,992.5,992.5,1200,"2015-04-20","ULTJ"
998.75,998.75,998.75,998.75,800,"2015-04-21","ULTJ"
972.5,1000,972.5,1000,3662000,"2015-04-22","ULTJ"
1012.5,1012.5,975,998.75,2800,"2015-04-23","ULTJ"
971.25,971.25,971.25,971.25,6800,"2015-04-24","ULTJ"
963.75,997.5,956.25,997.5,8800,"2015-04-27","ULTJ"
997.5,997.5,956.25,996.25,5200,"2015-04-28","ULTJ"
996.25,996.25,996.25,996.25,0,"2015-04-29","ULTJ"
975,992.5,975,992.5,1200,"2015-04-30","ULTJ"
996.25,1000,975,998.75,2399600,"2015-05-04","ULTJ"
975,998.75,975,987.5,1384800,"2015-05-05","ULTJ"
1000,1000,975,987.5,658400,"2015-05-06","ULTJ"
998.75,1012.5,998.75,1011.25,195600,"2015-05-07","ULTJ"
1001.25,1011.25,1001.25,1011.25,10000,"2015-05-08","ULTJ"
1000,1008.75,987.5,1007.5,78000,"2015-05-11","ULTJ"
1011.25,1023.75,1011.25,1022.5,286000,"2015-05-12","ULTJ"
1022.5,1022.5,1021.25,1021.25,1200,"2015-05-13","ULTJ"
1012.5,1020,985,1020,2400,"2015-05-15","ULTJ"
1016.25,1016.25,978.75,978.75,35200,"2015-05-18","ULTJ"
1000,1000,1000,1000,3600,"2015-05-19","ULTJ"
1000,1000,998.75,998.75,106400,"2015-05-20","ULTJ"
998.75,998.75,998.75,998.75,800,"2015-05-21","ULTJ"
975,975,966.25,966.25,135600,"2015-05-22","ULTJ"
966.25,971.25,950,951.25,1004400,"2015-05-25","ULTJ"
958.75,958.75,957.5,957.5,47600,"2015-05-26","ULTJ"
957.5,970,953.75,962.5,5600,"2015-05-27","ULTJ"
968.75,970,968.75,970,6000,"2015-05-28","ULTJ"
970,970,970,970,0,"2015-05-29","ULTJ"
970,1000,956.25,1000,69600,"2015-06-01","ULTJ"
1000,1000,997.5,997.5,4400,"2015-06-03","ULTJ"
975,975,975,975,400,"2015-06-04","ULTJ"
950,975,950,975,2800,"2015-06-05","ULTJ"
950,950,938.75,938.75,16800,"2015-06-08","ULTJ"
927.5,986.25,927.5,986.25,216400,"2015-06-09","ULTJ"
986.25,986.25,983.75,983.75,2800,"2015-06-10","ULTJ"
972.5,972.5,960,968.75,476400,"2015-06-11","ULTJ"
965,965,950,950,1200,"2015-06-12","ULTJ"
950,950,937.5,950,5200,"2015-06-15","ULTJ"
952.5,952.5,951.25,951.25,12800,"2015-06-16","ULTJ"
951.25,951.25,950,950,4800,"2015-06-17","ULTJ"
950,950,927.5,937.5,2000,"2015-06-18","ULTJ"
987.5,987.5,987.5,987.5,400,"2015-06-19","ULTJ"
987.5,987.5,987.5,987.5,0,"2015-06-22","ULTJ"
972.5,975,971.25,971.25,18000,"2015-06-23","ULTJ"
987.5,987.5,982.5,982.5,2800,"2015-06-24","ULTJ"
982.5,982.5,933.75,933.75,2000,"2015-06-25","ULTJ"
927.5,980,927.5,980,2800,"2015-06-26","ULTJ"
927.5,980,927.5,980,2800,"2015-06-29","ULTJ"
980,980,980,980,0,"2015-06-30","ULTJ"
977.5,977.5,930,975,20000,"2015-07-01","ULTJ"
975,975,975,975,0,"2015-07-02","ULTJ"
967.5,967.5,967.5,967.5,2000,"2015-07-03","ULTJ"
967.5,967.5,967.5,967.5,0,"2015-07-06","ULTJ"
932.5,950,927.5,927.5,14800,"2015-07-07","ULTJ"
927.5,950,925,950,60000,"2015-07-08","ULTJ"
950,962.5,945,962.5,120800,"2015-07-09","ULTJ"
962.5,987.5,950,956.25,90400,"2015-07-10","ULTJ"
956.25,956.25,956.25,956.25,0,"2015-07-13","ULTJ"
956.25,956.25,956.25,956.25,0,"2015-07-14","ULTJ"
955,955,927.5,937.5,15600,"2015-07-15","ULTJ"
925,958.75,925,958.75,7600,"2015-07-22","ULTJ"
958.75,958.75,958.75,958.75,0,"2015-07-23","ULTJ"
957.5,957.5,931.25,931.25,20400,"2015-07-24","ULTJ"
931.25,931.25,925,925,46400,"2015-07-27","ULTJ"
960,962.5,960,962.5,2000,"2015-07-28","ULTJ"
962.5,962.5,962.5,962.5,400,"2015-07-29","ULTJ"
957.5,962.5,957.5,962.5,10000,"2015-07-30","ULTJ"
975,987.5,962.5,968.75,35600,"2015-07-31","ULTJ"
968.75,968.75,968.75,968.75,2000,"2015-08-03","ULTJ"
968.75,975,962.5,975,215200,"2015-08-04","ULTJ"
975,975,975,975,0,"2015-08-05","ULTJ"
975,975,975,975,24000,"2015-08-06","ULTJ"
947.5,947.5,947.5,947.5,4800,"2015-08-07","ULTJ"
925,926.25,925,925,4800,"2015-08-10","ULTJ"
937.5,950,937.5,950,33600,"2015-08-11","ULTJ"
925,925,897.5,897.5,249600,"2015-08-12","ULTJ"
897.5,897.5,897.5,897.5,2000,"2015-08-13","ULTJ"
900,902.5,900,902.5,31600,"2015-08-14","ULTJ"
902.5,902.5,902.5,902.5,63200,"2015-08-18","ULTJ"
902.5,902.5,902.5,902.5,1142000,"2015-08-19","ULTJ"
902.5,918.75,902.5,918.75,1312800,"2015-08-20","ULTJ"
902.5,902.5,895,895,684400,"2015-08-21","ULTJ"
876.25,893.75,875,893.75,575600,"2015-08-24","ULTJ"
887.5,925,881.25,925,162400,"2015-08-25","ULTJ"
923.75,923.75,922.5,923.75,800,"2015-08-26","ULTJ"
887.5,937.5,887.5,937.5,531200,"2015-08-27","ULTJ"
935,937.5,935,937.5,800,"2015-08-28","ULTJ"
937.5,937.5,937.5,937.5,0,"2015-08-31","ULTJ"
935,937.5,935,937.5,32800,"2015-09-01","ULTJ"
925,925,902.5,902.5,4400,"2015-09-02","ULTJ"
902.5,902.5,902.5,902.5,400,"2015-09-03","ULTJ"
902.5,902.5,902.5,902.5,0,"2015-09-04","ULTJ"
905,912.5,905,912.5,88000,"2015-09-07","ULTJ"
912.5,912.5,912.5,912.5,800,"2015-09-08","ULTJ"
915,915,915,915,4400,"2015-09-09","ULTJ"
915,915,915,915,0,"2015-09-10","ULTJ"
915,915,915,915,10800,"2015-09-11","ULTJ"
915,916.25,915,915,44400,"2015-09-14","ULTJ"
890,928.75,865,928.75,87600,"2015-09-15","ULTJ"
927.5,927.5,925,925,11600,"2015-09-16","ULTJ"
901.25,950,901.25,950,92000,"2015-09-17","ULTJ"
950,950,950,950,2000,"2015-09-18","ULTJ"
950,975,950,975,71200,"2015-09-21","ULTJ"
950,950,950,950,4800,"2015-09-22","ULTJ"
950,950,950,950,27200,"2015-09-23","ULTJ"
950,950,950,950,10800,"2015-09-25","ULTJ"
937.5,975,937.5,975,3600,"2015-09-28","ULTJ"
925,995,925,995,88400,"2015-09-29","ULTJ"
995,995,995,995,0,"2015-09-30","ULTJ"
992.5,992.5,992.5,992.5,1200,"2015-10-01","ULTJ"
925,992.5,908.75,992.5,16400,"2015-10-02","ULTJ"
950,992.5,950,990,30000,"2015-10-05","ULTJ"
990,990,990,990,0,"2015-10-06","ULTJ"
973.75,973.75,973.75,973.75,2400,"2015-10-07","ULTJ"
950,998.75,950,998.75,14400,"2015-10-08","ULTJ"
998.75,998.75,998.75,998.75,0,"2015-10-09","ULTJ"
998.75,998.75,987.5,987.5,2000,"2015-10-12","ULTJ"
987.5,987.5,987.5,987.5,0,"2015-10-13","ULTJ"
987.5,991.25,987.5,991.25,800,"2015-10-15","ULTJ"
995,1000,985,991.25,388400,"2015-10-16","ULTJ"
987.5,1000,987.5,991.25,160400,"2015-10-19","ULTJ"
1000,1000,987.5,997.5,455600,"2015-10-20","ULTJ"
1000,1000,1000,1000,572400,"2015-10-21","ULTJ"
1000,1000,1000,1000,0,"2015-10-22","ULTJ"
1000,1000,1000,1000,0,"2015-10-23","ULTJ"
1000,1000,1000,1000,0,"2015-10-26","ULTJ"
1000,1000,1000,1000,0,"2015-10-27","ULTJ"
937.5,1000,937.5,952.5,20800,"2015-10-28","ULTJ"
931.25,1000,931.25,1000,61200,"2015-10-29","ULTJ"
1000,1000,1000,1000,0,"2015-10-30","ULTJ"
1000,1000,956.25,1000,154000,"2015-11-02","ULTJ"
956.25,998.75,956.25,993.75,77200,"2015-11-03","ULTJ"
970,993.75,960,993.75,42800,"2015-11-04","ULTJ"
993.75,993.75,950,992.5,20000,"2015-11-05","ULTJ"
987.5,1000,962.5,1000,56400,"2015-11-06","ULTJ"
1000,1000,975,975,10800,"2015-11-09","ULTJ"
951.25,1000,951.25,1000,54400,"2015-11-10","ULTJ"
998.75,998.75,998.75,998.75,800,"2015-11-11","ULTJ"
977.5,1000,977.5,1000,20400,"2015-11-12","ULTJ"
998.75,1000,998.75,1000,40800,"2015-11-13","ULTJ"
975,1000,975,1000,5200,"2015-11-16","ULTJ"
975,1000,975,1000,8000,"2015-11-17","ULTJ"
993.75,993.75,993.75,993.75,400,"2015-11-18","ULTJ"
993.75,993.75,993.75,993.75,0,"2015-11-19","ULTJ"
987.5,987.5,987.5,987.5,4800,"2015-11-20","ULTJ"
1000,1012.5,966.25,981.25,314000,"2015-11-23","ULTJ"
981.25,981.25,981.25,981.25,4800,"2015-11-24","ULTJ"
981.25,987.5,981.25,981.25,44800,"2015-11-25","ULTJ"
982.5,1012.5,982.5,1000,190400,"2015-11-26","ULTJ"
1000,1012.5,926.25,931.25,321200,"2015-11-27","ULTJ"
950,985,948.75,956.25,92800,"2015-11-30","ULTJ"
940,1000,938.75,1000,44000,"2015-12-01","ULTJ"
1000,1012.5,996.25,996.25,352000,"2015-12-02","ULTJ"
996.25,996.25,987.5,987.5,9200,"2015-12-03","ULTJ"
987.5,987.5,987.5,987.5,400,"2015-12-04","ULTJ"
987.5,987.5,975,987.5,6800,"2015-12-07","ULTJ"
963.75,993.75,963.75,993.75,36800,"2015-12-08","ULTJ"
993.75,993.75,993.75,993.75,0,"2015-12-09","ULTJ"
962.5,997.5,953.75,997.5,34000,"2015-12-10","ULTJ"
998.75,998.75,998.75,998.75,800,"2015-12-11","ULTJ"
987.5,998.75,987.5,998.75,10400,"2015-12-14","ULTJ"
972.5,985,953.75,985,85200,"2015-12-15","ULTJ"
983.75,987.5,983.75,987.5,10800,"2015-12-16","ULTJ"
990,990,987.5,987.5,800,"2015-12-17","ULTJ"
983.75,983.75,958.75,975,12000,"2015-12-18","ULTJ"
951.25,973.75,950,973.75,208800,"2015-12-21","ULTJ"
971.25,971.25,965,965,4400,"2015-12-22","ULTJ"
940,963.75,940,963.75,35600,"2015-12-23","ULTJ"
965,975,965,975,2400,"2015-12-28","ULTJ"
952.5,975,950,975,38800,"2015-12-29","ULTJ"
975,986.25,950,986.25,48800,"2015-12-30","ULTJ"
990,990,987.5,987.5,15200,"2016-01-04","ULTJ"
987.5,987.5,987.5,987.5,0,"2016-01-05","ULTJ"
960,960,950,952.5,206800,"2016-01-06","ULTJ"
952.5,952.5,900,902.5,738800,"2016-01-07","ULTJ"
925,925,902.5,902.5,128800,"2016-01-08","ULTJ"
902.5,927.5,893.75,927.5,178400,"2016-01-11","ULTJ"
925,925,912.5,912.5,22000,"2016-01-12","ULTJ"
912.5,912.5,897.5,897.5,44400,"2016-01-13","ULTJ"
900,910,900,900,41200,"2016-01-14","ULTJ"
900,900,875,887.5,1322000,"2016-01-15","ULTJ"
887.5,905,870,905,18800,"2016-01-18","ULTJ"
898.75,908.75,888.75,908.75,38000,"2016-01-19","ULTJ"
883.75,905,876.25,905,12400,"2016-01-20","ULTJ"
920,921.25,920,920,8400,"2016-01-21","ULTJ"
881.25,912.5,881.25,906.25,45200,"2016-01-22","ULTJ"
918.75,918.75,895,906.25,22000,"2016-01-25","ULTJ"
906.25,925,906.25,925,80000,"2016-01-26","ULTJ"
926.25,928.75,925,925,8000,"2016-01-27","ULTJ"
928.75,928.75,926.25,926.25,6400,"2016-01-28","ULTJ"
926.25,926.25,926.25,926.25,8800,"2016-01-29","ULTJ"
925,925,925,925,1200,"2016-02-01","ULTJ"
925,925,925,925,123200,"2016-02-02","ULTJ"
925,925,925,925,1537600,"2016-02-03","ULTJ"
925,925,902.5,925,4050400,"2016-02-04","ULTJ"
925,932.5,925,925,4455600,"2016-02-05","ULTJ"
925,925,925,925,4000,"2016-02-09","ULTJ"
927.5,928.75,925,925,2811200,"2016-02-10","ULTJ"
925,925,923.75,925,858800,"2016-02-11","ULTJ"
923.75,925,922.5,922.5,40400,"2016-02-12","ULTJ"
925,925,918.75,918.75,26800,"2016-02-15","ULTJ"
925,925,920,925,20000,"2016-02-16","ULTJ"
925,925,918.75,925,2002400,"2016-02-17","ULTJ"
926.25,931.25,925,925,2238000,"2016-02-18","ULTJ"
925,925,920,920,7600,"2016-02-19","ULTJ"
921.25,921.25,920,920,10400,"2016-02-22","ULTJ"
920,920,917.5,917.5,8400,"2016-02-23","ULTJ"
917.5,917.5,917.5,917.5,4000,"2016-02-24","ULTJ"
900,900,900,900,2000,"2016-02-25","ULTJ"
925,925,925,925,400,"2016-02-26","ULTJ"
925,925,925,925,0,"2016-02-29","ULTJ"
913.75,925,913.75,925,4004400,"2016-03-01","ULTJ"
935,935,931.25,931.25,28400,"2016-03-02","ULTJ"
930,931.25,930,931.25,42000,"2016-03-03","ULTJ"
931.25,931.25,931.25,931.25,2000,"2016-03-04","ULTJ"
937.5,947.5,920,931.25,142000,"2016-03-07","ULTJ"
925,931.25,921.25,921.25,19600,"2016-03-08","ULTJ"
923.75,925,921.25,925,34000,"2016-03-10","ULTJ"
925,925,925,925,0,"2016-03-11","ULTJ"
925,925,925,925,0,"2016-03-14","ULTJ"
912.5,923.75,905,912.5,117200,"2016-03-15","ULTJ"
922.5,922.5,908.75,908.75,11600,"2016-03-16","ULTJ"
922.5,922.5,922.5,922.5,6800,"2016-03-17","ULTJ"
922.5,931.25,922.5,931.25,12400,"2016-03-18","ULTJ"
937.5,937.5,915,925,256800,"2016-03-21","ULTJ"
931.25,962.5,931.25,962.5,1479600,"2016-03-22","ULTJ"
967.5,967.5,967.5,967.5,400,"2016-03-23","ULTJ"
941.25,963.75,941.25,962.5,202400,"2016-03-24","ULTJ"
962.5,962.5,962.5,962.5,0,"2016-03-28","ULTJ"
950,950,925,937.5,4000,"2016-03-29","ULTJ"
912.5,936.25,912.5,936.25,6000,"2016-03-30","ULTJ"
961.25,996.25,957.5,962.5,195200,"2016-03-31","ULTJ"
962.5,962.5,926.25,962.5,25600,"2016-04-01","ULTJ"
937.5,960,925,937.5,420400,"2016-04-04","ULTJ"
937.5,948.75,937.5,948.75,294800,"2016-04-05","ULTJ"
948.75,950,948.75,948.75,163600,"2016-04-06","ULTJ"
948.75,960,927.5,955,1130800,"2016-04-07","ULTJ"
950,956.25,950,956.25,97200,"2016-04-08","ULTJ"
956.25,956.25,956.25,956.25,0,"2016-04-11","ULTJ"
950,960,950,960,72800,"2016-04-12","ULTJ"
960,960,960,960,0,"2016-04-13","ULTJ"
960,960,960,960,0,"2016-04-14","ULTJ"
960,960,960,960,0,"2016-04-15","ULTJ"
960,960,960,960,0,"2016-04-18","ULTJ"
960,960,960,960,0,"2016-04-19","ULTJ"
967.5,972.5,962.5,962.5,4400,"2016-04-20","ULTJ"
962.5,985,957.5,985,29600,"2016-04-21","ULTJ"
962.5,962.5,956.25,960,16,"2016-04-22","ULTJ"
983.75,983.75,983.75,983.75,400,"2016-04-25","ULTJ"
983.75,992.5,963.75,963.75,8000,"2016-04-26","ULTJ"
963.75,963.75,963.75,963.75,0,"2016-04-27","ULTJ"
967.5,975,967.5,975,1260000,"2016-04-28","ULTJ"
1046.25,1046.25,981.25,1046.25,6690400,"2016-04-29","ULTJ"
1046.25,1052.5,1025,1050,230000,"2016-05-02","ULTJ"
1067.5,1067.5,1025,1045,84800,"2016-05-03","ULTJ"
1042.5,1042.5,1025,1025,51600,"2016-05-04","ULTJ"
997.5,1000,997.5,1000,843200,"2016-05-09","ULTJ"
1000,1062.5,1000,1025,157600,"2016-05-10","ULTJ"
1022.5,1022.5,1022.5,1022.5,400,"2016-05-11","ULTJ"
1025,1025,1000,1025,129600,"2016-05-12","ULTJ"
1025,1025,980,982.5,1240400,"2016-05-13","ULTJ"
987.5,990,987.5,990,5200,"2016-05-16","ULTJ"
990,992.5,980,985,71200,"2016-05-17","ULTJ"
985,1000,975,1000,879600,"2016-05-18","ULTJ"
997.5,997.5,997.5,997.5,16,"2016-05-19","ULTJ"
997.5,997.5,997.5,997.5,0,"2016-05-20","ULTJ"
1000,1000,977.5,977.5,16,"2016-05-23","ULTJ"
980,980,975,975,16,"2016-05-24","ULTJ"
975,975,962.5,965,228400,"2016-05-25","ULTJ"
965,967.5,965,965,505600,"2016-05-26","ULTJ"
975,975,952.5,965,321200,"2016-05-27","ULTJ"
962.5,967.5,962.5,962.5,21200,"2016-05-30","ULTJ"
962.5,997.5,962.5,997.5,58000,"2016-05-31","ULTJ"
1000,1012.5,975,1012.5,16,"2016-06-01","ULTJ"
1012.5,1075,1012.5,1047.5,4286400,"2016-06-02","ULTJ"
1047.5,1047.5,1047.5,1047.5,9200,"2016-06-03","ULTJ"
1027.5,1042.5,990,1035,68400,"2016-06-06","ULTJ"
1035,1037.5,1025,1025,12000,"2016-06-07","ULTJ"
1007.5,1025,1007.5,1025,13200,"2016-06-08","ULTJ"
1022.5,1037.5,1022.5,1037.5,94400,"2016-06-09","ULTJ"
1037.5,1037.5,1010,1037.5,33200,"2016-06-10","ULTJ"
1000,1035,1000,1005,66000,"2016-06-13","ULTJ"
1005,1052.5,1000,1030,54000,"2016-06-14","ULTJ"
1025,1025,1025,1025,10000,"2016-06-15","ULTJ"
1012.5,1012.5,1010,1010,35600,"2016-06-16","ULTJ"
1010,1025,1010,1022.5,71200,"2016-06-17","ULTJ"
1025,1050,1010,1035,625200,"2016-06-20","ULTJ"
1015,1060,1015,1040,466800,"2016-06-21","ULTJ"
1025,1062.5,1025,1060,666800,"2016-06-22","ULTJ"
1060,1060,1030,1052.5,2400,"2016-06-23","ULTJ"
1062.5,1062.5,1025,1025,39200,"2016-06-24","ULTJ"
1025,1037.5,1000,1037.5,24000,"2016-06-27","ULTJ"
1037.5,1040,1037.5,1040,100400,"2016-06-28","ULTJ"
1045,1075,1045,1075,2777200,"2016-06-29","ULTJ"
1060,1075,1057.5,1075,245200,"2016-06-30","ULTJ"
1075,1075,1075,1075,400,"2016-07-01","ULTJ"
1087.5,1087.5,1072.5,1075,124400,"2016-07-11","ULTJ"
1075,1075,1072.5,1072.5,81600,"2016-07-12","ULTJ"
1040,1075,1040,1040,26000,"2016-07-13","ULTJ"
1040,1062.5,1040,1062.5,1088400,"2016-07-14","ULTJ"
1062.5,1062.5,1050,1050,2400,"2016-07-15","ULTJ"
1040,1055,1040,1050,50400,"2016-07-18","ULTJ"
1050,1055,1040,1055,102400,"2016-07-19","ULTJ"
1050,1050,1042.5,1042.5,23200,"2016-07-20","ULTJ"
1042.5,1050,1040,1040,54400,"2016-07-21","ULTJ"
1042.5,1052.5,1042.5,1042.5,1056400,"2016-07-22","ULTJ"
1047.5,1050,1047.5,1050,252400,"2016-07-25","ULTJ"
1050,1050,1047.5,1047.5,5600,"2016-07-26","ULTJ"
1050,1050,1047.5,1047.5,140400,"2016-07-27","ULTJ"
1047.5,1050,1047.5,1050,18000,"2016-07-28","ULTJ"
1050,1050,1047.5,1047.5,22000,"2016-07-29","ULTJ"
1047.5,1062.5,1042.5,1042.5,197200,"2016-08-01","ULTJ"
1045,1045,1037.5,1042.5,165600,"2016-08-02","ULTJ"
1045,1045,1025,1025,622400,"2016-08-03","ULTJ"
1070,1075,1000,1070,1177600,"2016-08-04","ULTJ"
1072.5,1225,1070,1212.5,6668800,"2016-08-05","ULTJ"
1225,1250,1187.5,1187.5,1093600,"2016-08-08","ULTJ"
1187.5,1187.5,1125,1175,626400,"2016-08-09","ULTJ"
1175,1175,1125,1170,212000,"2016-08-10","ULTJ"
1170,1170,1150,1150,734400,"2016-08-11","ULTJ"
1152.5,1165,1150,1160,1664400,"2016-08-12","ULTJ"
1160,1175,1160,1162.5,124400,"2016-08-15","ULTJ"
1162.5,1187.5,1162.5,1175,1751600,"2016-08-16","ULTJ"
1177.5,1200,1172.5,1187.5,1242000,"2016-08-18","ULTJ"
1187.5,1190,1187.5,1187.5,612800,"2016-08-19","ULTJ"
1177.5,1177.5,1175,1175,28000,"2016-08-22","ULTJ"
1172.5,1172.5,1172.5,1172.5,400,"2016-08-23","ULTJ"
1167.5,1172.5,1167.5,1172.5,204000,"2016-08-24","ULTJ"
1147.5,1147.5,1100,1107.5,682800,"2016-08-25","ULTJ"
1107.5,1137.5,1107.5,1135,1603600,"2016-08-26","ULTJ"
1132.5,1137.5,1125,1137.5,277200,"2016-08-29","ULTJ"
1162.5,1162.5,1122.5,1122.5,238000,"2016-08-30","ULTJ"
1122.5,1125,1122.5,1122.5,192800,"2016-08-31","ULTJ"
1122.5,1125,1122.5,1122.5,467200,"2016-09-01","ULTJ"
1122.5,1127.5,1122.5,1127.5,461200,"2016-09-02","ULTJ"
1137.5,1137.5,1125,1125,435600,"2016-09-05","ULTJ"
1125,1125,1125,1125,9e+05,"2016-09-06","ULTJ"
1127.5,1162.5,1125,1162.5,328000,"2016-09-07","ULTJ"
1125,1150,1125,1125,408800,"2016-09-08","ULTJ"
1125,1127.5,1100,1125,1233200,"2016-09-09","ULTJ"
1125,1155,1125,1155,787200,"2016-09-13","ULTJ"
1155,1155,1125,1125,430400,"2016-09-14","ULTJ"
1125,1127.5,1125,1125,520000,"2016-09-15","ULTJ"
1125,1130,1125,1125,189600,"2016-09-16","ULTJ"
1125,1125,1087.5,1125,948400,"2016-09-19","ULTJ"
1125,1125,1125,1125,806000,"2016-09-20","ULTJ"
1125,1125,1125,1125,0,"2016-09-21","ULTJ"
1125,1125,1125,1125,0,"2016-09-22","ULTJ"
1100,1100,1087.5,1100,132000,"2016-09-23","ULTJ"
1087.5,1100,1087.5,1097.5,2000,"2016-09-26","ULTJ"
1097.5,1100,1072.5,1072.5,145600,"2016-09-27","ULTJ"
1072.5,1072.5,1067.5,1070,167200,"2016-09-28","ULTJ"
1085,1085,1085,1085,2400,"2016-09-29","ULTJ"
1085,1085,1072.5,1085,11200,"2016-09-30","ULTJ"
1085,1085,1070,1070,125600,"2016-10-03","ULTJ"
1070,1125,1070,1125,537200,"2016-10-04","ULTJ"
1125,1137.5,1100,1137.5,396400,"2016-10-05","ULTJ"
1125,1137.5,1112.5,1137.5,548800,"2016-10-06","ULTJ"
1125,1150,1125,1150,402000,"2016-10-07","ULTJ"
1150,1162.5,1137.5,1162.5,882400,"2016-10-10","ULTJ"
1162.5,1175,1162.5,1175,1266800,"2016-10-11","ULTJ"
1175,1200,1125,1187.5,519200,"2016-10-12","ULTJ"
1142.5,1200,1142.5,1200,1407600,"2016-10-13","ULTJ"
1200,1200,1200,1200,82000,"2016-10-14","ULTJ"
1200,1200,1150,1187.5,809200,"2016-10-17","ULTJ"
1187.5,1187.5,1125,1182.5,517200,"2016-10-18","ULTJ"
1162.5,1175,1150,1175,477600,"2016-10-19","ULTJ"
1175,1175,1135,1172.5,849200,"2016-10-20","ULTJ"
1152.5,1170,1125,1170,405200,"2016-10-21","ULTJ"
1170,1170,1125,1162.5,385200,"2016-10-24","ULTJ"
1132.5,1155,1130,1150,586400,"2016-10-25","ULTJ"
1150,1150,1120,1145,534800,"2016-10-26","ULTJ"
1142.5,1145,1132.5,1145,686800,"2016-10-27","ULTJ"
1130,1142.5,1127.5,1142.5,504400,"2016-10-28","ULTJ"
1125,1187.5,1125,1187.5,131600,"2016-10-31","ULTJ"
1187.5,1187.5,1177.5,1187.5,1026400,"2016-11-01","ULTJ"
1175,1212.5,1175,1212.5,708800,"2016-11-02","ULTJ"
1200,1200,1165,1200,49600,"2016-11-03","ULTJ"
1200,1200,1150,1185,541200,"2016-11-04","ULTJ"
1185,1187.5,1185,1187.5,97200,"2016-11-07","ULTJ"
1197.5,1225,1187.5,1212.5,2336000,"2016-11-08","ULTJ"
1212.5,1215,1187.5,1215,44400,"2016-11-09","ULTJ"
1230,1230,1197.5,1200,4102400,"2016-11-10","ULTJ"
1197.5,1197.5,1195,1195,88400,"2016-11-11","ULTJ"
1125,1150,1125,1147.5,96400,"2016-11-14","ULTJ"
1125,1150,1125,1150,20800,"2016-11-15","ULTJ"
1150,1162.5,1150,1150,30000,"2016-11-16","ULTJ"
1150,1187.5,1150,1175,304000,"2016-11-17","ULTJ"
1147.5,1147.5,1147.5,1147.5,4000,"2016-11-18","ULTJ"
1125,1130,1125,1130,16,"2016-11-21","ULTJ"
1162.5,1162.5,1137.5,1150,40400,"2016-11-22","ULTJ"
1152.5,1152.5,1142.5,1150,21600,"2016-11-23","ULTJ"
1150,1150,1125,1140,1177200,"2016-11-24","ULTJ"
1125,1150,1125,1150,1201600,"2016-11-25","ULTJ"
1150,1150,1125,1150,570000,"2016-11-28","ULTJ"
1145,1145,1125,1137.5,57600,"2016-11-29","ULTJ"
1125,1162.5,1125,1162.5,288800,"2016-11-30","ULTJ"
1162.5,1162.5,1132.5,1150,36800,"2016-12-01","ULTJ"
1150,1150,1150,1150,160000,"2016-12-02","ULTJ"
1152.5,1160,1150,1150,439200,"2016-12-05","ULTJ"
1150,1160,1137.5,1160,1435200,"2016-12-06","ULTJ"
1160,1160,1160,1160,517200,"2016-12-07","ULTJ"
1157.5,1157.5,1150,1150,826000,"2016-12-08","ULTJ"
1160,1160,1137.5,1150,621600,"2016-12-09","ULTJ"
1150,1157.5,1150,1150,41200,"2016-12-13","ULTJ"
1142.5,1142.5,1142.5,1142.5,6400,"2016-12-14","ULTJ"
1142.5,1145,1130,1130,56400,"2016-12-15","ULTJ"
1130,1150,1130,1150,68400,"2016-12-16","ULTJ"
1145,1147.5,1145,1147.5,474000,"2016-12-19","ULTJ"
1147.5,1147.5,1147.5,1147.5,0,"2016-12-20","ULTJ"
1147.5,1147.5,1140,1140,26000,"2016-12-21","ULTJ"
1135,1135,1125,1125,15600,"2016-12-22","ULTJ"
1145,1145,1145,1145,10400,"2016-12-23","ULTJ"
1145,1145,1140,1145,5200,"2016-12-27","ULTJ"
1142.5,1142.5,1142.5,1142.5,4800,"2016-12-28","ULTJ"
1142.5,1142.5,1137.5,1137.5,12800,"2016-12-29","ULTJ"
1142.5,1142.5,1132.5,1142.5,514000,"2016-12-30","ULTJ"
1142.5,1142.5,1142.5,1142.5,0,"2017-01-02","ULTJ"
1142.5,1142.5,1140,1142.5,6000,"2017-01-03","ULTJ"
1142.5,1145,1100,1120,226800,"2017-01-04","ULTJ"
1120,1132.5,1100,1132.5,195600,"2017-01-05","ULTJ"
1112.5,1132.5,1112.5,1132.5,15600,"2017-01-06","ULTJ"
1132.5,1132.5,1120,1125,24800,"2017-01-09","ULTJ"
1125,1125,1100,1112.5,398400,"2017-01-10","ULTJ"
1112.5,1112.5,1105,1105,152400,"2017-01-11","ULTJ"
1105,1130,1082.5,1087.5,488800,"2017-01-12","ULTJ"
1090,1090,1087.5,1087.5,52000,"2017-01-13","ULTJ"
1087.5,1105,1075,1105,6000,"2017-01-16","ULTJ"
1105,1105,1075,1075,145600,"2017-01-17","ULTJ"
1075,1087.5,1062.5,1087.5,66800,"2017-01-18","ULTJ"
1082.5,1100,1082.5,1100,26800,"2017-01-19","ULTJ"
1097.5,1100,1097.5,1100,13200,"2017-01-20","ULTJ"
1100,1100,1087.5,1100,33600,"2017-01-23","ULTJ"
1100,1100,1070,1072.5,312400,"2017-01-24","ULTJ"
1100,1100,1072.5,1100,1135200,"2017-01-25","ULTJ"
1100,1112.5,1097.5,1112.5,47200,"2017-01-26","ULTJ"
1075,1107.5,1075,1097.5,14800,"2017-01-27","ULTJ"
1097.5,1097.5,1097.5,1097.5,6800,"2017-01-30","ULTJ"
1097.5,1097.5,1075,1097.5,15600,"2017-01-31","ULTJ"
1097.5,1110,1097.5,1110,382800,"2017-02-01","ULTJ"
1110,1125,1097.5,1110,72800,"2017-02-02","ULTJ"
1110,1117.5,1097.5,1117.5,48000,"2017-02-03","ULTJ"
1117.5,1117.5,1100,1100,102400,"2017-02-06","ULTJ"
1100,1110,1100,1100,187600,"2017-02-07","ULTJ"
1100,1110,1087.5,1110,48000,"2017-02-08","ULTJ"
1110,1117.5,1110,1115,1881200,"2017-02-09","ULTJ"
1115,1115,1115,1115,12800,"2017-02-10","ULTJ"
1115,1117.5,1087.5,1110,86000,"2017-02-13","ULTJ"
1110,1112.5,1110,1112.5,44000,"2017-02-14","ULTJ"
1112.5,1112.5,1112.5,1112.5,0,"2017-02-15","ULTJ"
1112.5,1112.5,1112.5,1112.5,0,"2017-02-16","ULTJ"
1112.5,1112.5,1075,1075,180800,"2017-02-17","ULTJ"
1075,1087.5,1062.5,1087.5,73600,"2017-02-20","ULTJ"
1075,1087.5,1075,1087.5,22400,"2017-02-21","ULTJ"
1075,1075,1057.5,1072.5,63600,"2017-02-22","ULTJ"
1087.5,1087.5,1072.5,1087.5,61600,"2017-02-23","ULTJ"
1075,1112.5,1075,1105,45600,"2017-02-24","ULTJ"
1105,1105,1065,1102.5,10800,"2017-02-27","ULTJ"
1102.5,1102.5,1102.5,1102.5,2000,"2017-02-28","ULTJ"
1112.5,1112.5,1065,1090,42400,"2017-03-01","ULTJ"
1077.5,1110,1067.5,1110,325600,"2017-03-02","ULTJ"
1100,1100,1100,1100,6000,"2017-03-03","ULTJ"
1075,1085,1025,1085,136800,"2017-03-06","ULTJ"
1085,1090,1082.5,1090,5200,"2017-03-07","ULTJ"
1090,1090,1090,1090,0,"2017-03-08","ULTJ"
1090,1090,1057.5,1090,4800,"2017-03-09","ULTJ"
1090,1090,1090,1090,0,"2017-03-10","ULTJ"
1090,1090,1075,1085,18800,"2017-03-13","ULTJ"
1075,1075,1075,1075,18000,"2017-03-14","ULTJ"
1075,1075,1072.5,1072.5,12400,"2017-03-15","ULTJ"
1075,1075,1052.5,1072.5,59600,"2017-03-16","ULTJ"
1072.5,1072.5,1025,1060,92000,"2017-03-17","ULTJ"
1060,1060,1052.5,1057.5,39200,"2017-03-20","ULTJ"
1060,1060,1050,1050,52000,"2017-03-21","ULTJ"
1050,1060,1050,1050,243600,"2017-03-22","ULTJ"
1037.5,1067.5,1037.5,1050,33600,"2017-03-23","ULTJ"
1050,1087.5,1050,1050,733600,"2017-03-24","ULTJ"
1045,1050,1040,1045,50000,"2017-03-27","ULTJ"
1045,1060,1032.5,1060,371600,"2017-03-29","ULTJ"
1060,1060,1037.5,1060,14400,"2017-03-30","ULTJ"
1060,1070,1057.5,1070,734000,"2017-03-31","ULTJ"
1070,1070,1050,1062.5,188400,"2017-04-03","ULTJ"
1062.5,1062.5,1050,1050,123600,"2017-04-04","ULTJ"
1050,1050,1050,1050,0,"2017-04-05","ULTJ"
1050,1050,1050,1050,505200,"2017-04-06","ULTJ"
1050,1050,1040,1050,1392000,"2017-04-07","ULTJ"
1052.5,1052.5,1037.5,1037.5,3365200,"2017-04-10","ULTJ"
1037.5,1050,1030,1050,5200,"2017-04-11","ULTJ"
1050,1062.5,1037.5,1050,2843600,"2017-04-12","ULTJ"
1037.5,1062.5,1025,1062.5,1604400,"2017-04-13","ULTJ"
1062.5,1062.5,1037.5,1050,305200,"2017-04-17","ULTJ"
1050,1062.5,1050,1062.5,18400,"2017-04-18","ULTJ"
1062.5,1062.5,1062.5,1062.5,0,"2017-04-19","ULTJ"
1062.5,1062.5,1050,1050,45600,"2017-04-20","ULTJ"
1050,1050,1050,1050,35600,"2017-04-21","ULTJ"
1050,1062.5,1050,1062.5,2800,"2017-04-25","ULTJ"
1062.5,1062.5,1052.5,1060,112400,"2017-04-26","ULTJ"
1060,1060,1052.5,1057.5,33200,"2017-04-27","ULTJ"
1057.5,1057.5,1050,1050,53600,"2017-04-28","ULTJ"
1062.5,1062.5,1040,1062.5,330400,"2017-05-02","ULTJ"
1062.5,1075,1060,1062.5,460800,"2017-05-03","ULTJ"
1062.5,1065,1062.5,1062.5,71200,"2017-05-04","ULTJ"
1062.5,1090,1062.5,1085,462000,"2017-05-05","ULTJ"
1085,1100,1085,1097.5,556400,"2017-05-08","ULTJ"
1075,1097.5,1075,1087.5,92400,"2017-05-09","ULTJ"
1077.5,1077.5,1025,1057.5,720000,"2017-05-10","ULTJ"
1062.5,1082.5,1062.5,1062.5,662800,"2017-05-12","ULTJ"
1062.5,1062.5,1062.5,1062.5,4001600,"2017-05-15","ULTJ"
1062.5,1075,1062.5,1062.5,1004400,"2017-05-16","ULTJ"
1062.5,1067.5,1055,1057.5,12163200,"2017-05-17","ULTJ"
1057.5,1060,1057.5,1060,848000,"2017-05-18","ULTJ"
1062.5,1075,1062.5,1075,9200,"2017-05-19","ULTJ"
1075,1082.5,1075,1080,559600,"2017-05-22","ULTJ"
1080,1125,1080,1112.5,282400,"2017-05-23","ULTJ"
1112.5,1300,1112.5,1175,2510800,"2017-05-24","ULTJ"
1225,1247.5,1212.5,1225,1580400,"2017-05-26","ULTJ"
1225,1275,1225,1268.75,2815600,"2017-05-29","ULTJ"
1268.75,1337.5,1268.75,1275,2646400,"2017-05-30","ULTJ"
1275,1300,1262.5,1275,805200,"2017-05-31","ULTJ"
1275,1275,1275,1275,0,"2017-06-01","ULTJ"
1275,1300,1275,1281.25,276000,"2017-06-02","ULTJ"
1293.75,1300,1268.75,1275,3843200,"2017-06-05","ULTJ"
1275,1281.25,1275,1275,2007600,"2017-06-06","ULTJ"
1275,1275,1275,1275,150000,"2017-06-07","ULTJ"
1275,1281.25,1268.75,1275,1320000,"2017-06-08","ULTJ"
1275,1281.25,1275,1275,1250800,"2017-06-09","ULTJ"
1275,1300,1275,1287.5,818400,"2017-06-12","ULTJ"
1281.25,1318.75,1281.25,1312.5,156800,"2017-06-13","ULTJ"
1325,1325,1281.25,1281.25,921200,"2017-06-14","ULTJ"
1281.25,1287.5,1281.25,1287.5,113600,"2017-06-15","ULTJ"
1281.25,1287.5,1240,1256.25,1406400,"2017-06-16","ULTJ"
1250,1256.25,1225,1250,48800,"2017-06-19","ULTJ"
1250,1256.25,1250,1250,1612000,"2017-06-20","ULTJ"
1250,1256.25,1250,1250,1187600,"2017-06-21","ULTJ"
1250,1312.5,1250,1256.25,585200,"2017-06-22","ULTJ"
1256.25,1256.25,1256.25,1256.25,0,"2017-06-23","ULTJ"
1256.25,1256.25,1256.25,1256.25,0,"2017-06-26","ULTJ"
1256.25,1256.25,1256.25,1256.25,0,"2017-06-27","ULTJ"
1256.25,1256.25,1256.25,1256.25,0,"2017-06-28","ULTJ"
1256.25,1256.25,1256.25,1256.25,0,"2017-06-29","ULTJ"
1256.25,1256.25,1256.25,1256.25,0,"2017-06-30","ULTJ"
1256.25,1268.75,1250,1250,425200,"2017-07-03","ULTJ"
1225,1256.25,1225,1247.5,214400,"2017-07-04","ULTJ"
1250,1250,1225,1235,145600,"2017-07-05","ULTJ"
1235,1237.5,1230,1235,142800,"2017-07-06","ULTJ"
1235,1235,1217.5,1217.5,76400,"2017-07-07","ULTJ"
1200,1205,1200,1205,20000,"2017-07-10","ULTJ"
1200,1250,1200,1225,562400,"2017-07-11","ULTJ"
1225,1245,1225,1245,404800,"2017-07-12","ULTJ"
1245,1245,1235,1237.5,1210000,"2017-07-13","ULTJ"
1237.5,1237.5,1237.5,1237.5,3002400,"2017-07-14","ULTJ"
1225,1262.5,1225,1262.5,441200,"2017-07-17","ULTJ"
1250,1262.5,1247.5,1262.5,475600,"2017-07-18","ULTJ"
1262.5,1275,1237.5,1245,88400,"2017-07-19","ULTJ"
1268.75,1300,1262.5,1281.25,257200,"2017-07-20","ULTJ"
1281.25,1281.25,1250,1250,4800,"2017-07-21","ULTJ"
1300,1300,1237.5,1237.5,44800,"2017-07-24","ULTJ"
1237.5,1250,1237.5,1250,572800,"2017-07-25","ULTJ"
1250,1250,1225,1250,1068400,"2017-07-26","ULTJ"
1250,1250,1250,1250,830000,"2017-07-27","ULTJ"
1250,1250,1237.5,1250,1062400,"2017-07-28","ULTJ"
1250,1250,1237.5,1250,2144000,"2017-07-31","ULTJ"
1237.5,1250,1237.5,1237.5,709600,"2017-08-01","ULTJ"
1262.5,1262.5,1237.5,1262.5,62400,"2017-08-02","ULTJ"
1250,1250,1237.5,1250,13200,"2017-08-03","ULTJ"
1250,1275,1250,1250,809600,"2017-08-04","ULTJ"
1262.5,1262.5,1247.5,1250,1222400,"2017-08-07","ULTJ"
1262.5,1275,1256.25,1256.25,161600,"2017-08-08","ULTJ"
1262.5,1262.5,1237.5,1237.5,1050400,"2017-08-09","ULTJ"
1240,1240,1200,1235,205700,"2017-08-10","ULTJ"
1235,1235,1200,1210,95600,"2017-08-11","ULTJ"
1210,1210,1195,1205,30900,"2017-08-14","ULTJ"
1200,1200,1170,1185,57500,"2017-08-15","ULTJ"
1185,1200,1185,1185,57100,"2017-08-16","ULTJ"
1185,1185,1185,1185,0,"2017-08-17","ULTJ"
1200,1220,1190,1200,125200,"2017-08-18","ULTJ"
1205,1240,1175,1180,97000,"2017-08-21","ULTJ"
1185,1190,1175,1180,116100,"2017-08-22","ULTJ"
1180,1180,1170,1170,83400,"2017-08-23","ULTJ"
1170,1185,1165,1170,4350600,"2017-08-24","ULTJ"
1180,1190,1170,1185,406800,"2017-08-25","ULTJ"
1185,1185,1175,1180,805900,"2017-08-28","ULTJ"
1170,1200,1170,1200,337500,"2017-08-29","ULTJ"
1200,1220,1190,1190,453600,"2017-08-30","ULTJ"
1200,1200,1170,1195,192400,"2017-08-31","ULTJ"
1195,1195,1195,1195,0,"2017-09-01","ULTJ"
1215,1250,1215,1225,1264400,"2017-09-04","ULTJ"
1220,1250,1200,1245,188000,"2017-09-05","ULTJ"
1250,1250,1245,1250,1049800,"2017-09-06","ULTJ"
1250,1260,1230,1240,721100,"2017-09-07","ULTJ"
1250,1250,1205,1205,27200,"2017-09-08","ULTJ"
1205,1275,1200,1250,137600,"2017-09-11","ULTJ"
1250,1255,1230,1250,81000,"2017-09-12","ULTJ"
1250,1250,1230,1235,121100,"2017-09-13","ULTJ"
1250,1275,1245,1275,452400,"2017-09-14","ULTJ"
1275,1275,1235,1250,1146800,"2017-09-15","ULTJ"
1230,1230,1210,1220,737300,"2017-09-18","ULTJ"
1220,1285,1220,1235,521200,"2017-09-19","ULTJ"
1235,1270,1230,1235,554400,"2017-09-20","ULTJ"
1235,1235,1235,1235,0,"2017-09-21","ULTJ"
1235,1235,1220,1225,48400,"2017-09-22","ULTJ"
1230,1230,1220,1230,50300,"2017-09-25","ULTJ"
1255,1260,1235,1255,664300,"2017-09-26","ULTJ"
1260,1260,1240,1250,946900,"2017-09-27","ULTJ"
1250,1260,1245,1250,28100,"2017-09-28","ULTJ"
1250,1255,1250,1255,97500,"2017-09-29","ULTJ"
1255,1275,1255,1270,400200,"2017-10-02","ULTJ"
1270,1275,1260,1270,1173600,"2017-10-03","ULTJ"
1300,1300,1270,1275,813600,"2017-10-04","ULTJ"
1265,1320,1265,1300,1195300,"2017-10-05","ULTJ"
1300,1300,1270,1290,263200,"2017-10-06","ULTJ"
1290,1290,1285,1285,22100,"2017-10-09","ULTJ"
1270,1280,1270,1280,19000,"2017-10-10","ULTJ"
1270,1335,1270,1310,536300,"2017-10-11","ULTJ"
1310,1310,1275,1275,348200,"2017-10-12","ULTJ"
1280,1280,1270,1270,2993600,"2017-10-13","ULTJ"
1270,1300,1260,1275,1920300,"2017-10-16","ULTJ"
1300,1300,1275,1275,808500,"2017-10-17","ULTJ"
1275,1300,1275,1275,626900,"2017-10-18","ULTJ"
1275,1290,1275,1275,1536200,"2017-10-19","ULTJ"
1275,1300,1275,1300,1477200,"2017-10-20","ULTJ"
1300,1300,1280,1280,94200,"2017-10-23","ULTJ"
1280,1300,1280,1300,2610400,"2017-10-24","ULTJ"
1300,1310,1300,1300,1267300,"2017-10-25","ULTJ"
1300,1320,1300,1310,150300,"2017-10-26","ULTJ"
1320,1420,1310,1320,4811700,"2017-10-27","ULTJ"
1320,1370,1310,1325,652700,"2017-10-30","ULTJ"
1325,1335,1290,1305,296000,"2017-10-31","ULTJ"
1305,1345,1305,1330,659800,"2017-11-01","ULTJ"
1345,1345,1250,1250,193700,"2017-11-02","ULTJ"
1280,1300,1275,1290,162600,"2017-11-03","ULTJ"
1300,1305,1290,1290,92900,"2017-11-06","ULTJ"
1300,1310,1290,1300,564400,"2017-11-07","ULTJ"
1300,1320,1300,1300,560900,"2017-11-08","ULTJ"
1305,1310,1295,1295,640800,"2017-11-09","ULTJ"
1300,1300,1285,1290,44400,"2017-11-10","ULTJ"
1290,1295,1285,1290,25300,"2017-11-13","ULTJ"
1295,1315,1280,1295,407100,"2017-11-14","ULTJ"
1300,1300,1295,1295,120600,"2017-11-15","ULTJ"
1295,1310,1285,1295,86800,"2017-11-16","ULTJ"
1295,1300,1295,1300,40900,"2017-11-17","ULTJ"
1300,1315,1285,1300,64100,"2017-11-20","ULTJ"
1295,1305,1290,1305,13100,"2017-11-21","ULTJ"
1305,1335,1300,1300,38000,"2017-11-22","ULTJ"
1300,1320,1300,1310,139700,"2017-11-23","ULTJ"
1310,1325,1310,1310,42700,"2017-11-24","ULTJ"
1315,1350,1310,1320,110300,"2017-11-27","ULTJ"
1320,1355,1320,1320,39000,"2017-11-28","ULTJ"
1320,1330,1315,1315,48300,"2017-11-29","ULTJ"
1320,1345,1300,1300,139500,"2017-11-30","ULTJ"
1300,1300,1300,1300,0,"2017-12-01","ULTJ"
1305,1330,1290,1330,1952700,"2017-12-04","ULTJ"
1330,1350,1290,1330,203300,"2017-12-05","ULTJ"
1350,1350,1310,1340,317100,"2017-12-06","ULTJ"
1330,1340,1255,1255,392200,"2017-12-07","ULTJ"
1290,1300,1275,1285,599800,"2017-12-08","ULTJ"
1290,1300,1280,1300,381300,"2017-12-11","ULTJ"
1315,1315,1295,1300,38000,"2017-12-12","ULTJ"
1300,1310,1300,1300,74300,"2017-12-13","ULTJ"
1310,1310,1285,1300,15200,"2017-12-14","ULTJ"
1300,1310,1300,1300,42000,"2017-12-15","ULTJ"
1300,1300,1265,1280,4949300,"2017-12-18","ULTJ"
1280,1300,1250,1250,619800,"2017-12-19","ULTJ"
1250,1265,1240,1240,516000,"2017-12-20","ULTJ"
1250,1260,1215,1225,573300,"2017-12-21","ULTJ"
1230,1250,1220,1225,200400,"2017-12-22","ULTJ"
1225,1225,1225,1225,0,"2017-12-25","ULTJ"
1225,1225,1225,1225,0,"2017-12-26","ULTJ"
1225,1270,1225,1250,9086200,"2017-12-27","ULTJ"
1255,1280,1230,1240,2037400,"2017-12-28","ULTJ"
1240,1300,1230,1295,5977400,"2017-12-29","ULTJ"
1295,1295,1295,1295,0,"2018-01-01","ULTJ"
1300,1325,1280,1290,90100,"2018-01-02","ULTJ"
1315,1320,1290,1290,308700,"2018-01-03","ULTJ"
1290,1290,1255,1285,99800,"2018-01-04","ULTJ"
1295,1295,1280,1280,4200,"2018-01-05","ULTJ"
1280,1280,1265,1265,51200,"2018-01-08","ULTJ"
1270,1270,1255,1265,52500,"2018-01-09","ULTJ"
1265,1270,1255,1265,414600,"2018-01-10","ULTJ"
1265,1265,1255,1260,95000,"2018-01-11","ULTJ"
1260,1260,1255,1260,69200,"2018-01-12","ULTJ"
1260,1265,1245,1255,322100,"2018-01-15","ULTJ"
1230,1255,1230,1240,874400,"2018-01-16","ULTJ"
1260,1260,1240,1240,191600,"2018-01-17","ULTJ"
1240,1250,1240,1240,409900,"2018-01-18","ULTJ"
1245,1245,1240,1240,33300,"2018-01-19","ULTJ"
1245,1250,1225,1230,370400,"2018-01-22","ULTJ"
1235,1250,1220,1230,10744200,"2018-01-23","ULTJ"
1250,1260,1225,1230,1715100,"2018-01-24","ULTJ"
1250,1260,1225,1245,400300,"2018-01-25","ULTJ"
1260,1270,1235,1245,118400,"2018-01-26","ULTJ"
1285,1285,1250,1260,111800,"2018-01-29","ULTJ"
1260,1260,1245,1255,363400,"2018-01-30","ULTJ"
1250,1275,1250,1270,432900,"2018-01-31","ULTJ"
1270,1295,1270,1280,354000,"2018-02-01","ULTJ"
1270,1310,1270,1305,259100,"2018-02-02","ULTJ"
1295,1400,1260,1325,251400,"2018-02-05","ULTJ"
1325,1325,1250,1250,4173100,"2018-02-06","ULTJ"
1270,1290,1255,1270,2422100,"2018-02-07","ULTJ"
1270,1290,1270,1280,68600,"2018-02-08","ULTJ"
1280,1290,1270,1280,266600,"2018-02-09","ULTJ"
1280,1300,1280,1295,1354200,"2018-02-12","ULTJ"
1295,1295,1280,1295,20400,"2018-02-13","ULTJ"
1295,1315,1295,1295,24500,"2018-02-14","ULTJ"
1310,1320,1295,1295,79400,"2018-02-15","ULTJ"
1295,1295,1295,1295,0,"2018-02-16","ULTJ"
1295,1350,1295,1330,153000,"2018-02-19","ULTJ"
1330,1345,1295,1340,144500,"2018-02-20","ULTJ"
1345,1350,1330,1350,267400,"2018-02-21","ULTJ"
1310,1350,1305,1350,44100,"2018-02-22","ULTJ"
1330,1360,1330,1350,252100,"2018-02-23","ULTJ"
1350,1365,1340,1355,46600,"2018-02-26","ULTJ"
1355,1365,1350,1350,121900,"2018-02-27","ULTJ"
1350,1390,1345,1370,796600,"2018-02-28","ULTJ"
1370,1380,1370,1380,21300,"2018-03-01","ULTJ"
1380,1380,1360,1365,41800,"2018-03-02","ULTJ"
1365,1380,1360,1365,22000,"2018-03-05","ULTJ"
1370,1375,1340,1350,718800,"2018-03-06","ULTJ"
1350,1355,1325,1350,1221500,"2018-03-07","ULTJ"
1350,1360,1345,1350,3027400,"2018-03-08","ULTJ"
1350,1355,1350,1350,44800,"2018-03-09","ULTJ"
1350,1500,1350,1500,202000,"2018-03-12","ULTJ"
1500,1500,1400,1420,237600,"2018-03-13","ULTJ"
1430,1450,1420,1425,229800,"2018-03-14","ULTJ"
1425,1440,1420,1430,74000,"2018-03-15","ULTJ"
1400,1450,1350,1410,311300,"2018-03-16","ULTJ"
1420,1500,1420,1430,1016800,"2018-03-19","ULTJ"
1430,1430,1425,1430,23100,"2018-03-20","ULTJ"
1430,1445,1425,1435,317400,"2018-03-21","ULTJ"
1445,1570,1440,1440,533500,"2018-03-22","ULTJ"
1460,1460,1450,1450,55400,"2018-03-23","ULTJ"
1450,1510,1450,1510,216100,"2018-03-26","ULTJ"
1515,1560,1460,1490,192800,"2018-03-27","ULTJ"
1480,1480,1370,1450,196300,"2018-03-28","ULTJ"
1445,1600,1445,1590,4727100,"2018-03-29","ULTJ"
1590,1590,1590,1590,0,"2018-03-30","ULTJ"
1590,1590,1485,1520,3889300,"2018-04-02","ULTJ"
1500,1500,1440,1480,3101500,"2018-04-03","ULTJ"
1480,1485,1450,1450,57700,"2018-04-04","ULTJ"
1450,1450,1395,1420,634200,"2018-04-05","ULTJ"
1405,1420,1310,1380,1543800,"2018-04-06","ULTJ"
1380,1380,1360,1360,1776100,"2018-04-09","ULTJ"
1360,1365,1340,1345,14093100,"2018-04-10","ULTJ"
1345,1375,1330,1355,1197800,"2018-04-11","ULTJ"
1355,1360,1350,1355,1453100,"2018-04-12","ULTJ"
1355,1415,1355,1410,221400,"2018-04-13","ULTJ"
1410,1410,1410,1410,0,"2018-04-16","ULTJ"
1410,1410,1410,1410,0,"2018-04-17","ULTJ"
1370,1375,1350,1350,227900,"2018-04-18","ULTJ"
1350,1350,1350,1350,0,"2018-04-19","ULTJ"
1350,1350,1350,1350,0,"2018-04-20","ULTJ"
1370,1370,1355,1355,165800,"2018-04-23","ULTJ"
1365,1365,1350,1350,265300,"2018-04-24","ULTJ"
1350,1350,1350,1350,0,"2018-04-25","ULTJ"
1350,1350,1350,1350,0,"2018-04-26","ULTJ"
1350,1350,1350,1350,0,"2018-04-27","ULTJ"
1345,1490,1310,1490,533400,"2018-04-30","ULTJ"
1490,1490,1490,1490,0,"2018-05-01","ULTJ"
1375,1375,1280,1280,577500,"2018-05-02","ULTJ"
1280,1300,1225,1225,2095300,"2018-05-03","ULTJ"
1230,1250,1210,1220,476700,"2018-05-04","ULTJ"
1240,1240,1215,1215,1275200,"2018-05-07","ULTJ"
1215,1215,1175,1200,669000,"2018-05-08","ULTJ"
1150,1210,1110,1150,783700,"2018-05-09","ULTJ"
1150,1150,1150,1150,0,"2018-05-10","ULTJ"
1170,1255,1170,1200,163000,"2018-05-11","ULTJ"
1225,1250,1180,1210,27000,"2018-05-14","ULTJ"
1240,1240,1180,1215,117400,"2018-05-15","ULTJ"
1215,1215,1180,1200,104200,"2018-05-16","ULTJ"
1195,1215,1185,1190,79700,"2018-05-17","ULTJ"
1190,1205,1170,1170,290700,"2018-05-18","ULTJ"
1190,1190,1160,1165,166100,"2018-05-21","ULTJ"
1185,1190,1180,1180,72400,"2018-05-22","ULTJ"
1180,1180,1155,1160,12469400,"2018-05-23","ULTJ"
1160,1180,1155,1165,1289200,"2018-05-24","ULTJ"
1200,1210,1170,1175,1350200,"2018-05-25","ULTJ"
1200,1210,1175,1195,91200,"2018-05-28","ULTJ"
1195,1195,1195,1195,0,"2018-05-29","ULTJ"
1195,1200,1180,1180,187400,"2018-05-30","ULTJ"
1185,1240,1175,1240,1042800,"2018-05-31","ULTJ"
1240,1240,1240,1240,0,"2018-06-01","ULTJ"
1260,1290,1235,1240,2647600,"2018-06-04","ULTJ"
1240,1250,1220,1230,4128300,"2018-06-05","ULTJ"
1230,1255,1230,1255,4672800,"2018-06-06","ULTJ"
1250,1275,1250,1270,1814300,"2018-06-07","ULTJ"
1275,1275,1265,1270,600100,"2018-06-08","ULTJ"
1270,1270,1270,1270,0,"2018-06-11","ULTJ"
1270,1270,1270,1270,0,"2018-06-12","ULTJ"
1270,1270,1270,1270,0,"2018-06-13","ULTJ"
1270,1270,1270,1270,0,"2018-06-14","ULTJ"
1270,1270,1270,1270,0,"2018-06-15","ULTJ"
1270,1270,1270,1270,0,"2018-06-18","ULTJ"
1270,1270,1270,1270,0,"2018-06-19","ULTJ"
1250,1250,1200,1225,574000,"2018-06-20","ULTJ"
1225,1240,1200,1205,1159900,"2018-06-21","ULTJ"
1220,1225,1190,1190,21000,"2018-06-22","ULTJ"
1200,1205,1185,1190,710900,"2018-06-25","ULTJ"
1190,1200,1160,1175,315800,"2018-06-26","ULTJ"
1200,1200,1175,1175,1307600,"2018-06-27","ULTJ"
1175,1335,1165,1300,1371700,"2018-06-28","ULTJ"
1300,1500,1200,1350,5980600,"2018-06-29","ULTJ"
1400,1400,1300,1345,209800,"2018-07-02","ULTJ"
1335,1335,1255,1330,28900,"2018-07-03","ULTJ"
1330,1335,1265,1320,29100,"2018-07-04","ULTJ"
1320,1320,1260,1290,179200,"2018-07-05","ULTJ"
1290,1290,1220,1230,113300,"2018-07-06","ULTJ"
1230,1295,1230,1285,28000,"2018-07-09","ULTJ"
1285,1290,1280,1290,30600,"2018-07-10","ULTJ"
1290,1290,1250,1260,49200,"2018-07-11","ULTJ"
1260,1290,1260,1290,51200,"2018-07-12","ULTJ"
1290,1290,1275,1275,12800,"2018-07-13","ULTJ"
1275,1280,1240,1260,55600,"2018-07-16","ULTJ"
1260,1260,1260,1260,16700,"2018-07-17","ULTJ"
1260,1260,1250,1260,30000,"2018-07-18","ULTJ"
1260,1270,1260,1260,343700,"2018-07-19","ULTJ"
1300,1300,1240,1240,316200,"2018-07-20","ULTJ"
1255,1255,1240,1240,55900,"2018-07-23","ULTJ"
1255,1280,1245,1250,27600,"2018-07-24","ULTJ"
1255,1255,1245,1250,63600,"2018-07-25","ULTJ"
1250,1260,1240,1250,258600,"2018-07-26","ULTJ"
1255,1275,1250,1270,276500,"2018-07-27","ULTJ"
1275,1290,1260,1260,187800,"2018-07-30","ULTJ"
1275,1300,1260,1295,2030600,"2018-07-31","ULTJ"
1300,1300,1240,1280,211500,"2018-08-01","ULTJ"
1285,1285,1250,1280,170800,"2018-08-02","ULTJ"
1280,1295,1265,1280,56400,"2018-08-03","ULTJ"
1275,1290,1260,1265,274300,"2018-08-06","ULTJ"
1265,1280,1250,1280,61500,"2018-08-07","ULTJ"
1280,1280,1265,1270,163600,"2018-08-08","ULTJ"
1270,1275,1235,1235,441500,"2018-08-09","ULTJ"
1240,1240,1225,1225,323600,"2018-08-10","ULTJ"
1225,1225,1190,1205,487000,"2018-08-13","ULTJ"
1200,1235,1200,1200,60000,"2018-08-14","ULTJ"
1200,1225,1150,1190,122800,"2018-08-15","ULTJ"
1190,1200,1190,1190,29600,"2018-08-16","ULTJ"
1190,1190,1190,1190,0,"2018-08-17","ULTJ"
1200,1210,1190,1200,122200,"2018-08-20","ULTJ"
1240,1240,1195,1205,32300,"2018-08-21","ULTJ"
1205,1205,1205,1205,0,"2018-08-22","ULTJ"
1240,1240,1190,1190,731700,"2018-08-23","ULTJ"
1190,1225,1190,1190,26300,"2018-08-24","ULTJ"
1195,1245,1195,1210,60800,"2018-08-27","ULTJ"
1225,1225,1185,1185,531200,"2018-08-28","ULTJ"
1205,1205,1185,1190,28300,"2018-08-29","ULTJ"
1190,1215,1185,1210,172600,"2018-08-30","ULTJ"
1200,1305,1195,1295,4670400,"2018-08-31","ULTJ"
1295,1295,1200,1215,68700,"2018-09-03","ULTJ"
1215,1250,1205,1205,43200,"2018-09-04","ULTJ"
1205,1225,1175,1200,128100,"2018-09-05","ULTJ"
1200,1200,1170,1200,21100,"2018-09-06","ULTJ"
1205,1205,1190,1190,22400,"2018-09-07","ULTJ"
1195,1200,1185,1200,80100,"2018-09-10","ULTJ"
1200,1200,1200,1200,0,"2018-09-11","ULTJ"
1195,1235,1190,1195,210400,"2018-09-12","ULTJ"
1195,1200,1185,1195,81700,"2018-09-13","ULTJ"
1200,1200,1200,1200,36200,"2018-09-14","ULTJ"
1195,1200,1195,1200,15100,"2018-09-17","ULTJ"
1200,1205,1200,1200,1263700,"2018-09-18","ULTJ"
1210,1220,1200,1205,596100,"2018-09-19","ULTJ"
1200,1240,1200,1215,794100,"2018-09-20","ULTJ"
1210,1250,1200,1200,916700,"2018-09-21","ULTJ"
1210,1230,1190,1200,1021300,"2018-09-24","ULTJ"
1200,1200,1190,1200,368700,"2018-09-25","ULTJ"
1200,1220,1200,1220,2882600,"2018-09-26","ULTJ"
1220,1285,1220,1280,1896700,"2018-09-27","ULTJ"
1280,1350,1260,1335,13859000,"2018-09-28","ULTJ"
1330,1330,1245,1245,907500,"2018-10-01","ULTJ"
1260,1260,1240,1240,134600,"2018-10-02","ULTJ"
1240,1255,1235,1240,389100,"2018-10-03","ULTJ"
1220,1260,1195,1205,573200,"2018-10-04","ULTJ"
1205,1205,1195,1195,441000,"2018-10-05","ULTJ"
1195,1200,1190,1195,204000,"2018-10-08","ULTJ"
1195,1210,1195,1195,368800,"2018-10-09","ULTJ"
1200,1210,1200,1210,151400,"2018-10-10","ULTJ"
1200,1200,1190,1195,90900,"2018-10-11","ULTJ"
1220,1220,1195,1200,88100,"2018-10-12","ULTJ"
1200,1205,1195,1195,22100,"2018-10-15","ULTJ"
1200,1200,1195,1200,78400,"2018-10-16","ULTJ"
1200,1200,1195,1195,993600,"2018-10-17","ULTJ"
1195,1195,1185,1185,565200,"2018-10-18","ULTJ"
1185,1195,1185,1190,312900,"2018-10-19","ULTJ"
1190,1200,1190,1200,776700,"2018-10-22","ULTJ"
1200,1200,1190,1190,522500,"2018-10-23","ULTJ"
1190,1200,1190,1195,133300,"2018-10-24","ULTJ"
1200,1200,1185,1190,406400,"2018-10-25","ULTJ"
1190,1190,1185,1190,346200,"2018-10-26","ULTJ"
1190,1190,1185,1185,445000,"2018-10-29","ULTJ"
1190,1190,1180,1190,375000,"2018-10-30","ULTJ"
1190,1240,1120,1240,4161900,"2018-10-31","ULTJ"
1220,1225,1170,1180,436800,"2018-11-01","ULTJ"
1180,1180,1170,1180,291100,"2018-11-02","ULTJ"
1180,1190,1165,1165,371100,"2018-11-05","ULTJ"
1170,1185,1165,1165,335100,"2018-11-06","ULTJ"
1185,1185,1155,1155,154000,"2018-11-07","ULTJ"
1155,1180,1155,1165,162100,"2018-11-08","ULTJ"
1165,1165,1155,1155,232900,"2018-11-09","ULTJ"
1180,1180,1130,1130,192800,"2018-11-12","ULTJ"
1130,1150,1125,1130,141700,"2018-11-13","ULTJ"
1145,1170,1145,1150,90100,"2018-11-14","ULTJ"
1145,1155,1140,1140,218900,"2018-11-15","ULTJ"
1140,1150,1135,1140,337500,"2018-11-16","ULTJ"
1140,1150,1135,1150,221100,"2018-11-19","ULTJ"
1150,1150,1150,1150,0,"2018-11-20","ULTJ"
1150,1170,1135,1140,579900,"2018-11-21","ULTJ"
1140,1160,1135,1150,30900,"2018-11-22","ULTJ"
1150,1160,1145,1145,133700,"2018-11-23","ULTJ"
1145,1145,1135,1140,139800,"2018-11-26","ULTJ"
1140,1140,1135,1140,239800,"2018-11-27","ULTJ"
1140,1140,1125,1130,969900,"2018-11-28","ULTJ"
1140,1140,1125,1130,1684300,"2018-11-29","ULTJ"
1130,1135,1125,1130,2918200,"2018-11-30","ULTJ"
1135,1135,1120,1125,606400,"2018-12-03","ULTJ"
1130,1135,1115,1120,530800,"2018-12-04","ULTJ"
1125,1135,1120,1120,331100,"2018-12-05","ULTJ"
1120,1130,1120,1130,237600,"2018-12-06","ULTJ"
1135,1160,1125,1130,666600,"2018-12-07","ULTJ"
1130,1140,1125,1130,1492400,"2018-12-10","ULTJ"
1140,1140,1125,1125,488500,"2018-12-11","ULTJ"
1140,1145,1125,1135,287800,"2018-12-12","ULTJ"
1135,1140,1125,1125,478200,"2018-12-13","ULTJ"
1130,1140,1130,1140,89700,"2018-12-14","ULTJ"
1140,1150,1135,1135,402800,"2018-12-17","ULTJ"
1135,1145,1130,1135,78100,"2018-12-18","ULTJ"
1135,1140,1130,1135,2791100,"2018-12-19","ULTJ"
1135,1150,1135,1135,179300,"2018-12-20","ULTJ"
1140,1150,1135,1150,239200,"2018-12-21","ULTJ"
1150,1150,1150,1150,0,"2018-12-24","ULTJ"
1150,1150,1150,1150,0,"2018-12-25","ULTJ"
1150,1190,1145,1190,1474100,"2018-12-26","ULTJ"
1190,1225,1175,1205,3450100,"2018-12-27","ULTJ"
1205,1350,1185,1350,21692300,"2018-12-28","ULTJ"
1350,1350,1350,1350,0,"2018-12-31","ULTJ"
1350,1350,1350,1350,0,"2019-01-01","ULTJ"
1225,1350,1195,1205,1952400,"2019-01-02","ULTJ"
1205,1205,1190,1200,931000,"2019-01-03","ULTJ"
1200,1220,1180,1205,136300,"2019-01-04","ULTJ"
1220,1220,1200,1215,373600,"2019-01-07","ULTJ"
1215,1225,1210,1215,542000,"2019-01-08","ULTJ"
1215,1220,1210,1215,171900,"2019-01-09","ULTJ"
1220,1225,1210,1220,80300,"2019-01-10","ULTJ"
1220,1225,1210,1215,182100,"2019-01-11","ULTJ"
1225,1235,1215,1225,339900,"2019-01-14","ULTJ"
1230,1240,1225,1235,388400,"2019-01-15","ULTJ"
1230,1235,1225,1230,381300,"2019-01-16","ULTJ"
1230,1230,1215,1225,579700,"2019-01-17","ULTJ"
1225,1225,1210,1210,280500,"2019-01-18","ULTJ"
1210,1220,1210,1210,380600,"2019-01-21","ULTJ"
1210,1215,1205,1210,296000,"2019-01-22","ULTJ"
1210,1215,1205,1210,319700,"2019-01-23","ULTJ"
1215,1220,1210,1215,1234900,"2019-01-24","ULTJ"
1215,1220,1215,1220,138100,"2019-01-25","ULTJ"
1220,1270,1215,1230,612800,"2019-01-28","ULTJ"
1230,1230,1205,1215,581700,"2019-01-29","ULTJ"
1215,1245,1215,1225,462200,"2019-01-30","ULTJ"
1225,1230,1190,1190,1462400,"2019-01-31","ULTJ"
1200,1220,1195,1210,1709200,"2019-02-01","ULTJ"
1210,1230,1205,1215,268500,"2019-02-04","ULTJ"
1215,1215,1215,1215,0,"2019-02-05","ULTJ"
1215,1225,1210,1210,384600,"2019-02-06","ULTJ"
1220,1220,1210,1215,190500,"2019-02-07","ULTJ"
1215,1225,1205,1215,437700,"2019-02-08","ULTJ"
1215,1220,1205,1220,351200,"2019-02-11","ULTJ"
1220,1220,1200,1205,653900,"2019-02-12","ULTJ"
1220,1220,1200,1205,143800,"2019-02-13","ULTJ"
1205,1220,1200,1205,157000,"2019-02-14","ULTJ"
1220,1220,1200,1210,344200,"2019-02-15","ULTJ"
1210,1215,1200,1210,1517700,"2019-02-18","ULTJ"
1220,1220,1205,1215,515700,"2019-02-19","ULTJ"
1215,1220,1210,1215,232300,"2019-02-20","ULTJ"
1210,1245,1210,1240,793900,"2019-02-21","ULTJ"
1240,1245,1225,1230,612700,"2019-02-22","ULTJ"
1235,1240,1225,1225,211700,"2019-02-25","ULTJ"
1225,1250,1215,1215,361700,"2019-02-26","ULTJ"
1215,1225,1210,1215,1277600,"2019-02-27","ULTJ"
1225,1240,1210,1240,928700,"2019-02-28","ULTJ"
1240,1280,1225,1265,1260300,"2019-03-01","ULTJ"
1265,1275,1225,1230,908200,"2019-03-04","ULTJ"
1250,1250,1220,1220,258200,"2019-03-05","ULTJ"
1220,1245,1220,1235,853900,"2019-03-06","ULTJ"
1235,1235,1235,1235,0,"2019-03-07","ULTJ"
1235,1250,1230,1235,641900,"2019-03-08","ULTJ"
1240,1240,1225,1225,719600,"2019-03-11","ULTJ"
1230,1230,1220,1225,276800,"2019-03-12","ULTJ"
1225,1250,1220,1225,363000,"2019-03-13","ULTJ"
1225,1240,1225,1235,23100,"2019-03-14","ULTJ"
1230,1245,1230,1240,241900,"2019-03-15","ULTJ"
1245,1255,1240,1245,294100,"2019-03-18","ULTJ"
1240,1245,1230,1235,69800,"2019-03-19","ULTJ"
1230,1245,1230,1235,241100,"2019-03-20","ULTJ"
1240,1245,1230,1230,849000,"2019-03-21","ULTJ"
1240,1245,1240,1240,244800,"2019-03-22","ULTJ"
1245,1250,1225,1235,451800,"2019-03-25","ULTJ"
1235,1260,1235,1250,313200,"2019-03-26","ULTJ"
1250,1270,1245,1265,792100,"2019-03-27","ULTJ"
1265,1285,1255,1260,1469600,"2019-03-28","ULTJ"
1265,1295,1245,1250,1057900,"2019-03-29","ULTJ"
1240,1255,1210,1235,1293000,"2019-04-01","ULTJ"
1235,1245,1210,1235,1036800,"2019-04-02","ULTJ"
1235,1235,1235,1235,0,"2019-04-03","ULTJ"
1245,1250,1195,1230,1425500,"2019-04-04","ULTJ"
1235,1235,1225,1230,192400,"2019-04-05","ULTJ"
1230,1250,1220,1225,66100,"2019-04-08","ULTJ"
1215,1230,1215,1225,94300,"2019-04-09","ULTJ"
1240,1240,1225,1230,372200,"2019-04-10","ULTJ"
1230,1230,1220,1230,117800,"2019-04-11","ULTJ"
1225,1230,1220,1220,15900,"2019-04-12","ULTJ"
1220,1230,1215,1220,255100,"2019-04-15","ULTJ"
1235,1240,1210,1220,186800,"2019-04-16","ULTJ"
1220,1220,1220,1220,0,"2019-04-17","ULTJ"
1220,1235,1220,1225,174400,"2019-04-18","ULTJ"
1225,1225,1225,1225,0,"2019-04-19","ULTJ"
1225,1235,1225,1225,133200,"2019-04-22","ULTJ"
1225,1235,1220,1220,103900,"2019-04-23","ULTJ"
1230,1230,1220,1220,304900,"2019-04-24","ULTJ"
1220,1230,1215,1220,196200,"2019-04-25","ULTJ"
1220,1225,1200,1205,512800,"2019-04-26","ULTJ"
1210,1215,1200,1210,535100,"2019-04-29","ULTJ"
1215,1280,1210,1280,1454300,"2019-04-30","ULTJ"
1280,1280,1280,1280,0,"2019-05-01","ULTJ"
1320,1350,1235,1270,2325000,"2019-05-02","ULTJ"
1270,1320,1270,1315,5622300,"2019-05-03","ULTJ"
1315,1320,1280,1310,7648800,"2019-05-06","ULTJ"
1310,1320,1300,1310,5578100,"2019-05-07","ULTJ"
1310,1370,1305,1370,2321900,"2019-05-08","ULTJ"
1375,1420,1340,1340,892900,"2019-05-09","ULTJ"
1340,1395,1310,1335,949300,"2019-05-10","ULTJ"
1335,1360,1310,1310,925000,"2019-05-13","ULTJ"
1310,1310,1260,1270,1159700,"2019-05-14","ULTJ"
1275,1300,1255,1255,409700,"2019-05-15","ULTJ"
1260,1300,1245,1300,2031300,"2019-05-16","ULTJ"
1295,1310,1250,1310,1531700,"2019-05-17","ULTJ"
1300,1320,1275,1300,280000,"2019-05-20","ULTJ"
1315,1350,1305,1335,634400,"2019-05-21","ULTJ"
1335,1385,1300,1335,169600,"2019-05-22","ULTJ"
1335,1375,1335,1340,276900,"2019-05-23","ULTJ"
1340,1360,1340,1340,200100,"2019-05-24","ULTJ"
1340,1385,1340,1350,467600,"2019-05-27","ULTJ"
1370,1370,1330,1345,216700,"2019-05-28","ULTJ"
1345,1360,1325,1350,488100,"2019-05-29","ULTJ"
1350,1350,1350,1350,0,"2019-05-30","ULTJ"
1350,1400,1340,1400,3402100,"2019-05-31","ULTJ"
1400,1400,1400,1400,0,"2019-06-03","ULTJ"
1400,1400,1400,1400,0,"2019-06-04","ULTJ"
1400,1400,1400,1400,0,"2019-06-05","ULTJ"
1400,1400,1400,1400,0,"2019-06-06","ULTJ"
1400,1400,1400,1400,0,"2019-06-07","ULTJ"
1400,1420,1380,1390,513200,"2019-06-10","ULTJ"
1395,1395,1370,1375,401700,"2019-06-11","ULTJ"
1375,1395,1370,1375,324600,"2019-06-12","ULTJ"
1375,1380,1370,1370,135500,"2019-06-13","ULTJ"
1385,1385,1365,1365,259800,"2019-06-14","ULTJ"
1365,1375,1360,1365,491700,"2019-06-17","ULTJ"
1370,1380,1365,1370,299600,"2019-06-18","ULTJ"
NA,NA,NA,NA,NA,"2019-06-19","ULTJ"
1380,1410,1370,1395,365400,"2019-06-20","ULTJ"
1400,1410,1370,1370,299600,"2019-06-21","ULTJ"
1375,1380,1350,1360,1244400,"2019-06-24","ULTJ"
1360,1375,1345,1355,668000,"2019-06-25","ULTJ"
1355,1380,1345,1360,391400,"2019-06-26","ULTJ"
1360,1380,1355,1360,271500,"2019-06-27","ULTJ"
1360,1430,1355,1430,2620900,"2019-06-28","ULTJ"
1430,1430,1400,1420,565200,"2019-07-01","ULTJ"
1425,1425,1390,1400,338500,"2019-07-02","ULTJ"
1400,1410,1400,1405,95400,"2019-07-03","ULTJ"
1405,1430,1400,1410,769300,"2019-07-04","ULTJ"
1415,1430,1400,1405,270400,"2019-07-05","ULTJ"
1405,1450,1405,1425,127000,"2019-07-08","ULTJ"
1425,1450,1425,1425,117800,"2019-07-09","ULTJ"
1430,1430,1415,1430,229600,"2019-07-10","ULTJ"
1430,1440,1420,1430,140800,"2019-07-11","ULTJ"
1430,1440,1420,1435,142300,"2019-07-12","ULTJ"
1430,1435,1420,1425,444600,"2019-07-15","ULTJ"
1425,1430,1425,1430,110800,"2019-07-16","ULTJ"
1440,1440,1430,1435,130000,"2019-07-17","ULTJ"
1435,1525,1425,1490,415300,"2019-07-18","ULTJ"
1500,1565,1500,1560,490500,"2019-07-19","ULTJ"
1560,1565,1520,1540,251500,"2019-07-22","ULTJ"
1540,1555,1475,1500,5703200,"2019-07-23","ULTJ"
1505,1530,1495,1505,3503700,"2019-07-24","ULTJ"
1510,1520,1485,1505,4616100,"2019-07-25","ULTJ"
1505,1510,1500,1505,3141700,"2019-07-26","ULTJ"
1505,1530,1500,1500,8537600,"2019-07-29","ULTJ"
1515,1540,1500,1500,4600300,"2019-07-30","ULTJ"
1515,1520,1500,1500,1354400,"2019-07-31","ULTJ"
1500,1515,1500,1505,1350800,"2019-08-01","ULTJ"
1505,1515,1500,1510,628500,"2019-08-02","ULTJ"
1510,1515,1500,1515,3342700,"2019-08-05","ULTJ"
1510,1515,1450,1500,6167400,"2019-08-06","ULTJ"
1520,1545,1500,1510,2339900,"2019-08-07","ULTJ"
1510,1530,1500,1520,106100,"2019-08-08","ULTJ"
1520,1535,1505,1535,425200,"2019-08-09","ULTJ"
1535,1535,1510,1520,121300,"2019-08-12","ULTJ"
1520,1520,1505,1505,157200,"2019-08-13","ULTJ"
1525,1525,1500,1505,15286100,"2019-08-14","ULTJ"
1510,1510,1505,1510,387000,"2019-08-15","ULTJ"
1510,1510,1500,1500,156400,"2019-08-16","ULTJ"
1505,1515,1500,1505,2043400,"2019-08-19","ULTJ"
1505,1520,1495,1505,2179300,"2019-08-20","ULTJ"
1510,1530,1500,1530,2973500,"2019-08-21","ULTJ"
1530,1550,1490,1500,3530500,"2019-08-22","ULTJ"
1505,1550,1500,1500,4818100,"2019-08-23","ULTJ"
1500,1520,1495,1510,157200,"2019-08-26","ULTJ"
1515,1515,1500,1510,461300,"2019-08-27","ULTJ"
1510,1520,1505,1510,163800,"2019-08-28","ULTJ"
1510,1525,1510,1525,256900,"2019-08-29","ULTJ"
1525,1545,1515,1535,890000,"2019-08-30","ULTJ"
1535,1540,1500,1520,1169300,"2019-09-02","ULTJ"
1525,1530,1520,1520,78300,"2019-09-03","ULTJ"
1520,1525,1510,1510,171400,"2019-09-04","ULTJ"
1520,1525,1510,1520,5084000,"2019-09-05","ULTJ"
1520,1525,1495,1520,1484900,"2019-09-06","ULTJ"
1520,1525,1500,1525,168900,"2019-09-09","ULTJ"
1525,1540,1515,1525,810700,"2019-09-10","ULTJ"
1525,1540,1520,1525,348400,"2019-09-11","ULTJ"
1525,1530,1525,1525,237600,"2019-09-12","ULTJ"
1525,1540,1520,1525,352800,"2019-09-13","ULTJ"
1525,1525,1510,1515,227100,"2019-09-16","ULTJ"
1510,1515,1500,1505,908500,"2019-09-17","ULTJ"
1515,1520,1505,1520,187300,"2019-09-18","ULTJ"
1510,1550,1505,1550,204300,"2019-09-19","ULTJ"
1550,1550,1520,1520,196900,"2019-09-20","ULTJ"
1540,1540,1510,1515,227900,"2019-09-23","ULTJ"
1515,1520,1505,1515,260800,"2019-09-24","ULTJ"
1510,1520,1500,1510,616900,"2019-09-25","ULTJ"
1515,1525,1505,1520,457400,"2019-09-26","ULTJ"
1520,1520,1505,1520,427700,"2019-09-27","ULTJ"
1520,1580,1515,1580,1545400,"2019-09-30","ULTJ"
1580,1610,1555,1570,305700,"2019-10-01","ULTJ"
1575,1575,1540,1560,379600,"2019-10-02","ULTJ"
1560,1570,1545,1560,579900,"2019-10-03","ULTJ"
1560,1560,1520,1530,66500,"2019-10-04","ULTJ"
1530,1560,1525,1525,116000,"2019-10-07","ULTJ"
1530,1535,1500,1500,828400,"2019-10-08","ULTJ"
1505,1520,1475,1500,738100,"2019-10-09","ULTJ"
1500,1510,1495,1510,72000,"2019-10-10","ULTJ"
1510,1535,1505,1510,118100,"2019-10-11","ULTJ"
1510,1530,1510,1530,35500,"2019-10-14","ULTJ"
1530,1530,1515,1515,103100,"2019-10-15","ULTJ"
1515,1525,1500,1500,397600,"2019-10-16","ULTJ"
1500,1515,1500,1500,677000,"2019-10-17","ULTJ"
1500,1515,1500,1505,109100,"2019-10-18","ULTJ"
1505,1515,1500,1505,454900,"2019-10-21","ULTJ"
1505,1510,1490,1505,347400,"2019-10-22","ULTJ"
1505,1510,1500,1500,60900,"2019-10-23","ULTJ"
1500,1510,1500,1500,160600,"2019-10-24","ULTJ"
1500,1510,1500,1505,139500,"2019-10-25","ULTJ"
1505,1510,1505,1505,99200,"2019-10-28","ULTJ"
1505,1545,1505,1540,348000,"2019-10-29","ULTJ"
1540,1540,1525,1540,67100,"2019-10-30","ULTJ"
1540,1560,1520,1520,386000,"2019-10-31","ULTJ"
1535,1630,1520,1600,1932500,"2019-11-01","ULTJ"
1600,1695,1600,1690,2093200,"2019-11-04","ULTJ"
1690,1720,1640,1645,567100,"2019-11-05","ULTJ"
1645,1690,1645,1665,148800,"2019-11-06","ULTJ"
1665,1670,1640,1645,109100,"2019-11-07","ULTJ"
1645,1670,1645,1655,117400,"2019-11-08","ULTJ"
1655,1680,1645,1660,319500,"2019-11-11","ULTJ"
1660,1665,1645,1665,148500,"2019-11-12","ULTJ"
1665,1705,1660,1675,566800,"2019-11-13","ULTJ"
1675,1750,1675,1700,1457800,"2019-11-14","ULTJ"
1700,1750,1685,1730,353400,"2019-11-15","ULTJ"
1730,1795,1730,1750,1516100,"2019-11-18","ULTJ"
1750,1770,1670,1690,473000,"2019-11-19","ULTJ"
1690,1690,1600,1650,802400,"2019-11-20","ULTJ"
1650,1650,1545,1575,1500600,"2019-11-21","ULTJ"
1575,1590,1550,1585,470100,"2019-11-22","ULTJ"
1580,1580,1530,1550,526400,"2019-11-25","ULTJ"
1550,1570,1545,1550,247100,"2019-11-26","ULTJ"
1550,1575,1530,1560,963100,"2019-11-27","ULTJ"
1560,1570,1535,1545,1987600,"2019-11-28","ULTJ"
1545,1600,1540,1600,1699300,"2019-11-29","ULTJ"
1600,1650,1600,1620,402100,"2019-12-02","ULTJ"
1620,1620,1595,1600,414000,"2019-12-03","ULTJ"
1600,1600,1565,1565,274900,"2019-12-04","ULTJ"
1575,1645,1555,1645,1270600,"2019-12-05","ULTJ"
1645,1660,1615,1625,384300,"2019-12-06","ULTJ"
1630,1630,1605,1605,141100,"2019-12-09","ULTJ"
1605,1605,1590,1600,279200,"2019-12-10","ULTJ"
1600,1610,1590,1590,313900,"2019-12-11","ULTJ"
1590,1600,1590,1590,255600,"2019-12-12","ULTJ"
1610,1625,1580,1585,464900,"2019-12-13","ULTJ"
1600,1610,1595,1595,506500,"2019-12-16","ULTJ"
1600,1635,1595,1595,946400,"2019-12-17","ULTJ"
1595,1610,1580,1585,772400,"2019-12-18","ULTJ"
1585,1595,1550,1555,817900,"2019-12-19","ULTJ"
1555,1575,1550,1565,534400,"2019-12-20","ULTJ"
1565,1630,1565,1620,2521000,"2019-12-23","ULTJ"
1630,1635,1615,1630,572900,"2019-12-26","ULTJ"
1630,1725,1610,1725,1497900,"2019-12-27","ULTJ"
1725,1760,1680,1680,2156900,"2019-12-30","ULTJ"
1670,1670,1615,1650,678000,"2020-01-02","ULTJ"
1650,1650,1605,1610,441900,"2020-01-03","ULTJ"
1610,1615,1575,1575,568900,"2020-01-06","ULTJ"
1580,1610,1580,1590,414700,"2020-01-07","ULTJ"
1600,1610,1575,1585,325100,"2020-01-08","ULTJ"
1600,1625,1595,1615,3019300,"2020-01-09","ULTJ"
1620,1660,1600,1600,2040600,"2020-01-10","ULTJ"
1600,1620,1595,1605,194400,"2020-01-13","ULTJ"
1610,1620,1600,1605,189000,"2020-01-14","ULTJ"
1605,1610,1585,1590,299700,"2020-01-15","ULTJ"
1590,1605,1585,1590,161900,"2020-01-16","ULTJ"
1590,1625,1590,1625,338400,"2020-01-17","ULTJ"
1630,1650,1625,1640,1044900,"2020-01-20","ULTJ"
1645,1645,1605,1605,252100,"2020-01-21","ULTJ"
1605,1620,1595,1605,261300,"2020-01-22","ULTJ"
1605,1605,1550,1550,1002300,"2020-01-23","ULTJ"
1550,1640,1540,1600,1932200,"2020-01-24","ULTJ"
1600,1600,1550,1550,504400,"2020-01-27","ULTJ"
1550,1580,1550,1560,397300,"2020-01-28","ULTJ"
1560,1580,1560,1575,126800,"2020-01-29","ULTJ"
1575,1635,1570,1635,1450300,"2020-01-30","ULTJ"
1635,1690,1575,1690,2096000,"2020-01-31","ULTJ"
1690,1690,1600,1610,593000,"2020-02-03","ULTJ"
1610,1625,1595,1595,284300,"2020-02-04","ULTJ"
1595,1620,1595,1595,77200,"2020-02-05","ULTJ"
1595,1610,1590,1610,118800,"2020-02-06","ULTJ"
1610,1625,1605,1605,183600,"2020-02-07","ULTJ"
1610,1625,1600,1610,40800,"2020-02-10","ULTJ"
1610,1610,1600,1610,24200,"2020-02-11","ULTJ"
1610,1615,1600,1615,97600,"2020-02-12","ULTJ"
1620,1620,1600,1605,77600,"2020-02-13","ULTJ"
1605,1610,1600,1605,34600,"2020-02-14","ULTJ"
1605,1645,1605,1640,309000,"2020-02-17","ULTJ"
1630,1650,1625,1640,236200,"2020-02-18","ULTJ"
1640,1650,1610,1650,262800,"2020-02-19","ULTJ"
1660,1660,1620,1620,489100,"2020-02-20","ULTJ"
1620,1620,1610,1615,23400,"2020-02-21","ULTJ"
1610,1620,1585,1600,549000,"2020-02-24","ULTJ"
1610,1620,1600,1615,93600,"2020-02-25","ULTJ"
1625,1630,1575,1580,1351500,"2020-02-26","ULTJ"
1580,1595,1545,1550,495000,"2020-02-27","ULTJ"
1550,1655,1415,1610,4154700,"2020-02-28","ULTJ"
1600,1610,1475,1515,399900,"2020-03-02","ULTJ"
1515,1545,1500,1515,359000,"2020-03-03","ULTJ"
1520,1560,1510,1535,286100,"2020-03-04","ULTJ"
1545,1585,1545,1545,182200,"2020-03-05","ULTJ"
1545,1545,1490,1490,410500,"2020-03-06","ULTJ"
1490,1500,1435,1470,705500,"2020-03-09","ULTJ"
1470,1495,1470,1485,814500,"2020-03-10","ULTJ"
1485,1515,1480,1480,480800,"2020-03-11","ULTJ"
1470,1470,1435,1450,7970600,"2020-03-12","ULTJ"
1450,1450,1450,1450,0,"2020-03-13","ULTJ"
1450,1450,1450,1450,0,"2020-03-16","ULTJ"
1285,1300,1200,1300,527900,"2020-03-17","ULTJ"
1300,1300,1220,1250,1878000,"2020-03-18","ULTJ"
1200,1235,1200,1225,1060200,"2020-03-19","ULTJ"
1225,1280,1195,1225,1549500,"2020-03-20","ULTJ"
1210,1210,1165,1200,9233900,"2020-03-23","ULTJ"
1210,1240,1200,1215,990000,"2020-03-24","ULTJ"
1215,1310,1215,1295,606900,"2020-03-26","ULTJ"
1310,1390,1300,1350,3283300,"2020-03-27","ULTJ"
1350,1350,1270,1350,305100,"2020-03-30","ULTJ"
1350,1595,1330,1595,3594700,"2020-03-31","ULTJ"
1500,1550,1485,1485,596300,"2020-04-01","ULTJ"
1485,1485,1385,1395,662700,"2020-04-02","ULTJ"
1395,1400,1350,1370,744100,"2020-04-03","ULTJ"
1370,1450,1370,1390,607200,"2020-04-06","ULTJ"
1410,1435,1390,1410,250500,"2020-04-07","ULTJ"
1410,1415,1400,1400,1051700,"2020-04-08","ULTJ"
1400,1415,1385,1385,2132800,"2020-04-09","ULTJ"
1385,1400,1380,1395,95300,"2020-04-13","ULTJ"
1395,1415,1380,1380,777500,"2020-04-14","ULTJ"
1400,1500,1380,1500,1601000,"2020-04-15","ULTJ"
1480,1480,1395,1395,419500,"2020-04-16","ULTJ"
1395,1415,1390,1395,201900,"2020-04-17","ULTJ"
1395,1400,1390,1390,140500,"2020-04-20","ULTJ"
1390,1390,1380,1380,430100,"2020-04-21","ULTJ"
1370,1415,1370,1400,270200,"2020-04-22","ULTJ"
1400,1420,1395,1400,1634500,"2020-04-23","ULTJ"
1400,1415,1390,1395,131700,"2020-04-24","ULTJ"
1395,1400,1375,1385,507900,"2020-04-27","ULTJ"
1385,1400,1380,1395,2042200,"2020-04-28","ULTJ"
1400,1405,1380,1385,756900,"2020-04-29","ULTJ"
1390,1415,1380,1380,2758700,"2020-04-30","ULTJ"
1380,1460,1330,1425,1799800,"2020-05-04","ULTJ"
1450,1485,1430,1450,2335100,"2020-05-05","ULTJ"
1450,1475,1440,1450,4638200,"2020-05-06","ULTJ"
1450,1475,1450,1450,2781200,"2020-05-08","ULTJ"
1460,1515,1460,1490,2732900,"2020-05-11","ULTJ"
1500,1500,1465,1470,2210200,"2020-05-12","ULTJ"
1470,1500,1470,1490,489400,"2020-05-13","ULTJ"
1495,1495,1475,1495,233600,"2020-05-14","ULTJ"
1495,1500,1455,1475,310700,"2020-05-15","ULTJ"
1490,1510,1460,1500,386900,"2020-05-18","ULTJ"
1505,1520,1490,1495,174800,"2020-05-19","ULTJ"
1500,1505,1450,1500,534100,"2020-05-20","ULTJ"
1500,1515,1475,1475,654200,"2020-05-26","ULTJ"
1480,1490,1470,1490,372600,"2020-05-27","ULTJ"
1495,1530,1485,1530,427700,"2020-05-28","ULTJ"
1530,1635,1520,1520,1533500,"2020-05-29","ULTJ"
1530,1590,1500,1565,449400,"2020-06-02","ULTJ"
1565,1595,1560,1565,387200,"2020-06-03","ULTJ"
1565,1610,1565,1610,409500,"2020-06-04","ULTJ"
1605,1620,1580,1595,184600,"2020-06-05","ULTJ"
1595,1635,1595,1620,282900,"2020-06-08","ULTJ"
1620,1675,1620,1675,437200,"2020-06-09","ULTJ"
1675,1700,1600,1645,656800,"2020-06-10","ULTJ"
1640,1640,1555,1555,743400,"2020-06-11","ULTJ"
1535,1540,1450,1535,1326800,"2020-06-12","ULTJ"
1550,1580,1540,1580,405700,"2020-06-15","ULTJ"
1580,1610,1565,1580,318900,"2020-06-16","ULTJ"
1585,1595,1580,1595,253500,"2020-06-17","ULTJ"
1595,1595,1580,1585,180600,"2020-06-18","ULTJ"
1595,1600,1575,1600,152500,"2020-06-19","ULTJ"
1600,1610,1590,1610,236900,"2020-06-22","ULTJ"
1610,1610,1585,1600,76500,"2020-06-23","ULTJ"
1605,1610,1600,1605,309000,"2020-06-24","ULTJ"
1605,1610,1585,1610,330600,"2020-06-25","ULTJ"
1610,1640,1600,1620,767500,"2020-06-26","ULTJ"
1610,1630,1605,1615,610400,"2020-06-29","ULTJ"
1615,1650,1615,1650,4723100,"2020-06-30","ULTJ"
1650,1675,1640,1645,797500,"2020-07-01","ULTJ"
1655,1655,1630,1630,732000,"2020-07-02","ULTJ"
1635,1650,1630,1640,319900,"2020-07-03","ULTJ"
1640,1645,1635,1640,777100,"2020-07-06","ULTJ"
1635,1640,1600,1615,1773800,"2020-07-07","ULTJ"
1615,1635,1615,1620,442800,"2020-07-08","ULTJ"
1625,1635,1620,1620,349500,"2020-07-09","ULTJ"
1620,1630,1610,1610,392200,"2020-07-10","ULTJ"
1610,1620,1610,1615,251600,"2020-07-13","ULTJ"
1620,1620,1605,1605,696800,"2020-07-14","ULTJ"
1605,1615,1595,1595,27697600,"2020-07-15","ULTJ"
1595,1635,1595,1625,20572700,"2020-07-16","ULTJ"
1625,1665,1600,1620,24530400,"2020-07-17","ULTJ"
1625,1625,1595,1600,16440900,"2020-07-20","ULTJ"
1600,1625,1600,1620,34213600,"2020-07-21","ULTJ"
1625,1655,1600,1615,853200,"2020-07-22","ULTJ"
1615,1630,1610,1615,484000,"2020-07-23","ULTJ"
1610,1620,1600,1605,577900,"2020-07-24","ULTJ"
1610,1615,1600,1605,433400,"2020-07-27","ULTJ"
1605,1615,1605,1605,486600,"2020-07-28","ULTJ"
1615,1620,1605,1605,574400,"2020-07-29","ULTJ"
1610,1625,1595,1625,2044700,"2020-07-30","ULTJ"
1625,1630,1565,1575,1257100,"2020-08-03","ULTJ"
1600,1625,1575,1600,922200,"2020-08-04","ULTJ"
1605,1615,1595,1600,1174000,"2020-08-05","ULTJ"
1610,1635,1605,1635,1731000,"2020-08-06","ULTJ"
1635,1640,1620,1620,702600,"2020-08-07","ULTJ"
1625,1625,1600,1610,729000,"2020-08-10","ULTJ"
1620,1620,1605,1610,449600,"2020-08-11","ULTJ"
1610,1615,1600,1605,950100,"2020-08-12","ULTJ"
1605,1620,1605,1610,363100,"2020-08-13","ULTJ"
1610,1655,1610,1640,1677000,"2020-08-14","ULTJ"
1640,1655,1635,1640,809300,"2020-08-18","ULTJ"
1645,1650,1635,1650,489800,"2020-08-19","ULTJ"
1650,2020,1650,1790,11532700,"2020-08-24","ULTJ"
1790,1880,1765,1780,2729400,"2020-08-25","ULTJ"
1780,1810,1755,1795,2048100,"2020-08-26","ULTJ"
1800,1855,1790,1820,1906900,"2020-08-27","ULTJ"
1820,1840,1795,1805,1172800,"2020-08-28","ULTJ"
1815,1830,1775,1775,1726500,"2020-08-31","ULTJ"
1775,1795,1750,1755,1093400,"2020-09-01","ULTJ"
1760,1805,1755,1775,1882600,"2020-09-02","ULTJ"
1775,1800,1745,1745,960700,"2020-09-03","ULTJ"
1740,1750,1680,1730,1033500,"2020-09-04","ULTJ"
1730,1735,1705,1725,441100,"2020-09-07","ULTJ"
1725,1760,1725,1755,455600,"2020-09-08","ULTJ"
1750,1755,1710,1715,667100,"2020-09-09","ULTJ"
1715,1715,1595,1610,4905600,"2020-09-10","ULTJ"
1580,1685,1540,1685,2026300,"2020-09-11","ULTJ"
1685,1770,1685,1725,1576800,"2020-09-14","ULTJ"
1725,1745,1690,1710,579800,"2020-09-15","ULTJ"
1700,1730,1675,1730,944200,"2020-09-16","ULTJ"
1730,1730,1685,1715,440300,"2020-09-17","ULTJ"
1715,1715,1695,1710,246400,"2020-09-18","ULTJ"
1710,1710,1680,1695,772500,"2020-09-21","ULTJ"
1700,1700,1640,1675,939500,"2020-09-22","ULTJ"
1680,1690,1665,1675,666700,"2020-09-23","ULTJ"
1675,1700,1650,1700,739300,"2020-09-24","ULTJ"
1700,1720,1685,1705,686800,"2020-09-25","ULTJ"
1710,1720,1690,1700,746600,"2020-09-28","ULTJ"
1705,1710,1695,1700,184900,"2020-09-29","ULTJ"
1700,1720,1690,1690,1213500,"2020-09-30","ULTJ"
1695,1730,1695,1720,1074500,"2020-10-01","ULTJ"
1725,1745,1710,1715,351800,"2020-10-02","ULTJ"
1715,1745,1710,1740,334700,"2020-10-05","ULTJ"
1740,1765,1740,1765,1093300,"2020-10-06","ULTJ"
1765,1790,1765,1765,601000,"2020-10-07","ULTJ"
1765,1775,1730,1740,350900,"2020-10-08","ULTJ"
1740,1750,1735,1740,157400,"2020-10-09","ULTJ"
1740,1760,1735,1735,526800,"2020-10-12","ULTJ"
1735,1750,1725,1725,529400,"2020-10-13","ULTJ"
1725,1755,1715,1720,851000,"2020-10-14","ULTJ"
1720,1745,1720,1720,307700,"2020-10-15","ULTJ"
1720,1720,1700,1705,510700,"2020-10-16","ULTJ"
1705,1720,1700,1700,1663300,"2020-10-19","ULTJ"
1700,1705,1685,1690,800900,"2020-10-20","ULTJ"
1690,1695,1675,1680,734000,"2020-10-21","ULTJ"
1685,1695,1675,1680,732700,"2020-10-22","ULTJ"
1685,1720,1680,1700,499500,"2020-10-23","ULTJ"
1700,1700,1675,1690,715100,"2020-10-26","ULTJ"
1685,1700,1655,1655,1274000,"2020-10-27","ULTJ"
1640,1675,1640,1655,529800,"2020-11-02","ULTJ"
1655,1680,1650,1650,799200,"2020-11-03","ULTJ"
1655,1665,1635,1640,2417800,"2020-11-04","ULTJ"
1645,1660,1640,1645,1558000,"2020-11-05","ULTJ"
1645,1700,1645,1670,1168100,"2020-11-06","ULTJ"
1675,1705,1670,1680,945300,"2020-11-09","ULTJ"
1725,1745,1670,1680,1922800,"2020-11-10","ULTJ"
1680,1685,1675,1680,1079600,"2020-11-11","ULTJ"
1680,1685,1670,1675,529100,"2020-11-12","ULTJ"
1675,1675,1660,1665,484300,"2020-11-13","ULTJ"
1670,1680,1660,1670,652200,"2020-11-16","ULTJ"
1670,1680,1665,1675,1678000,"2020-11-17","ULTJ"
1675,1690,1675,1680,1576800,"2020-11-18","ULTJ"
1690,1690,1665,1670,1489700,"2020-11-19","ULTJ"
1670,1680,1665,1670,1871700,"2020-11-20","ULTJ"
1675,1675,1660,1665,1299000,"2020-11-23","ULTJ"
1670,1670,1650,1660,2277300,"2020-11-24","ULTJ"
1660,1665,1645,1650,1848000,"2020-11-25","ULTJ"
1650,1670,1640,1650,1420000,"2020-11-26","ULTJ"
1655,1675,1650,1650,1741400,"2020-11-27","ULTJ"
1650,1660,1600,1610,3394000,"2020-11-30","ULTJ"
1610,1660,1610,1640,1536800,"2020-12-01","ULTJ"
1645,1650,1625,1640,1024100,"2020-12-02","ULTJ"
1645,1665,1640,1650,1483200,"2020-12-03","ULTJ"
1650,1660,1635,1640,1204300,"2020-12-04","ULTJ"
1645,1650,1630,1640,2531200,"2020-12-07","ULTJ"
1640,1650,1625,1635,2573600,"2020-12-08","ULTJ"
1635,1640,1630,1635,980400,"2020-12-10","ULTJ"
1640,1645,1635,1635,1630600,"2020-12-11","ULTJ"
1635,1640,1630,1640,1216300,"2020-12-14","ULTJ"
1640,1645,1630,1635,1023900,"2020-12-15","ULTJ"
1635,1645,1625,1630,1576800,"2020-12-16","ULTJ"
1630,1640,1625,1635,1111700,"2020-12-17","ULTJ"
1635,1665,1625,1660,1762700,"2020-12-18","ULTJ"
1665,1695,1660,1685,4133800,"2020-12-21","ULTJ"
1680,1695,1650,1650,3815700,"2020-12-22","ULTJ"
1655,1660,1610,1640,1734200,"2020-12-23","ULTJ"
1640,1650,1625,1645,1108400,"2020-12-28","ULTJ"
1645,1675,1645,1660,2267600,"2020-12-29","ULTJ"
1660,1670,1600,1600,4054500,"2020-12-30","ULTJ"
1600,1635,1600,1625,870100,"2021-01-04","ULTJ"
1625,1630,1615,1625,805500,"2021-01-05","ULTJ"
1625,1640,1625,1640,1035200,"2021-01-06","ULTJ"
1640,1665,1635,1655,1866300,"2021-01-07","ULTJ"
1660,1665,1650,1660,1268600,"2021-01-08","ULTJ"
1650,1660,1630,1640,1144100,"2021-01-11","ULTJ"
1640,1655,1620,1625,1491900,"2021-01-12","ULTJ"
1625,1635,1610,1620,963800,"2021-01-13","ULTJ"
1620,1680,1620,1625,2014200,"2021-01-14","ULTJ"
1625,1665,1625,1665,5635800,"2021-01-15","ULTJ"
1665,1685,1645,1645,2508900,"2021-01-18","ULTJ"
1650,1660,1630,1630,2557000,"2021-01-19","ULTJ"
1630,1640,1625,1630,2466800,"2021-01-20","ULTJ"
1635,1640,1620,1625,2090800,"2021-01-21","ULTJ"
1625,1635,1615,1615,1679200,"2021-01-22","ULTJ"
1615,1620,1575,1575,5256600,"2021-01-25","ULTJ"
1580,1610,1565,1570,1129700,"2021-01-26","ULTJ"
1570,1580,1520,1530,1897900,"2021-01-27","ULTJ"
1530,1550,1510,1510,1532000,"2021-01-28","ULTJ"
1515,1545,1510,1510,1637000,"2021-01-29","ULTJ"
1520,1565,1505,1535,1094400,"2021-02-01","ULTJ"
1540,1570,1535,1540,1458400,"2021-02-02","ULTJ"
1540,1570,1540,1555,1167900,"2021-02-03","ULTJ"
1560,1580,1550,1550,1232400,"2021-02-04","ULTJ"
1555,1565,1545,1560,1157700,"2021-02-05","ULTJ"
1560,1590,1560,1590,599500,"2021-02-08","ULTJ"
1600,1600,1555,1570,868200,"2021-02-09","ULTJ"
1570,1595,1560,1570,504600,"2021-02-10","ULTJ"
1570,1575,1570,1575,444000,"2021-02-11","ULTJ"
1575,1585,1570,1575,534300,"2021-02-15","ULTJ"
1575,1590,1570,1575,680800,"2021-02-16","ULTJ"
1580,1585,1565,1570,447400,"2021-02-17","ULTJ"
1570,1570,1550,1555,460200,"2021-02-18","ULTJ"
1560,1560,1540,1540,593500,"2021-02-19","ULTJ"
1540,1560,1540,1545,823500,"2021-02-22","ULTJ"
1545,1550,1535,1540,967200,"2021-02-23","ULTJ"
1540,1550,1520,1525,1082100,"2021-02-24","ULTJ"
1525,1545,1515,1515,1059100,"2021-02-25","ULTJ"
1515,1530,1515,1515,1344400,"2021-02-26","ULTJ"
1515,1550,1515,1540,495200,"2021-03-01","ULTJ"
1545,1550,1530,1530,832800,"2021-03-02","ULTJ"
1540,1560,1530,1550,932100,"2021-03-03","ULTJ"
1555,1560,1510,1530,1230400,"2021-03-04","ULTJ"
1530,1540,1515,1525,758100,"2021-03-05","ULTJ"
1525,1540,1505,1525,2364000,"2021-03-08","ULTJ"
1525,1545,1525,1535,987200,"2021-03-09","ULTJ"
1535,1545,1515,1520,1045300,"2021-03-10","ULTJ"
1520,1535,1515,1515,1063800,"2021-03-12","ULTJ"
1520,1530,1515,1525,415500,"2021-03-15","ULTJ"
1530,1535,1525,1530,878200,"2021-03-16","ULTJ"
1530,1535,1525,1530,188500,"2021-03-17","ULTJ"
1530,1535,1520,1530,397900,"2021-03-18","ULTJ"
1530,1535,1520,1535,476400,"2021-03-19","ULTJ"
1535,1545,1530,1535,578100,"2021-03-22","ULTJ"
1540,1545,1530,1535,1442800,"2021-03-23","ULTJ"
1540,1540,1525,1535,782200,"2021-03-24","ULTJ"
1535,1540,1515,1525,653500,"2021-03-25","ULTJ"
1525,1530,1520,1520,450600,"2021-03-26","ULTJ"
1520,1535,1520,1525,430900,"2021-03-29","ULTJ"
1530,1530,1520,1520,536700,"2021-03-30","ULTJ"
1525,1530,1510,1515,719900,"2021-03-31","ULTJ"
1520,1525,1500,1505,957300,"2021-04-01","ULTJ"
1505,1525,1505,1515,352400,"2021-04-05","ULTJ"
1520,1540,1500,1540,1835000,"2021-04-06","ULTJ"
1540,1560,1520,1520,656000,"2021-04-07","ULTJ"
1520,1530,1510,1515,683500,"2021-04-08","ULTJ"
1515,1520,1510,1515,889600,"2021-04-09","ULTJ"
1515,1525,1505,1510,1396700,"2021-04-12","ULTJ"
1515,1515,1505,1510,680200,"2021-04-13","ULTJ"
1515,1520,1505,1505,638100,"2021-04-14","ULTJ"
1510,1510,1500,1505,586000,"2021-04-15","ULTJ"
1510,1515,1500,1515,842000,"2021-04-16","ULTJ"
1515,1525,1505,1520,986900,"2021-04-19","ULTJ"
1520,1530,1505,1525,1161300,"2021-04-20","ULTJ"
1520,1530,1510,1515,599500,"2021-04-21","ULTJ"
1515,1525,1510,1520,1169900,"2021-04-22","ULTJ"
1520,1535,1510,1525,473900,"2021-04-23","ULTJ"
1535,1540,1520,1530,218200,"2021-04-26","ULTJ"
1535,1555,1520,1555,929100,"2021-04-27","ULTJ"
1555,1585,1540,1585,1723100,"2021-04-28","ULTJ"
1590,1625,1565,1610,1975100,"2021-04-29","ULTJ"
1610,1625,1580,1610,1906700,"2021-04-30","ULTJ"
1610,1610,1565,1580,1407100,"2021-05-03","ULTJ"
1580,1595,1575,1585,946400,"2021-05-04","ULTJ"
1585,1590,1575,1585,1240200,"2021-05-05","ULTJ"
1590,1595,1575,1575,841600,"2021-05-06","ULTJ"
1575,1590,1545,1545,444800,"2021-05-07","ULTJ"
1550,1550,1515,1525,1313000,"2021-05-10","ULTJ"
1525,1555,1525,1540,381900,"2021-05-11","ULTJ"
1540,1555,1515,1520,1247900,"2021-05-17","ULTJ"
1525,1535,1515,1530,306500,"2021-05-18","ULTJ"
1535,1535,1515,1530,1681500,"2021-05-19","ULTJ"
1530,1530,1515,1515,3543700,"2021-05-20","ULTJ"
1515,1525,1510,1510,285800,"2021-05-21","ULTJ"
1520,1525,1510,1515,217600,"2021-05-24","ULTJ"
1525,1575,1515,1545,1376500,"2021-05-25","ULTJ"
1550,1560,1535,1545,159300,"2021-05-27","ULTJ"
1550,1555,1540,1545,206100,"2021-05-28","ULTJ"
1545,1550,1525,1535,231700,"2021-05-31","ULTJ"
1540,1565,1540,1540,1197300,"2021-06-02","ULTJ"
1550,1560,1540,1550,249300,"2021-06-03","ULTJ"
1555,1555,1530,1540,172300,"2021-06-04","ULTJ"
1540,1550,1530,1535,124400,"2021-06-07","ULTJ"
1535,1540,1530,1535,177600,"2021-06-08","ULTJ"
1535,1545,1520,1530,2588500,"2021-06-09","ULTJ"
1530,1530,1520,1525,1742600,"2021-06-10","ULTJ"
1525,1530,1520,1530,1614500,"2021-06-11","ULTJ"
1530,1535,1525,1535,227500,"2021-06-14","ULTJ"
1535,1540,1525,1530,271200,"2021-06-15","ULTJ"
1530,1535,1525,1525,129200,"2021-06-16","ULTJ"
1525,1535,1525,1530,336500,"2021-06-17","ULTJ"
1525,1535,1515,1520,2013700,"2021-06-18","ULTJ"
1525,1535,1515,1535,684900,"2021-06-21","ULTJ"
1535,1545,1530,1540,529200,"2021-06-22","ULTJ"
1540,1540,1530,1530,540300,"2021-06-23","ULTJ"
1525,1535,1525,1530,1042100,"2021-06-24","ULTJ"
1530,1550,1525,1545,2234600,"2021-06-25","ULTJ"
1545,1575,1535,1545,4294400,"2021-06-28","ULTJ"
1540,1545,1535,1545,453800,"2021-06-29","ULTJ"
1545,1545,1530,1535,96000,"2021-06-30","ULTJ"
1535,1540,1525,1525,408700,"2021-07-01","ULTJ"
1535,1545,1505,1525,821600,"2021-07-02","ULTJ"
1525,1545,1520,1520,287800,"2021-07-05","ULTJ"
1525,1545,1520,1530,480700,"2021-07-06","ULTJ"
1530,1540,1515,1525,259700,"2021-07-07","ULTJ"
1530,1530,1520,1525,318300,"2021-07-08","ULTJ"
1525,1530,1520,1525,283600,"2021-07-09","ULTJ"
1530,1535,1525,1525,289600,"2021-07-12","ULTJ"
1525,1530,1520,1525,163600,"2021-07-13","ULTJ"
1530,1530,1520,1525,1311200,"2021-07-14","ULTJ"
1525,1530,1515,1525,1444800,"2021-07-15","ULTJ"
1525,1530,1525,1525,519300,"2021-07-16","ULTJ"
1525,1530,1520,1525,1368600,"2021-07-19","ULTJ"
1525,1535,1525,1530,626600,"2021-07-21","ULTJ"
1530,1530,1525,1530,423400,"2021-07-22","ULTJ"
1530,1530,1525,1530,236100,"2021-07-23","ULTJ"
1530,1530,1525,1525,2083700,"2021-07-26","ULTJ"
1530,1530,1525,1530,470600,"2021-07-27","ULTJ"
1530,1530,1525,1525,374500,"2021-07-28","ULTJ"
1525,1530,1520,1530,1110900,"2021-07-29","ULTJ"
1530,1535,1525,1530,597500,"2021-07-30","ULTJ"
1530,1540,1525,1535,435400,"2021-08-02","ULTJ"
1535,1535,1525,1530,812100,"2021-08-03","ULTJ"
1530,1535,1525,1530,507400,"2021-08-04","ULTJ"
1530,1530,1495,1500,3569600,"2021-08-05","ULTJ"
1515,1530,1510,1525,334400,"2021-08-06","ULTJ"
1530,1530,1515,1520,351200,"2021-08-09","ULTJ"
1520,1525,1515,1520,141100,"2021-08-10","ULTJ"
1520,1530,1520,1525,227400,"2021-08-12","ULTJ"
1525,1530,1520,1525,167200,"2021-08-13","ULTJ"
1525,1530,1520,1520,324200,"2021-08-16","ULTJ"
1525,1535,1520,1525,946400,"2021-08-18","ULTJ"
1525,1535,1520,1525,301900,"2021-08-19","ULTJ"
1525,1525,1510,1515,1140000,"2021-08-20","ULTJ"
1520,1550,1505,1535,4156900,"2021-08-23","ULTJ"
1540,1550,1525,1530,1337700,"2021-08-24","ULTJ"
1540,1550,1540,1545,1505100,"2021-08-25","ULTJ"
1560,1570,1540,1545,1708400,"2021-08-26","ULTJ"
1550,1555,1540,1545,3662900,"2021-08-27","ULTJ"
1550,1570,1545,1570,692500,"2021-08-30","ULTJ"
1570,1595,1565,1585,1015600,"2021-08-31","ULTJ"
1570,1575,1500,1535,1195800,"2021-09-01","ULTJ"
1535,1535,1520,1525,843500,"2021-09-02","ULTJ"
1525,1530,1500,1520,498600,"2021-09-03","ULTJ"
1520,1530,1520,1525,574700,"2021-09-06","ULTJ"
1525,1525,1515,1525,215300,"2021-09-07","ULTJ"
1525,1525,1515,1520,229400,"2021-09-08","ULTJ"
1520,1525,1515,1515,304000,"2021-09-09","ULTJ"
1515,1525,1515,1525,108800,"2021-09-10","ULTJ"
1525,1525,1515,1525,222100,"2021-09-13","ULTJ"
1525,1525,1515,1515,245100,"2021-09-14","ULTJ"
1520,1525,1510,1520,277300,"2021-09-15","ULTJ"
1520,1520,1510,1515,256400,"2021-09-16","ULTJ"
1515,1520,1510,1515,235800,"2021-09-17","ULTJ"
1510,1525,1505,1515,416800,"2021-09-20","ULTJ"
1515,1515,1510,1515,121500,"2021-09-21","ULTJ"
1515,1525,1515,1520,321200,"2021-09-22","ULTJ"
1520,1555,1520,1555,1798400,"2021-09-23","ULTJ"
1555,1560,1530,1530,344700,"2021-09-24","ULTJ"
1535,1550,1525,1525,364000,"2021-09-27","ULTJ"
1525,1535,1525,1525,988400,"2021-09-28","ULTJ"
1525,1530,1525,1530,106900,"2021-09-29","ULTJ"
1530,1535,1525,1530,530900,"2021-09-30","ULTJ"
1530,1535,1525,1535,151200,"2021-10-01","ULTJ"
1535,1540,1525,1540,207900,"2021-10-04","ULTJ"
1540,1550,1535,1540,259500,"2021-10-05","ULTJ"
1540,1555,1540,1545,595300,"2021-10-06","ULTJ"
1545,1565,1545,1555,553000,"2021-10-07","ULTJ"
1555,1565,1545,1565,451900,"2021-10-08","ULTJ"
1570,1570,1555,1555,782300,"2021-10-11","ULTJ"
1555,1570,1550,1550,318300,"2021-10-12","ULTJ"
1550,1560,1540,1550,428700,"2021-10-13","ULTJ"
1555,1570,1545,1555,922600,"2021-10-14","ULTJ"
1560,1575,1550,1560,414900,"2021-10-15","ULTJ"
1565,1575,1560,1570,743800,"2021-10-18","ULTJ"
1570,1625,1570,1605,830200,"2021-10-19","ULTJ"
1610,1620,1605,1610,613800,"2021-10-21","ULTJ"
1610,1640,1600,1625,911400,"2021-10-22","ULTJ"
1625,1630,1600,1620,449000,"2021-10-25","ULTJ"
1620,1650,1620,1650,903100,"2021-10-26","ULTJ"
1650,1655,1635,1640,354400,"2021-10-27","ULTJ"
1645,1650,1605,1605,566800,"2021-10-28","ULTJ"
1610,1650,1600,1630,797800,"2021-10-29","ULTJ"
1630,1670,1630,1670,1736700,"2021-11-01","ULTJ"
1670,1695,1655,1685,1072700,"2021-11-02","ULTJ"
1685,1695,1670,1695,935200,"2021-11-03","ULTJ"
1695,1695,1675,1695,479500,"2021-11-04","ULTJ"
1695,1700,1680,1695,985100,"2021-11-05","ULTJ"
1695,1700,1685,1700,779300,"2021-11-08","ULTJ"
1695,1705,1680,1700,837800,"2021-11-09","ULTJ"
1705,1710,1690,1700,183300,"2021-11-10","ULTJ"
1700,1725,1700,1710,1308900,"2021-11-11","ULTJ"
1710,1720,1695,1700,1509100,"2021-11-12","ULTJ"
1700,1705,1695,1695,2023300,"2021-11-15","ULTJ"
1695,1695,1655,1665,402900,"2021-11-16","ULTJ"
1665,1680,1660,1675,305700,"2021-11-17","ULTJ"
1670,1675,1630,1635,452600,"2021-11-18","ULTJ"
1635,1685,1625,1665,345000,"2021-11-19","ULTJ"
1665,1670,1635,1655,353000,"2021-11-22","ULTJ"
1655,1665,1645,1655,482100,"2021-11-23","ULTJ"
1650,1655,1635,1645,299500,"2021-11-24","ULTJ"
1645,1655,1645,1645,1318100,"2021-11-25","ULTJ"
1645,1650,1605,1605,456500,"2021-11-26","ULTJ"
1600,1605,1575,1585,565300,"2021-11-29","ULTJ"
1585,1590,1575,1580,359100,"2021-11-30","ULTJ"
1585,1585,1555,1555,559700,"2021-12-01","ULTJ"
1560,1565,1550,1550,3697300,"2021-12-02","ULTJ"
1555,1570,1550,1550,1021600,"2021-12-03","ULTJ"
1555,1560,1545,1555,1228100,"2021-12-06","ULTJ"
1555,1575,1555,1565,433300,"2021-12-07","ULTJ"
1575,1575,1560,1560,263900,"2021-12-08","ULTJ"
1560,1590,1555,1560,165600,"2021-12-09","ULTJ"
1570,1570,1550,1565,405000,"2021-12-10","ULTJ"
1570,1570,1550,1555,433600,"2021-12-13","ULTJ"
1555,1565,1555,1560,264600,"2021-12-14","ULTJ"
1560,1565,1540,1540,2293200,"2021-12-15","ULTJ"
1540,1560,1540,1550,927800,"2021-12-16","ULTJ"
1555,1560,1530,1550,394100,"2021-12-17","ULTJ"
1550,1555,1550,1555,261400,"2021-12-20","ULTJ"
1550,1570,1550,1550,549900,"2021-12-21","ULTJ"
1560,1560,1550,1550,160200,"2021-12-22","ULTJ"
1550,1555,1545,1550,1527700,"2021-12-23","ULTJ"
1555,1560,1550,1555,143600,"2021-12-24","ULTJ"
1560,1565,1550,1560,132200,"2021-12-27","ULTJ"
1565,1565,1555,1555,179000,"2021-12-28","ULTJ"
1565,1570,1555,1565,176900,"2021-12-29","ULTJ"
1570,1600,1560,1570,921400,"2021-12-30","ULTJ"
1570,1575,1555,1560,572700,"2022-01-03","ULTJ"
1560,1575,1555,1555,495100,"2022-01-04","ULTJ"
1560,1560,1550,1560,824800,"2022-01-05","ULTJ"
1560,1560,1550,1550,183400,"2022-01-06","ULTJ"
1550,1565,1550,1550,270300,"2022-01-07","ULTJ"
1550,1575,1550,1555,472100,"2022-01-10","ULTJ"
1570,1570,1550,1555,294400,"2022-01-11","ULTJ"
1560,1565,1550,1555,225500,"2022-01-12","ULTJ"
1555,1560,1545,1555,978500,"2022-01-13","ULTJ"
1555,1570,1550,1555,74200,"2022-01-14","ULTJ"
1555,1570,1550,1560,149300,"2022-01-17","ULTJ"
1560,1570,1555,1555,288000,"2022-01-18","ULTJ"
1555,1565,1550,1555,344600,"2022-01-19","ULTJ"
1555,1565,1550,1560,74700,"2022-01-20","ULTJ"
1565,1565,1550,1560,512300,"2022-01-21","ULTJ"
1560,1570,1555,1570,884400,"2022-01-24","ULTJ"
1575,1595,1555,1555,1615700,"2022-01-25","ULTJ"
1555,1595,1555,1595,1044300,"2022-01-26","ULTJ"
1595,1605,1575,1595,671100,"2022-01-27","ULTJ"
1595,1615,1580,1600,318400,"2022-01-28","ULTJ"
1610,1625,1590,1600,1176800,"2022-01-31","ULTJ"
1600,1615,1590,1600,417700,"2022-02-02","ULTJ"
1600,1605,1595,1600,278200,"2022-02-03","ULTJ"
1600,1605,1590,1600,453600,"2022-02-04","ULTJ"
1600,1610,1595,1600,328700,"2022-02-07","ULTJ"
1600,1635,1600,1605,680100,"2022-02-08","ULTJ"
1600,1620,1595,1605,113400,"2022-02-09","ULTJ"
1605,1605,1595,1600,441200,"2022-02-10","ULTJ"
1600,1600,1560,1575,333400,"2022-02-11","ULTJ"
1585,1590,1465,1550,2016600,"2022-02-14","ULTJ"
1550,1570,1550,1550,285500,"2022-02-15","ULTJ"
1550,1560,1545,1555,1019400,"2022-02-16","ULTJ"
1555,1555,1540,1555,2826400,"2022-02-17","ULTJ"
1555,1560,1545,1555,265700,"2022-02-18","ULTJ"
1555,1560,1545,1545,319900,"2022-02-21","ULTJ"
1560,1620,1545,1565,1187000,"2022-02-22","ULTJ"
1565,1565,1530,1550,679500,"2022-02-23","ULTJ"
1545,1550,1510,1540,881900,"2022-02-24","ULTJ"
1540,1550,1510,1535,608600,"2022-02-25","ULTJ"
1535,1555,1525,1525,1109600,"2022-03-01","ULTJ"
1525,1540,1510,1530,476200,"2022-03-02","ULTJ"
1530,1545,1470,1500,1463700,"2022-03-04","ULTJ"
1510,1510,1490,1500,4914100,"2022-03-07","ULTJ"
1500,1500,1450,1485,1229900,"2022-03-08","ULTJ"
1485,1500,1475,1485,378400,"2022-03-09","ULTJ"
1485,1500,1485,1495,250800,"2022-03-10","ULTJ"
1495,1500,1485,1500,425600,"2022-03-11","ULTJ"
1500,1500,1485,1490,270200,"2022-03-14","ULTJ"
1490,1500,1480,1485,453600,"2022-03-15","ULTJ"
1485,1550,1475,1505,279600,"2022-03-16","ULTJ"
1505,1510,1475,1490,307700,"2022-03-17","ULTJ"
1490,1490,1480,1485,196500,"2022-03-18","ULTJ"
1485,1510,1480,1490,1321600,"2022-03-21","ULTJ"
1490,1500,1480,1500,664300,"2022-03-22","ULTJ"
1500,1500,1480,1495,154900,"2022-03-23","ULTJ"
1490,1500,1485,1495,583800,"2022-03-24","ULTJ"
1495,1495,1485,1485,271800,"2022-03-25","ULTJ"
1485,1490,1480,1490,320800,"2022-03-28","ULTJ"
1490,1495,1485,1490,233400,"2022-03-29","ULTJ"
1485,1490,1465,1480,1019000,"2022-03-30","ULTJ"
1490,1500,1475,1495,1415700,"2022-03-31","ULTJ"
1500,1510,1480,1485,2335800,"2022-04-01","ULTJ"
1500,1500,1485,1495,895300,"2022-04-04","ULTJ"
1495,1500,1495,1500,897200,"2022-04-05","ULTJ"
1500,1505,1490,1500,2038500,"2022-04-06","ULTJ"
1500,1500,1475,1480,2928300,"2022-04-07","ULTJ"
1480,1490,1475,1490,706000,"2022-04-08","ULTJ"
1480,1485,1475,1485,3483200,"2022-04-11","ULTJ"
1485,1500,1480,1500,651200,"2022-04-12","ULTJ"
1485,1500,1485,1490,1570100,"2022-04-13","ULTJ"
1490,1500,1485,1495,3359900,"2022-04-14","ULTJ"
1495,1500,1490,1500,803700,"2022-04-18","ULTJ"
1500,1505,1490,1495,2936400,"2022-04-19","ULTJ"
1495,1505,1490,1500,884600,"2022-04-20","ULTJ"
1500,1505,1495,1505,1315700,"2022-04-21","ULTJ"
1505,1565,1505,1560,1842200,"2022-04-22","ULTJ"
1550,1565,1545,1550,832000,"2022-04-25","ULTJ"
1550,1620,1550,1580,5969000,"2022-04-26","ULTJ"
1600,1600,1540,1550,1251800,"2022-04-27","ULTJ"
1555,1580,1550,1555,498700,"2022-04-28","ULTJ"
1555,1560,1495,1520,1676800,"2022-05-09","ULTJ"
1520,1525,1500,1515,1034600,"2022-05-10","ULTJ"
1515,1545,1510,1525,1147700,"2022-05-11","ULTJ"
1525,1525,1500,1500,2075100,"2022-05-12","ULTJ"
1500,1520,1500,1520,505100,"2022-05-13","ULTJ"
1520,1535,1515,1520,390000,"2022-05-17","ULTJ"
1520,1530,1505,1510,730200,"2022-05-18","ULTJ"
1510,1515,1480,1480,2041300,"2022-05-19","ULTJ"
1500,1515,1485,1510,1091500,"2022-05-20","ULTJ"
1510,1510,1490,1500,1021300,"2022-05-23","ULTJ"
1500,1510,1490,1500,374900,"2022-05-24","ULTJ"
1510,1515,1495,1500,593400,"2022-05-25","ULTJ"
1510,1520,1495,1510,770500,"2022-05-27","ULTJ"
1510,1525,1495,1515,517500,"2022-05-30","ULTJ"
1515,1525,1505,1510,1594000,"2022-05-31","ULTJ"
1510,1520,1505,1510,2383800,"2022-06-02","ULTJ"
1510,1515,1500,1505,716400,"2022-06-03","ULTJ"
1505,1510,1500,1505,430300,"2022-06-06","ULTJ"
1505,1510,1495,1505,1077200,"2022-06-07","ULTJ"
1505,1510,1490,1500,771400,"2022-06-08","ULTJ"
1500,1500,1480,1480,1728800,"2022-06-09","ULTJ"
1480,1485,1465,1470,1816400,"2022-06-10","ULTJ"
1465,1475,1450,1460,1414600,"2022-06-13","ULTJ"
1460,1475,1455,1460,457500,"2022-06-14","ULTJ"
1470,1470,1450,1455,703500,"2022-06-15","ULTJ"
1460,1465,1445,1450,444700,"2022-06-16","ULTJ"
1450,1460,1445,1455,579300,"2022-06-17","ULTJ"
1475,1475,1450,1455,627000,"2022-06-20","ULTJ"
1455,1475,1450,1455,720100,"2022-06-21","ULTJ"
1455,1465,1450,1460,530400,"2022-06-22","ULTJ"
1460,1460,1450,1455,434700,"2022-06-23","ULTJ"
1460,1465,1455,1460,745800,"2022-06-24","ULTJ"
1465,1465,1450,1455,906400,"2022-06-27","ULTJ"
1460,1460,1440,1450,1276800,"2022-06-28","ULTJ"
1450,1455,1440,1455,514700,"2022-06-29","ULTJ"
1455,1460,1445,1445,355000,"2022-06-30","ULTJ"
1445,1450,1445,1450,266100,"2022-07-01","ULTJ"
1450,1455,1415,1425,1114800,"2022-07-04","ULTJ"
1430,1445,1430,1435,561200,"2022-07-05","ULTJ"
1435,1445,1435,1445,187700,"2022-07-06","ULTJ"
1445,1455,1435,1440,259500,"2022-07-07","ULTJ"
1440,1450,1430,1445,381200,"2022-07-08","ULTJ"
1440,1465,1440,1450,360600,"2022-07-11","ULTJ"
1450,1455,1430,1450,552800,"2022-07-12","ULTJ"
1450,1460,1440,1440,149200,"2022-07-13","ULTJ"
1445,1445,1425,1435,561500,"2022-07-14","ULTJ"
1440,1440,1425,1430,405100,"2022-07-15","ULTJ"
1400,1440,1350,1430,310700,"2022-07-18","ULTJ"
1430,1450,1425,1435,216300,"2022-07-19","ULTJ"
1435,1455,1435,1450,305800,"2022-07-20","ULTJ"
1455,1455,1440,1450,207700,"2022-07-21","ULTJ"
1450,1455,1445,1445,227500,"2022-07-22","ULTJ"
1445,1460,1440,1460,377000,"2022-07-25","ULTJ"
1460,1475,1445,1450,953000,"2022-07-26","ULTJ"
1450,1470,1440,1470,317200,"2022-07-27","ULTJ"
1470,1480,1455,1460,525900,"2022-07-28","ULTJ"
1460,1460,1445,1455,905800,"2022-07-29","ULTJ"
1455,1465,1445,1455,2100000,"2022-08-01","ULTJ"
1460,1475,1455,1470,591400,"2022-08-02","ULTJ"
1465,1500,1465,1490,1935500,"2022-08-03","ULTJ"
1490,1490,1450,1475,661500,"2022-08-04","ULTJ"
1475,1510,1465,1500,607800,"2022-08-05","ULTJ"
1505,1510,1485,1490,332800,"2022-08-08","ULTJ"
1490,1505,1475,1500,679900,"2022-08-09","ULTJ"
1500,1510,1495,1500,1164300,"2022-08-10","ULTJ"
1500,1515,1490,1495,776100,"2022-08-11","ULTJ"
1500,1500,1485,1490,204200,"2022-08-12","ULTJ"
1490,1490,1475,1485,298500,"2022-08-15","ULTJ"
1485,1485,1475,1485,93800,"2022-08-16","ULTJ"
1480,1495,1480,1485,93200,"2022-08-18","ULTJ"
1485,1490,1475,1480,555100,"2022-08-19","ULTJ"
1480,1495,1480,1480,489100,"2022-08-22","ULTJ"
1485,1490,1450,1485,369000,"2022-08-23","ULTJ"
1480,1490,1475,1485,177200,"2022-08-24","ULTJ"
1485,1490,1480,1480,271600,"2022-08-25","ULTJ"
1480,1485,1475,1485,535000,"2022-08-26","ULTJ"
1490,1490,1470,1480,103200,"2022-08-29","ULTJ"
1480,1485,1470,1480,129500,"2022-08-30","ULTJ"
1480,1480,1470,1475,320400,"2022-08-31","ULTJ"
1470,1485,1470,1475,353800,"2022-09-01","ULTJ"
1490,1490,1470,1470,322600,"2022-09-02","ULTJ"
1470,1480,1465,1470,245500,"2022-09-05","ULTJ"
1475,1480,1455,1470,445800,"2022-09-06","ULTJ"
1465,1485,1425,1425,1261300,"2022-09-07","ULTJ"
1465,1465,1425,1455,411900,"2022-09-08","ULTJ"
1455,1460,1450,1455,221500,"2022-09-09","ULTJ"
1455,1465,1445,1460,766200,"2022-09-12","ULTJ"
1460,1465,1450,1460,615200,"2022-09-13","ULTJ"
1460,1480,1450,1460,399800,"2022-09-14","ULTJ"
1465,1470,1450,1455,370800,"2022-09-15","ULTJ"
1455,1465,1450,1450,686800,"2022-09-16","ULTJ"
1450,1465,1445,1460,440300,"2022-09-19","ULTJ"
1455,1465,1445,1450,444300,"2022-09-20","ULTJ"
1460,1465,1450,1460,206200,"2022-09-21","ULTJ"
1460,1465,1445,1445,516600,"2022-09-22","ULTJ"
1455,1455,1440,1440,649000,"2022-09-23","ULTJ"
1440,1465,1440,1450,311300,"2022-09-26","ULTJ"
1450,1460,1420,1420,1633700,"2022-09-27","ULTJ"
1420,1430,1415,1415,452400,"2022-09-28","ULTJ"
1420,1420,1395,1400,1447700,"2022-09-29","ULTJ"
1400,1400,1380,1390,1178800,"2022-09-30","ULTJ"
1390,1395,1385,1390,726100,"2022-10-03","ULTJ"
1390,1400,1375,1390,1593400,"2022-10-04","ULTJ"
1390,1395,1385,1390,560100,"2022-10-05","ULTJ"
1400,1400,1375,1390,523600,"2022-10-06","ULTJ"
1390,1425,1380,1390,582500,"2022-10-07","ULTJ"
1390,1395,1380,1385,540000,"2022-10-10","ULTJ"
1385,1390,1375,1385,275700,"2022-10-11","ULTJ"
1385,1390,1365,1375,375400,"2022-10-12","ULTJ"
1375,1385,1360,1370,358400,"2022-10-13","ULTJ"
1375,1380,1355,1355,446600,"2022-10-14","ULTJ"
1355,1360,1330,1345,724600,"2022-10-17","ULTJ"
1345,1390,1345,1375,1208600,"2022-10-18","ULTJ"
1375,1400,1370,1385,777700,"2022-10-19","ULTJ"
1390,1400,1385,1390,314000,"2022-10-20","ULTJ"
1390,1400,1380,1390,308900,"2022-10-21","ULTJ"
1395,1410,1385,1395,580200,"2022-10-24","ULTJ"
1390,1430,1390,1425,280700,"2022-10-25","ULTJ"
1425,1455,1425,1445,1061400,"2022-10-26","ULTJ"
1445,1445,1425,1430,466100,"2022-10-27","ULTJ"
1430,1445,1430,1440,182000,"2022-10-28","ULTJ"
1440,1450,1395,1410,886600,"2022-10-31","ULTJ"
1410,1410,1380,1385,709500,"2022-11-01","ULTJ"
1385,1385,1375,1380,3561800,"2022-11-02","ULTJ"
1380,1380,1340,1345,3140000,"2022-11-03","ULTJ"
1345,1375,1345,1350,916000,"2022-11-04","ULTJ"
1350,1375,1350,1355,654400,"2022-11-07","ULTJ"
1355,1370,1355,1365,619300,"2022-11-08","ULTJ"
1365,1370,1355,1355,470100,"2022-11-09","ULTJ"
1355,1370,1350,1355,1027600,"2022-11-10","ULTJ"
1355,1390,1355,1370,841000,"2022-11-11","ULTJ"
1375,1390,1360,1385,326700,"2022-11-14","ULTJ"
1390,1395,1385,1385,474800,"2022-11-15","ULTJ"
1390,1395,1360,1385,231900,"2022-11-16","ULTJ"
1385,1395,1380,1395,117700,"2022-11-17","ULTJ"
1400,1400,1380,1390,340200,"2022-11-18","ULTJ"
1395,1400,1375,1390,624100,"2022-11-21","ULTJ"
1390,1400,1370,1385,522700,"2022-11-22","ULTJ"
1385,1400,1380,1385,742000,"2022-11-23","ULTJ"
1385,1390,1375,1385,821200,"2022-11-24","ULTJ"
1380,1400,1380,1390,1130300,"2022-11-25","ULTJ"
1390,1405,1385,1390,1993000,"2022-11-28","ULTJ"
1390,1395,1365,1380,2094200,"2022-11-29","ULTJ"
1385,1385,1360,1360,2194700,"2022-11-30","ULTJ"
1370,1395,1360,1385,818100,"2022-12-01","ULTJ"
1390,1395,1365,1395,495200,"2022-12-02","ULTJ"
1390,1400,1365,1380,1867300,"2022-12-05","ULTJ"
1380,1395,1375,1395,476900,"2022-12-06","ULTJ"
1400,1410,1380,1400,1186100,"2022-12-07","ULTJ"
1400,1410,1385,1385,1085500,"2022-12-08","ULTJ"
1385,1405,1385,1400,680800,"2022-12-09","ULTJ"
1400,1420,1400,1415,637500,"2022-12-12","ULTJ"
1415,1425,1410,1425,316300,"2022-12-13","ULTJ"
1425,1460,1420,1455,907900,"2022-12-14","ULTJ"
1465,1465,1445,1450,625400,"2022-12-15","ULTJ"
1455,1465,1405,1455,676400,"2022-12-16","ULTJ"
1450,1455,1440,1450,209900,"2022-12-19","ULTJ"
1450,1460,1445,1455,1107600,"2022-12-20","ULTJ"
1455,1455,1440,1445,746700,"2022-12-21","ULTJ"
1445,1455,1420,1435,116500,"2022-12-22","ULTJ"
1435,1450,1435,1450,168400,"2022-12-23","ULTJ"
1455,1485,1450,1485,745400,"2022-12-26","ULTJ"
1480,1495,1470,1480,779900,"2022-12-27","ULTJ"
1480,1485,1465,1475,322300,"2022-12-28","ULTJ"
1480,1480,1465,1475,682400,"2022-12-29","ULTJ"
1475,1485,1475,1475,589200,"2022-12-30","ULTJ"
1475,1510,1475,1510,1396700,"2023-01-02","ULTJ"
1510,1515,1495,1510,829300,"2023-01-03","ULTJ"
1510,1510,1435,1435,2093700,"2023-01-04","ULTJ"
1440,1465,1425,1425,851700,"2023-01-05","ULTJ"
1425,1460,1420,1440,914700,"2023-01-06","ULTJ"
1440,1460,1420,1440,515800,"2023-01-09","ULTJ"
1440,1475,1420,1475,651200,"2023-01-10","ULTJ"
1475,1485,1440,1440,546300,"2023-01-11","ULTJ"
1440,1475,1435,1465,97600,"2023-01-12","ULTJ"
1465,1470,1440,1450,391700,"2023-01-13","ULTJ"
1450,1465,1440,1455,162800,"2023-01-16","ULTJ"
1455,1460,1440,1455,45300,"2023-01-17","ULTJ"
1455,1470,1440,1450,549500,"2023-01-18","ULTJ"
1450,1455,1445,1455,190500,"2023-01-19","ULTJ"
1455,1465,1455,1460,185900,"2023-01-20","ULTJ"
1460,1470,1455,1460,178400,"2023-01-24","ULTJ"
1465,1470,1455,1465,285800,"2023-01-25","ULTJ"
1465,1475,1460,1475,203700,"2023-01-26","ULTJ"
1475,1485,1470,1470,198400,"2023-01-27","ULTJ"
1475,1485,1450,1460,569200,"2023-01-30","ULTJ"
1460,1485,1460,1470,57500,"2023-01-31","ULTJ"
1470,1485,1470,1480,155200,"2023-02-01","ULTJ"
1485,1490,1470,1490,491000,"2023-02-02","ULTJ"
1490,1510,1490,1500,815800,"2023-02-03","ULTJ"
1505,1520,1500,1520,901700,"2023-02-06","ULTJ"
1540,1540,1510,1510,904100,"2023-02-07","ULTJ"
1515,1520,1500,1500,367000,"2023-02-08","ULTJ"
1510,1515,1475,1475,318300,"2023-02-09","ULTJ"
1480,1500,1455,1500,723200,"2023-02-10","ULTJ"
1490,1505,1475,1500,484600,"2023-02-13","ULTJ"
1500,1510,1490,1500,432100,"2023-02-14","ULTJ"
1500,1505,1480,1485,446100,"2023-02-15","ULTJ"
1485,1500,1485,1495,89300,"2023-02-16","ULTJ"
1495,1510,1495,1500,182500,"2023-02-17","ULTJ"
1500,1510,1490,1505,281500,"2023-02-20","ULTJ"
1505,1505,1485,1495,123700,"2023-02-21","ULTJ"
1495,1495,1485,1485,141100,"2023-02-22","ULTJ"
1485,1510,1485,1510,1841400,"2023-02-23","ULTJ"
1515,1535,1505,1525,1109000,"2023-02-24","ULTJ"
1525,1535,1520,1525,310700,"2023-02-27","ULTJ"
1525,1530,1515,1525,1696200,"2023-02-28","ULTJ"
1525,1530,1520,1520,721300,"2023-03-01","ULTJ"
1520,1530,1520,1525,302100,"2023-03-02","ULTJ"
1525,1525,1510,1520,527200,"2023-03-03","ULTJ"
1520,1535,1520,1520,622300,"2023-03-06","ULTJ"
1520,1535,1520,1530,403800,"2023-03-07","ULTJ"
1530,1535,1520,1520,641300,"2023-03-08","ULTJ"
1520,1520,1485,1505,968800,"2023-03-09","ULTJ"
1505,1505,1490,1490,183600,"2023-03-10","ULTJ"
1485,1495,1480,1480,246000,"2023-03-13","ULTJ"
1480,1480,1460,1465,474800,"2023-03-14","ULTJ"
1460,1480,1460,1470,390700,"2023-03-15","ULTJ"
1470,1470,1405,1440,859200,"2023-03-16","ULTJ"
1430,1460,1410,1450,1401200,"2023-03-17","ULTJ"
1450,1455,1430,1430,295700,"2023-03-20","ULTJ"
1430,1450,1425,1445,37300,"2023-03-21","ULTJ"
1445,1475,1440,1475,161900,"2023-03-24","ULTJ"
1475,1475,1455,1455,347400,"2023-03-27","ULTJ"
1465,1475,1450,1470,274500,"2023-03-28","ULTJ"
1475,1475,1455,1455,149300,"2023-03-29","ULTJ"
1465,1470,1455,1455,202300,"2023-03-30","ULTJ"
1455,1465,1410,1410,1333200,"2023-03-31","ULTJ"
1410,1430,1380,1380,1839400,"2023-04-03","ULTJ"
1390,1390,1360,1370,1544900,"2023-04-04","ULTJ"
1370,1380,1365,1375,653300,"2023-04-05","ULTJ"
1375,1375,1350,1365,1900300,"2023-04-06","ULTJ"
1385,1395,1375,1390,303800,"2023-04-10","ULTJ"
1390,1390,1365,1375,411700,"2023-04-11","ULTJ"
1380,1390,1370,1390,275700,"2023-04-12","ULTJ"
1385,1395,1385,1395,198500,"2023-04-13","ULTJ"
1395,1395,1375,1385,176900,"2023-04-14","ULTJ"
1395,1400,1375,1390,145100,"2023-04-17","ULTJ"
1390,1400,1370,1400,295000,"2023-04-18","ULTJ"
1400,1410,1375,1405,3632900,"2023-04-26","ULTJ"
1400,1400,1375,1385,3796400,"2023-04-27","ULTJ"
1400,1465,1390,1435,3440400,"2023-04-28","ULTJ"
1435,1460,1420,1455,4621300,"2023-05-02","ULTJ"
1460,1475,1455,1470,7311700,"2023-05-03","ULTJ"
1470,1485,1460,1480,4316400,"2023-05-04","ULTJ"
1480,1495,1465,1470,7501700,"2023-05-05","ULTJ"
1470,1485,1465,1480,2317900,"2023-05-08","ULTJ"
1475,1505,1465,1490,3812500,"2023-05-09","ULTJ"
1485,1490,1465,1470,2627800,"2023-05-10","ULTJ"
1470,1485,1465,1470,2349600,"2023-05-11","ULTJ"
1470,1475,1465,1465,1646100,"2023-05-12","ULTJ"
1460,1500,1460,1470,6588700,"2023-05-15","ULTJ"
1475,1485,1470,1470,3498100,"2023-05-16","ULTJ"
1480,1500,1475,1480,2550500,"2023-05-17","ULTJ"
1485,1580,1480,1560,5356700,"2023-05-19","ULTJ"
1560,1720,1560,1665,9977600,"2023-05-22","ULTJ"
1665,1670,1625,1635,2828500,"2023-05-23","ULTJ"
1630,1645,1600,1625,1131000,"2023-05-24","ULTJ"
1620,1635,1590,1595,3157100,"2023-05-25","ULTJ"
1595,1600,1580,1585,808800,"2023-05-26","ULTJ"
1585,1610,1560,1580,1783800,"2023-05-29","ULTJ"
1580,1625,1580,1595,4920500,"2023-05-30","ULTJ"
1600,1610,1565,1575,1943900,"2023-05-31","ULTJ"
1575,1575,1535,1555,1367500,"2023-06-05","ULTJ"
1555,1570,1545,1565,1063700,"2023-06-06","ULTJ"
1565,1610,1550,1600,2977100,"2023-06-07","ULTJ"
1600,1705,1600,1685,7561400,"2023-06-08","ULTJ"
1685,1710,1670,1690,3752900,"2023-06-09","ULTJ"
1690,1750,1690,1740,10681200,"2023-06-12","ULTJ"
1740,1810,1725,1760,10862800,"2023-06-13","ULTJ"
1760,1775,1735,1755,3014200,"2023-06-14","ULTJ"
1755,1790,1740,1755,3033300,"2023-06-15","ULTJ"
1755,1850,1735,1845,6576700,"2023-06-16","ULTJ"
1845,1860,1780,1800,6866100,"2023-06-19","ULTJ"
1800,1850,1765,1845,5794700,"2023-06-20","ULTJ"
1845,1860,1780,1810,4445300,"2023-06-21","ULTJ"
1815,1825,1785,1805,874800,"2023-06-22","ULTJ"
1805,1820,1775,1800,1862700,"2023-06-23","ULTJ"
1800,1900,1775,1865,4789400,"2023-06-26","ULTJ"
1865,1975,1835,1955,11684900,"2023-06-27","ULTJ"
1960,1985,1915,1955,6859600,"2023-07-03","ULTJ"
1955,2050,1955,2000,11641900,"2023-07-04","ULTJ"
2010,2020,1925,1960,6686800,"2023-07-05","ULTJ"
1965,2060,1935,1950,9468300,"2023-07-06","ULTJ"
1950,1955,1840,1880,8566700,"2023-07-07","ULTJ"
1870,1915,1850,1900,6192400,"2023-07-10","ULTJ"
1900,1935,1890,1910,4168800,"2023-07-11","ULTJ"
1905,1985,1900,1905,4867700,"2023-07-12","ULTJ"
1910,1945,1870,1920,3772400,"2023-07-13","ULTJ"
1910,1940,1910,1930,1408500,"2023-07-14","ULTJ"
1930,1940,1890,1900,2879800,"2023-07-17","ULTJ"
1900,1910,1860,1900,3352900,"2023-07-18","ULTJ"
1905,1915,1880,1900,1416200,"2023-07-20","ULTJ"
1900,1960,1880,1940,8670000,"2023-07-21","ULTJ"
1940,2130,1940,2050,10467800,"2023-07-24","ULTJ"
2060,2070,1985,2020,7223200,"2023-07-25","ULTJ"
2020,2070,2000,2020,3947500,"2023-07-26","ULTJ"
2020,2120,2000,2080,7982000,"2023-07-27","ULTJ"
2100,2100,1975,2000,6699800,"2023-07-28","ULTJ"
2000,2000,1850,1925,14754000,"2023-07-31","ULTJ"
1925,1940,1860,1870,7049600,"2023-08-01","ULTJ"
1840,1865,1795,1835,11463200,"2023-08-02","ULTJ"
1840,1840,1805,1825,2204100,"2023-08-03","ULTJ"
1825,1840,1785,1825,5982300,"2023-08-04","ULTJ"
1830,1925,1825,1915,12936900,"2023-08-07","ULTJ"
1915,1930,1885,1915,6672000,"2023-08-08","ULTJ"
1920,1965,1915,1955,4685900,"2023-08-09","ULTJ"
1960,1965,1905,1950,2674600,"2023-08-10","ULTJ"
1970,1970,1900,1910,3833200,"2023-08-11","ULTJ"
1910,1925,1900,1905,4974500,"2023-08-14","ULTJ"
1905,1950,1900,1900,12073500,"2023-08-15","ULTJ"
1900,1935,1900,1915,2946200,"2023-08-16","ULTJ"
1915,1915,1895,1900,12356500,"2023-08-18","ULTJ"
1900,1910,1895,1895,1754500,"2023-08-21","ULTJ"
1900,1900,1865,1885,3975700,"2023-08-22","ULTJ"
1885,1895,1840,1870,7117000,"2023-08-23","ULTJ"
1870,1875,1840,1845,3598200,"2023-08-24","ULTJ"
1845,1855,1800,1845,6186400,"2023-08-25","ULTJ"
1845,1865,1800,1865,1587600,"2023-08-28","ULTJ"
1870,1880,1830,1855,1952400,"2023-08-29","ULTJ"
1855,1875,1835,1855,3013500,"2023-08-30","ULTJ"
1855,1855,1800,1815,2083500,"2023-08-31","ULTJ"
1815,1815,1715,1770,5166000,"2023-09-01","ULTJ"
1755,1785,1715,1770,2191800,"2023-09-04","ULTJ"
1770,1770,1735,1760,1324100,"2023-09-05","ULTJ"
1760,1765,1680,1690,6729300,"2023-09-06","ULTJ"
1690,1700,1640,1665,4510100,"2023-09-07","ULTJ"
1665,1690,1655,1675,1292500,"2023-09-08","ULTJ"
1685,1750,1685,1730,1451700,"2023-09-11","ULTJ"
1730,1740,1685,1690,2098600,"2023-09-12","ULTJ"
1690,1695,1650,1660,2047100,"2023-09-13","ULTJ"
1660,1685,1645,1650,2484900,"2023-09-14","ULTJ"
1645,1655,1625,1635,1230400,"2023-09-15","ULTJ"
1635,1650,1605,1650,1737700,"2023-09-18","ULTJ"
1650,1655,1620,1645,2974900,"2023-09-19","ULTJ"
1645,1680,1625,1640,2763400,"2023-09-20","ULTJ"
1650,1650,1625,1635,224200,"2023-09-21","ULTJ"
1635,1655,1635,1635,758100,"2023-09-22","ULTJ"
1640,1650,1625,1625,2179600,"2023-09-25","ULTJ"
1630,1655,1625,1640,2367900,"2023-09-26","ULTJ"
1655,1685,1635,1675,3323300,"2023-09-27","ULTJ"
1680,1695,1650,1660,2290200,"2023-09-29","ULTJ"
1660,1690,1645,1675,2567800,"2023-10-02","ULTJ"
1675,1675,1620,1630,2469700,"2023-10-03","ULTJ"
1635,1670,1610,1645,2121500,"2023-10-04","ULTJ"
1665,1765,1650,1705,8444300,"2023-10-05","ULTJ"
1705,1740,1690,1720,2631300,"2023-10-06","ULTJ"
1720,1735,1680,1690,2900600,"2023-10-09","ULTJ"
1690,1710,1660,1705,1923700,"2023-10-10","ULTJ"
1705,1725,1670,1685,654400,"2023-10-11","ULTJ"
1685,1690,1660,1675,586700,"2023-10-12","ULTJ"
1680,1690,1665,1665,822100,"2023-10-13","ULTJ"
1665,1665,1620,1630,1638100,"2023-10-16","ULTJ"
1630,1670,1620,1650,1378500,"2023-10-17","ULTJ"
1655,1665,1625,1635,1259600,"2023-10-18","ULTJ"
1640,1650,1580,1640,5086400,"2023-10-19","ULTJ"
1630,1645,1605,1645,1324700,"2023-10-20","ULTJ"
1635,1635,1610,1620,1123000,"2023-10-23","ULTJ"
1620,1675,1615,1670,1133900,"2023-10-24","ULTJ"
1670,1695,1645,1670,859500,"2023-10-25","ULTJ"
1670,1670,1630,1645,957200,"2023-10-26","ULTJ"
1650,1680,1650,1675,784000,"2023-10-27","ULTJ"
1700,1700,1660,1670,596300,"2023-10-30","ULTJ"
1685,1700,1650,1680,2998400,"2023-10-31","ULTJ"
1680,1695,1650,1660,2554600,"2023-11-01","ULTJ"
1690,1715,1665,1700,1816500,"2023-11-02","ULTJ"
1700,1790,1700,1745,3214700,"2023-11-03","ULTJ"
1745,1820,1745,1795,8838100,"2023-11-06","ULTJ"
1795,1820,1775,1775,3048800,"2023-11-07","ULTJ"
1775,1785,1745,1780,2465600,"2023-11-08","ULTJ"
1780,1800,1755,1800,2214900,"2023-11-09","ULTJ"
1790,1815,1760,1760,1058800,"2023-11-10","ULTJ"
1760,1770,1745,1760,1080700,"2023-11-13","ULTJ"
1760,1800,1760,1765,1773600,"2023-11-14","ULTJ"
1775,1775,1685,1690,5710400,"2023-11-15","ULTJ"
1700,1710,1690,1700,2624700,"2023-11-16","ULTJ"
1700,1710,1695,1700,775000,"2023-11-17","ULTJ"
1705,1710,1655,1685,2254100,"2023-11-20","ULTJ"
1685,1700,1660,1660,853500,"2023-11-21","ULTJ"
1660,1670,1615,1635,986100,"2023-11-22","ULTJ"
1635,1655,1630,1650,611400,"2023-11-23","ULTJ"
1650,1655,1625,1640,490800,"2023-11-24","ULTJ"
1650,1650,1580,1595,4090400,"2023-11-27","ULTJ"
1590,1630,1560,1630,2634100,"2023-11-28","ULTJ"
1625,1625,1595,1620,1400300,"2023-11-29","ULTJ"
1615,1620,1565,1570,1359900,"2023-11-30","ULTJ"
1580,1595,1570,1585,490700,"2023-12-01","ULTJ"
1585,1610,1560,1610,1947800,"2023-12-04","ULTJ"
1610,1640,1605,1635,2380300,"2023-12-05","ULTJ"
1635,1670,1600,1640,5680900,"2023-12-06","ULTJ"
1645,1670,1640,1655,1870100,"2023-12-07","ULTJ"
1660,1660,1630,1635,1320400,"2023-12-08","ULTJ"
1640,1660,1635,1650,1149700,"2023-12-11","ULTJ"
1660,1665,1645,1650,471100,"2023-12-12","ULTJ"
1650,1650,1620,1625,1468600,"2023-12-13","ULTJ"
1625,1650,1565,1650,10397300,"2023-12-14","ULTJ"
1645,1670,1600,1670,6372200,"2023-12-15","ULTJ"
1670,1670,1615,1615,844100,"2023-12-18","ULTJ"
1615,1650,1605,1635,2612300,"2023-12-19","ULTJ"
1640,1655,1615,1615,1829700,"2023-12-20","ULTJ"
1640,1640,1600,1600,568400,"2023-12-21","ULTJ"
1600,1605,1565,1565,3159600,"2023-12-22","ULTJ"
1565,1570,1520,1545,6396900,"2023-12-27","ULTJ"
1545,1600,1540,1600,1875300,"2023-12-28","ULTJ"
1610,1610,1560,1600,2129700,"2023-12-29","ULTJ"
1630,1700,1590,1650,12599100,"2024-01-02","ULTJ"
1650,1690,1635,1685,5814900,"2024-01-03","ULTJ"
1690,1770,1690,1755,6070300,"2024-01-04","ULTJ"
1750,1755,1715,1745,3583800,"2024-01-05","ULTJ"
1745,1785,1715,1755,4347000,"2024-01-08","ULTJ"
1755,1790,1730,1785,3494100,"2024-01-09","ULTJ"
1785,1785,1730,1745,1179700,"2024-01-10","ULTJ"
1745,1755,1715,1735,1989600,"2024-01-11","ULTJ"
1735,1760,1720,1730,1154400,"2024-01-12","ULTJ"
1730,1760,1695,1745,1831200,"2024-01-15","ULTJ"
1740,1755,1690,1690,1684600,"2024-01-16","ULTJ"
1695,1710,1690,1700,672400,"2024-01-17","ULTJ"
1700,1705,1675,1685,982300,"2024-01-18","ULTJ"
1685,1745,1685,1710,1974800,"2024-01-19","ULTJ"
1710,1755,1700,1735,2215100,"2024-01-22","ULTJ"
1735,1775,1730,1775,2526700,"2024-01-23","ULTJ"
1775,1815,1750,1750,3010800,"2024-01-24","ULTJ"
1750,1795,1660,1775,5475700,"2024-01-25","ULTJ"
1790,1790,1565,1700,6188700,"2024-01-26","ULTJ"
1700,1770,1700,1735,6415400,"2024-01-29","ULTJ"
1735,1740,1720,1720,948000,"2024-01-30","ULTJ"
1715,1775,1690,1700,10317800,"2024-01-31","ULTJ"
1715,1735,1700,1725,762700,"2024-02-01","ULTJ"
1725,1730,1700,1720,680800,"2024-02-02","ULTJ"
1715,1730,1700,1700,557000,"2024-02-05","ULTJ"
1700,1720,1650,1675,3744400,"2024-02-06","ULTJ"
1680,1700,1675,1695,1086900,"2024-02-07","ULTJ"
1695,1740,1690,1740,2339400,"2024-02-12","ULTJ"
1730,1760,1725,1755,2869600,"2024-02-13","ULTJ"
1795,1950,1770,1795,15362800,"2024-02-15","ULTJ"
1800,1810,1705,1710,5149800,"2024-02-16","ULTJ"
1710,1785,1705,1715,3771000,"2024-02-19","ULTJ"
1715,1735,1675,1680,5009600,"2024-02-20","ULTJ"
1680,1690,1635,1635,5630200,"2024-02-21","ULTJ"
1635,1715,1635,1690,5894400,"2024-02-22","ULTJ"
1700,1700,1670,1675,1031600,"2024-02-23","ULTJ"
1675,1680,1655,1655,911000,"2024-02-26","ULTJ"
1660,1670,1635,1635,1883900,"2024-02-27","ULTJ"
1655,1690,1635,1670,7175500,"2024-02-28","ULTJ"
1670,1690,1665,1670,6028600,"2024-02-29","ULTJ"
1670,1675,1650,1655,1514900,"2024-03-01","ULTJ"
1655,1675,1650,1660,3679600,"2024-03-04","ULTJ"
1660,1680,1645,1670,1218400,"2024-03-05","ULTJ"
1670,1720,1670,1715,2157300,"2024-03-06","ULTJ"
1715,1720,1685,1695,809600,"2024-03-07","ULTJ"
1695,1710,1680,1695,2048700,"2024-03-08","ULTJ"
1695,1760,1695,1750,11262400,"2024-03-13","ULTJ"
1755,1760,1680,1700,6975400,"2024-03-14","ULTJ"
1700,1705,1690,1700,7000800,"2024-03-15","ULTJ"
1705,1720,1680,1710,1103200,"2024-03-18","ULTJ"
1710,1760,1690,1750,3386800,"2024-03-19","ULTJ"
1700,1750,1690,1695,12653100,"2024-03-20","ULTJ"
1700,1720,1695,1700,1010900,"2024-03-21","ULTJ"
1700,1700,1650,1675,2719400,"2024-03-22","ULTJ"
1715,1715,1680,1700,1707600,"2024-03-25","ULTJ"
1885,1885,1700,1840,31488700,"2024-03-26","ULTJ"
1850,1900,1810,1870,14882300,"2024-03-27","ULTJ"
1865,1980,1810,1975,17586400,"2024-03-28","ULTJ"
1975,1980,1845,1870,4092500,"2024-04-01","ULTJ"
1875,1925,1835,1900,5636300,"2024-04-02","ULTJ"
1900,1900,1835,1900,2697300,"2024-04-03","ULTJ"
1900,1950,1840,1875,4324100,"2024-04-04","ULTJ"
1875,1875,1850,1850,1349200,"2024-04-05","ULTJ"
1850,1850,1735,1800,6506800,"2024-04-16","ULTJ"
1795,1875,1770,1855,4853400,"2024-04-17","ULTJ"
1845,1895,1830,1860,2246300,"2024-04-18","ULTJ"
1860,1870,1785,1865,3121100,"2024-04-19","ULTJ"
1865,1880,1825,1855,1401100,"2024-04-22","ULTJ"
1860,1865,1820,1820,292700,"2024-04-23","ULTJ"
1830,1900,1830,1880,1269700,"2024-04-24","ULTJ"
1880,1930,1860,1900,3181400,"2024-04-25","ULTJ"
1905,1920,1830,1830,1108700,"2024-04-26","ULTJ"
1830,1890,1830,1875,1027000,"2024-04-29","ULTJ"
1875,1920,1850,1860,2848800,"2024-04-30","ULTJ"
1860,1895,1855,1885,2248100,"2024-05-02","ULTJ"
1885,2050,1870,1970,5991300,"2024-05-03","ULTJ"
1935,2060,1935,2020,4430800,"2024-05-06","ULTJ"
2070,2070,1950,1975,2130500,"2024-05-07","ULTJ"
1975,1975,1895,1900,2245300,"2024-05-08","ULTJ"
1900,1920,1840,1855,2485300,"2024-05-13","ULTJ"
1860,1945,1855,1885,1298300,"2024-05-14","ULTJ"
1945,2050,1910,1950,12674000,"2024-05-15","ULTJ"
1950,1955,1865,1880,11302500,"2024-05-16","ULTJ"
1880,1910,1855,1855,7903700,"2024-05-17","ULTJ"
1860,1895,1850,1865,4598200,"2024-05-20","ULTJ"
1870,1890,1855,1880,5449100,"2024-05-21","ULTJ"
1875,1930,1865,1930,8360300,"2024-05-22","ULTJ"
1925,1930,1850,1855,7118700,"2024-05-27","ULTJ"
1860,1875,1855,1860,3375000,"2024-05-28","ULTJ"
1860,1870,1825,1825,5878500,"2024-05-29","ULTJ"
1820,1860,1770,1820,6888400,"2024-05-30","ULTJ"
1825,1885,1785,1785,48928400,"2024-05-31","ULTJ"
1800,1810,1740,1740,3794900,"2024-06-03","ULTJ"
1750,1765,1680,1700,4472800,"2024-06-04","ULTJ"
1700,1780,1690,1725,4288300,"2024-06-05","ULTJ"
1725,1855,1725,1840,6728900,"2024-06-06","ULTJ"
1840,1885,1815,1865,10786300,"2024-06-07","ULTJ"
1870,1885,1835,1870,4073900,"2024-06-10","ULTJ"
1865,1870,1835,1870,4460200,"2024-06-11","ULTJ"
1870,1870,1790,1800,2075100,"2024-06-12","ULTJ"
1815,1815,1795,1800,315500,"2024-06-13","ULTJ"
1805,1825,1795,1800,1028200,"2024-06-14","ULTJ"
1800,1810,1750,1795,1274500,"2024-06-19","ULTJ"
1800,1825,1790,1795,1631000,"2024-06-20","ULTJ"
1795,1870,1790,1870,5873500,"2024-06-21","ULTJ"
1870,1880,1840,1850,3755700,"2024-06-24","ULTJ"
1855,1855,1835,1835,1007800,"2024-06-25","ULTJ"
1835,1850,1830,1845,780400,"2024-06-26","ULTJ"
1835,1855,1835,1845,607000,"2024-06-27","ULTJ"
1845,1850,1795,1850,1064900,"2024-06-28","ULTJ"
1845,1845,1805,1810,1215300,"2024-07-01","ULTJ"
1820,1830,1780,1800,2119800,"2024-07-02","ULTJ"
1805,1810,1785,1810,1105600,"2024-07-03","ULTJ"
1810,1820,1785,1810,586700,"2024-07-04","ULTJ"
1810,1845,1810,1825,1208600,"2024-07-05","ULTJ"
1825,1850,1810,1850,5304200,"2024-07-08","ULTJ"
1850,1855,1840,1850,436300,"2024-07-09","ULTJ"
1850,1875,1840,1870,1988300,"2024-07-10","ULTJ"
1870,1880,1855,1865,709800,"2024-07-11","ULTJ"
1875,1880,1860,1875,1264000,"2024-07-12","ULTJ"
1875,1920,1840,1860,1570500,"2024-07-15","ULTJ"
1860,1875,1860,1860,230100,"2024-07-16","ULTJ"
1860,1885,1850,1875,832500,"2024-07-17","ULTJ"
1875,1920,1875,1910,1347100,"2024-07-18","ULTJ"
1910,1960,1900,1900,1794200,"2024-07-19","ULTJ"
1900,1925,1885,1925,988900,"2024-07-22","ULTJ"
1925,1930,1870,1880,1183800,"2024-07-23","ULTJ"
1880,1915,1870,1900,1272400,"2024-07-24","ULTJ"
1905,1910,1875,1900,520300,"2024-07-25","ULTJ"
1900,1920,1900,1915,560500,"2024-07-26","ULTJ"
1915,1965,1915,1955,720900,"2024-07-29","ULTJ"
1955,1975,1940,1945,1526500,"2024-07-30","ULTJ"
1965,1970,1930,1970,1139800,"2024-07-31","ULTJ"
1970,1980,1930,1935,841800,"2024-08-01","ULTJ"
1935,1945,1910,1925,1427600,"2024-08-02","ULTJ"
1920,1930,1860,1875,2321300,"2024-08-05","ULTJ"
1875,1895,1855,1885,387200,"2024-08-06","ULTJ"
1885,1910,1870,1890,835200,"2024-08-07","ULTJ"
1900,1905,1880,1900,343000,"2024-08-08","ULTJ"
1910,1910,1875,1880,471800,"2024-08-09","ULTJ"
1880,1905,1855,1900,1306800,"2024-08-12","ULTJ"
1910,1910,1855,1870,1074000,"2024-08-13","ULTJ"
1875,1880,1830,1845,3495700,"2024-08-14","ULTJ"
1865,1865,1810,1820,2263600,"2024-08-15","ULTJ"
1820,1840,1810,1815,1700600,"2024-08-16","ULTJ"
1815,1840,1785,1800,7097500,"2024-08-19","ULTJ"
1800,1835,1790,1815,2647300,"2024-08-20","ULTJ"
1815,1835,1790,1795,4391600,"2024-08-21","ULTJ"
1795,1835,1775,1815,4191600,"2024-08-22","ULTJ"
1825,1835,1810,1825,1577100,"2024-08-23","ULTJ"
1820,1840,1800,1810,2330000,"2024-08-26","ULTJ"
1810,1815,1795,1800,11281400,"2024-08-27","ULTJ"
1800,1830,1800,1830,1783800,"2024-08-28","ULTJ"
1830,1835,1800,1815,1820600,"2024-08-29","ULTJ"
1815,1860,1805,1860,3212200,"2024-08-30","ULTJ"
1860,1860,1820,1825,1439200,"2024-09-02","ULTJ"
1825,1835,1810,1815,523500,"2024-09-03","ULTJ"
1810,1825,1795,1820,517900,"2024-09-04","ULTJ"
1820,1830,1800,1815,2608900,"2024-09-05","ULTJ"
1820,1825,1805,1815,972100,"2024-09-06","ULTJ"
1815,1820,1790,1790,3241000,"2024-09-09","ULTJ"
1795,1815,1795,1805,729900,"2024-09-10","ULTJ"
1805,1815,1795,1805,951500,"2024-09-11","ULTJ"
1805,1810,1800,1810,755800,"2024-09-12","ULTJ"
1805,1815,1800,1805,1580500,"2024-09-13","ULTJ"
1810,1840,1805,1835,2054200,"2024-09-17","ULTJ"
1835,1850,1795,1810,4366900,"2024-09-18","ULTJ"
1815,1880,1810,1880,4729600,"2024-09-19","ULTJ"
1880,1890,1855,1880,3697100,"2024-09-20","ULTJ"
1880,1905,1845,1905,2280200,"2024-09-23","ULTJ"
1905,1925,1900,1915,1385300,"2024-09-24","ULTJ"
1915,1925,1900,1910,1767100,"2024-09-25","ULTJ"
1910,1915,1870,1905,882600,"2024-09-26","ULTJ"
1905,1920,1875,1915,1543000,"2024-09-27","ULTJ"
1915,1920,1875,1885,1930000,"2024-09-30","ULTJ"
1885,1905,1870,1900,698100,"2024-10-01","ULTJ"
1900,1900,1835,1865,2648000,"2024-10-02","ULTJ"
1865,1870,1835,1865,1613100,"2024-10-03","ULTJ"
1870,1870,1845,1845,289600,"2024-10-04","ULTJ"
1845,1920,1845,1910,3607700,"2024-10-07","ULTJ"
1905,1915,1890,1910,753800,"2024-10-08","ULTJ"
1910,1910,1875,1875,296700,"2024-10-09","ULTJ"
1875,1890,1870,1875,170500,"2024-10-10","ULTJ"
1875,1880,1865,1865,338600,"2024-10-11","ULTJ"
1870,1875,1845,1845,1039600,"2024-10-14","ULTJ"
1845,1875,1845,1865,850000,"2024-10-15","ULTJ"
1865,1875,1860,1865,485200,"2024-10-16","ULTJ"
1865,1875,1850,1865,1156300,"2024-10-17","ULTJ"
1865,1870,1850,1865,1024300,"2024-10-18","ULTJ"
1865,1880,1865,1865,838000,"2024-10-21","ULTJ"
1865,1875,1845,1860,1051500,"2024-10-22","ULTJ"
1860,1870,1860,1865,1541800,"2024-10-23","ULTJ"
1870,1870,1860,1860,1581400,"2024-10-24","ULTJ"
1860,1870,1850,1860,781700,"2024-10-25","ULTJ"
1860,1860,1835,1840,800100,"2024-10-28","ULTJ"
1840,1865,1835,1865,1448900,"2024-10-29","ULTJ"
1865,1890,1760,1790,6154200,"2024-10-30","ULTJ"
1790,1790,1735,1740,4310200,"2024-10-31","ULTJ"
1740,1780,1710,1775,4673600,"2024-11-01","ULTJ"
1775,1780,1735,1735,799300,"2024-11-04","ULTJ"
1735,1750,1725,1730,693800,"2024-11-05","ULTJ"
1735,1755,1700,1700,1570100,"2024-11-06","ULTJ"
1700,1725,1670,1710,1925100,"2024-11-07","ULTJ"
1710,1710,1690,1705,826300,"2024-11-08","ULTJ"
1705,1715,1695,1700,762900,"2024-11-11","ULTJ"
1705,1720,1680,1700,1259600,"2024-11-12","ULTJ"
1700,1725,1695,1710,1163900,"2024-11-13","ULTJ"
1710,1730,1695,1730,1736400,"2024-11-14","ULTJ"
1725,1730,1690,1690,1751000,"2024-11-15","ULTJ"
1690,1725,1690,1700,1113500,"2024-11-18","ULTJ"
1700,1735,1695,1730,1181000,"2024-11-19","ULTJ"
1730,1735,1705,1720,423400,"2024-11-20","ULTJ"
1720,1735,1715,1720,592500,"2024-11-21","ULTJ"
1720,1730,1700,1710,353500,"2024-11-22","ULTJ"
1725,1725,1665,1665,4907100,"2024-11-25","ULTJ"
1670,1685,1665,1665,1319500,"2024-11-26","ULTJ"
1665,1775,1665,1775,3066500,"2024-11-28","ULTJ"
1775,1800,1700,1780,2832600,"2024-11-29","ULTJ"
1790,1805,1765,1780,1918800,"2024-12-02","ULTJ"
1780,1810,1775,1800,2888700,"2024-12-03","ULTJ"
1800,1840,1755,1830,1739000,"2024-12-04","ULTJ"
1830,1830,1770,1795,284500,"2024-12-05","ULTJ"
1800,1800,1775,1800,249000,"2024-12-06","ULTJ"
1805,1815,1775,1800,595300,"2024-12-09","ULTJ"
1800,1800,1740,1740,1022300,"2024-12-10","ULTJ"
1740,1775,1740,1750,550000,"2024-12-11","ULTJ"
1750,1755,1730,1750,450200,"2024-12-12","ULTJ"
1750,1755,1725,1740,115000,"2024-12-13","ULTJ"
1740,1755,1720,1750,232800,"2024-12-16","ULTJ"
1740,1760,1730,1745,271700,"2024-12-17","ULTJ"
1745,1750,1700,1750,363800,"2024-12-18","ULTJ"
1740,1740,1685,1690,885700,"2024-12-19","ULTJ"
1690,1695,1665,1685,564300,"2024-12-20","ULTJ"
1680,1685,1650,1660,634000,"2024-12-23","ULTJ"
1660,1685,1650,1650,203600,"2024-12-24","ULTJ"
1665,1700,1660,1700,229200,"2024-12-27","ULTJ"
1700,1805,1700,1805,1669800,"2024-12-30","ULTJ"
1805,1835,1805,1820,1173000,"2025-01-02","ULTJ"
1820,1820,1765,1800,402100,"2025-01-03","ULTJ"
1800,1820,1790,1800,570700,"2025-01-06","ULTJ"
1780,1800,1735,1790,584200,"2025-01-07","ULTJ"
1795,1800,1740,1760,340400,"2025-01-08","ULTJ"
1760,1780,1720,1740,852300,"2025-01-09","ULTJ"
1765,1800,1695,1710,259300,"2025-01-10","ULTJ"
1700,1700,1590,1600,2866800,"2025-01-13","ULTJ"
1605,1630,1550,1575,2570500,"2025-01-14","ULTJ"
1575,1595,1550,1590,2e+06,"2025-01-15","ULTJ"
1590,1645,1585,1630,1001500,"2025-01-16","ULTJ"
1630,1645,1610,1640,449900,"2025-01-17","ULTJ"
1640,1640,1620,1640,296800,"2025-01-20","ULTJ"
1640,1640,1620,1635,263400,"2025-01-21","ULTJ"
1635,1640,1600,1615,516300,"2025-01-22","ULTJ"
1620,1635,1605,1620,744000,"2025-01-23","ULTJ"
1620,1625,1600,1625,664500,"2025-01-24","ULTJ"
1620,1620,1555,1575,1115200,"2025-01-30","ULTJ"
1575,1590,1555,1555,847600,"2025-01-31","ULTJ"
1570,1570,1510,1550,1034200,"2025-02-03","ULTJ"
1550,1560,1530,1550,296300,"2025-02-04","ULTJ"
1550,1550,1515,1550,808600,"2025-02-05","ULTJ"
1550,1550,1485,1550,3155200,"2025-02-06","ULTJ"
1550,1550,1495,1520,857600,"2025-02-07","ULTJ"
1520,1520,1495,1510,401800,"2025-02-10","ULTJ"
1510,1545,1495,1515,1032500,"2025-02-11","ULTJ"
1515,1530,1505,1530,280400,"2025-02-12","ULTJ"
1530,1530,1505,1530,253900,"2025-02-13","ULTJ"
1530,1530,1510,1525,188400,"2025-02-14","ULTJ"
1520,1550,1515,1550,280100,"2025-02-17","ULTJ"
1550,1560,1500,1510,2130400,"2025-02-18","ULTJ"
1520,1530,1490,1510,1214600,"2025-02-19","ULTJ"
1515,1520,1450,1450,1567100,"2025-02-20","ULTJ"
1460,1480,1445,1445,994100,"2025-02-21","ULTJ"
1450,1475,1450,1465,353800,"2025-02-24","ULTJ"
1465,1475,1435,1460,719200,"2025-02-25","ULTJ"
1450,1460,1405,1415,735000,"2025-02-26","ULTJ"
1415,1440,1395,1395,795900,"2025-02-27","ULTJ"
1395,1420,1340,1420,4276500,"2025-02-28","ULTJ"
1420,1440,1375,1400,1356400,"2025-03-03","ULTJ"
1420,1420,1375,1415,708200,"2025-03-04","ULTJ"