"Open","High","Low","Close","Volume","Date","Emiten"
50,50,50,50,8,"2007-01-02","INAI"
47.5,48.75,47.5,47.5,16,"2007-01-03","INAI"
46.25,50,46.25,50,998000,"2007-01-04","INAI"
50,50,50,50,8,"2007-01-05","INAI"
50,50,50,50,8,"2007-01-08","INAI"
50,50,50,50,8,"2007-01-09","INAI"
45,48.75,45,48.75,286000,"2007-01-10","INAI"
47.5,47.5,47.5,47.5,80000,"2007-01-11","INAI"
45,47.5,45,47.5,734000,"2007-01-12","INAI"
47.5,47.5,47.5,47.5,8,"2007-01-15","INAI"
45.75,50,45.5,45.75,16,"2007-01-16","INAI"
45.5,45.5,45.5,45.5,2e+05,"2007-01-17","INAI"
45,45,45,45,2e+05,"2007-01-18","INAI"
44,44,44,44,2000,"2007-01-19","INAI"
44,44,44,44,4,"2007-01-22","INAI"
47.5,47.5,45,47.5,16,"2007-01-23","INAI"
45.25,45.25,45.25,45.25,4e+05,"2007-01-24","INAI"
45.25,45.25,45.25,45.25,12,"2007-01-25","INAI"
45.25,45.25,45.25,45.25,8,"2007-01-26","INAI"
45.25,45.25,45.25,45.25,12,"2007-01-29","INAI"
47.25,47.25,47.25,47.25,2000,"2007-01-30","INAI"
45,45,45,45,20000,"2007-01-31","INAI"
45,45,45,45,16,"2007-02-01","INAI"
48.75,48.75,48.75,48.75,16,"2007-02-02","INAI"
45,45,45,45,5e+05,"2007-02-05","INAI"
46.25,46.25,46.25,46.25,2e+05,"2007-02-06","INAI"
47.5,47.5,47.5,47.5,2000,"2007-02-07","INAI"
47.5,47.5,47.5,47.5,8,"2007-02-08","INAI"
46.25,47.5,46.25,46.25,16,"2007-02-09","INAI"
46.25,46.25,46.25,46.25,12,"2007-02-12","INAI"
46.25,46.25,46.25,46.25,12,"2007-02-13","INAI"
47.25,47.25,47.25,47.25,1e+05,"2007-02-14","INAI"
47.25,47.25,47.25,47.25,12,"2007-02-15","INAI"
47.5,47.5,47.5,47.5,2e+05,"2007-02-16","INAI"
46.25,46.5,46.25,46.25,704000,"2007-02-19","INAI"
46.25,46.25,46.25,46.25,4e+05,"2007-02-20","INAI"
46.25,46.25,46.25,46.25,4e+05,"2007-02-21","INAI"
46.25,46.25,46.25,46.25,12,"2007-02-22","INAI"
45,46.25,45,45,16,"2007-02-23","INAI"
45,45,45,45,1e+05,"2007-02-26","INAI"
45,45,45,45,8,"2007-02-27","INAI"
43.25,43.75,43.25,43.25,16,"2007-02-28","INAI"
46.25,46.25,46.25,46.25,20000,"2007-03-01","INAI"
45.25,46.25,45.25,45.25,16,"2007-03-02","INAI"
45.25,45.25,45.25,45.25,8,"2007-03-05","INAI"
42.75,44.75,42.75,42.75,16,"2007-03-06","INAI"
44,46.25,44,46.25,50000,"2007-03-07","INAI"
46.25,46.25,46.25,46.25,0,"2007-03-08","INAI"
46.25,46.25,46.25,46.25,2e+05,"2007-03-09","INAI"
46.25,46.25,46,46.25,7e+05,"2007-03-12","INAI"
46.25,46.25,46.25,46.25,16,"2007-03-13","INAI"
47.5,47.5,46,47.5,16,"2007-03-14","INAI"
47.5,48.75,47.5,47.5,16,"2007-03-15","INAI"
49.25,49.25,47.75,49.25,16,"2007-03-16","INAI"
50,50,49.25,50,16,"2007-03-20","INAI"
50,51.25,50,50,16,"2007-03-21","INAI"
51.25,51.25,50,51.25,16,"2007-03-22","INAI"
51.25,52.5,51.25,51.25,550000,"2007-03-23","INAI"
51.25,51.25,50,51.25,16,"2007-03-26","INAI"
50,50,50,50,350000,"2007-03-27","INAI"
51.25,51.25,50,51.25,16,"2007-03-28","INAI"
52.5,52.5,51.25,52.5,16,"2007-03-29","INAI"
50,50,50,50,140000,"2007-03-30","INAI"
52.5,52.5,51.25,52.5,16,"2007-04-02","INAI"
53.75,62.5,53.75,57.5,14392000,"2007-04-03","INAI"
55,57.5,55,55,16,"2007-04-04","INAI"
57.5,57.5,57.5,57.5,2000,"2007-04-05","INAI"
61.25,62.5,56.25,61.25,16,"2007-04-09","INAI"
60,75,60,70,9252000,"2007-04-10","INAI"
70,71.25,68.75,70,3504000,"2007-04-11","INAI"
70,70,70,70,0,"2007-04-12","INAI"
70,77.5,70,77.5,4968000,"2007-04-13","INAI"
87.5,88.75,78.75,87.5,16,"2007-04-16","INAI"
87.5,103.75,87.5,97.5,4934000,"2007-04-17","INAI"
97.5,100,88.75,92.5,4424000,"2007-04-18","INAI"
92.5,95,90,92.5,16,"2007-04-19","INAI"
90,97.5,90,95,484000,"2007-04-20","INAI"
95,98.75,93.75,95,16,"2007-04-23","INAI"
95,96.25,95,95,2e+05,"2007-04-24","INAI"
95,95,92.5,95,152000,"2007-04-25","INAI"
90,92.5,90,90,16,"2007-04-26","INAI"
88.75,90,88.75,88.75,16,"2007-04-27","INAI"
88.75,88.75,82.5,82.5,7806000,"2007-04-30","INAI"
86.25,86.25,82.5,86.25,16,"2007-05-01","INAI"
81.25,82.5,81.25,81.25,16,"2007-05-02","INAI"
75,82.5,75,75,980000,"2007-05-03","INAI"
75,75,75,75,4,"2007-05-04","INAI"
75,75,75,75,4,"2007-05-07","INAI"
85,87.5,81.25,85,16,"2007-05-08","INAI"
85,97.5,85,90,7556000,"2007-05-09","INAI"
91.25,91.25,82.5,82.5,770000,"2007-05-10","INAI"
80,82.5,78.75,80,16,"2007-05-11","INAI"
82.5,82.5,72.5,75,1224000,"2007-05-14","INAI"
75,77.5,75,75,16,"2007-05-15","INAI"
72.5,76.25,72.5,76.25,120000,"2007-05-16","INAI"
76.25,76.25,76.25,76.25,0,"2007-05-21","INAI"
76.25,76.25,76.25,76.25,20000,"2007-05-22","INAI"
75,75,75,75,94000,"2007-05-23","INAI"
75,75,75,75,12000,"2007-05-24","INAI"
75,75,75,75,12,"2007-05-25","INAI"
75,75,75,75,8,"2007-05-28","INAI"
75,75,75,75,20000,"2007-05-29","INAI"
75,75,75,75,12,"2007-05-30","INAI"
72.5,75,72.5,75,2e+05,"2007-05-31","INAI"
75,75,75,75,8,"2007-06-04","INAI"
67.5,75,67.5,75,24000,"2007-06-05","INAI"
75,75,75,75,12,"2007-06-06","INAI"
70,72.5,70,70,16,"2007-06-07","INAI"
70,70,70,70,40000,"2007-06-08","INAI"
67.5,67.5,60,60,30000,"2007-06-11","INAI"
60,60,60,60,4,"2007-06-12","INAI"
60,60,60,60,4,"2007-06-13","INAI"
60,60,60,60,4,"2007-06-14","INAI"
60,60,60,60,8,"2007-06-15","INAI"
72.5,72.5,72.5,72.5,40000,"2007-06-18","INAI"
70,75,70,70,160000,"2007-06-19","INAI"
70,70,70,70,0,"2007-06-20","INAI"
62.5,65,62.5,62.5,16,"2007-06-21","INAI"
62.5,62.5,62.5,62.5,4,"2007-06-22","INAI"
62.5,62.5,62.5,62.5,2000,"2007-06-25","INAI"
62.5,62.5,62.5,62.5,8,"2007-06-26","INAI"
75,75,75,75,2000,"2007-06-27","INAI"
75,75,75,75,0,"2007-06-28","INAI"
75,75,75,75,8,"2007-06-29","INAI"
75,75,75,75,8,"2007-07-02","INAI"
72.5,72.5,68.75,68.75,110000,"2007-07-03","INAI"
68.75,68.75,68.75,68.75,22000,"2007-07-04","INAI"
70,70,70,70,4000,"2007-07-05","INAI"
63.75,75,63.75,75,184000,"2007-07-06","INAI"
68.75,80,68.75,75,986000,"2007-07-09","INAI"
82.5,85,75,82.5,16,"2007-07-10","INAI"
82.5,82.5,75,76.25,906000,"2007-07-11","INAI"
77.5,80,76.25,77.5,2128000,"2007-07-12","INAI"
75,77.5,75,75,16,"2007-07-13","INAI"
76.25,78.75,75,76.25,16,"2007-07-16","INAI"
81.25,83.75,77.5,81.25,16,"2007-07-17","INAI"
82.5,85,82.5,82.5,16,"2007-07-18","INAI"
86.25,90,82.5,86.25,16,"2007-07-19","INAI"
86.25,90,85,86.25,374000,"2007-07-20","INAI"
87.5,87.5,86.25,87.5,920000,"2007-07-23","INAI"
87.5,90,87.5,90,120000,"2007-07-24","INAI"
87.5,92.5,87.5,92.5,1792000,"2007-07-25","INAI"
91.25,112.5,91.25,107.5,13538000,"2007-07-26","INAI"
100,106.25,100,102.5,6956000,"2007-07-27","INAI"
97.5,122.5,97.5,120,4776000,"2007-07-30","INAI"
120,152.5,120,147.5,9594000,"2007-07-31","INAI"
145,147.5,137.5,145,16,"2007-08-01","INAI"
150,157.5,127.5,127.5,210786000,"2007-08-02","INAI"
125,130,100,110,7188000,"2007-08-03","INAI"
122.5,122.5,87.5,95,1388000,"2007-08-06","INAI"
100,100,87.5,87.5,1062000,"2007-08-07","INAI"
88.75,100,87.5,88.75,16,"2007-08-08","INAI"
88.75,90,87.5,88.75,16,"2007-08-09","INAI"
87.5,87.5,87.5,87.5,522000,"2007-08-10","INAI"
86.25,88.75,86.25,86.25,12,"2007-08-13","INAI"
85,86.25,85,85,16,"2007-08-14","INAI"
77.5,80,75,77.5,16,"2007-08-15","INAI"
65,65,52.5,60,1198000,"2007-08-16","INAI"
66.25,71.25,66.25,66.25,222000,"2007-08-20","INAI"
68.75,68.75,65,65,740000,"2007-08-21","INAI"
65,65,65,65,2000,"2007-08-22","INAI"
68.75,80,68.75,72.5,634000,"2007-08-23","INAI"
65,73.75,65,68.75,408000,"2007-08-24","INAI"
77.5,78.75,71.25,77.5,320000,"2007-08-27","INAI"
78.75,78.75,68.75,68.75,636000,"2007-08-28","INAI"
66.25,71.25,66.25,71.25,80000,"2007-08-29","INAI"
73.75,76.25,72.5,73.75,16,"2007-08-30","INAI"
70,72.5,70,70,16,"2007-08-31","INAI"
70,73.75,70,73.75,1106000,"2007-09-03","INAI"
76.25,77.5,73.75,76.25,16,"2007-09-04","INAI"
75,77.5,75,75,16,"2007-09-05","INAI"
76.25,77.5,76.25,76.25,492000,"2007-09-06","INAI"
78.75,80,77.5,78.75,988000,"2007-09-07","INAI"
76.25,76.25,76.25,76.25,20000,"2007-09-10","INAI"
76.25,92.5,76.25,76.25,16,"2007-09-11","INAI"
77.5,78.75,76.25,77.5,2124000,"2007-09-12","INAI"
78.75,78.75,78.75,78.75,218000,"2007-09-13","INAI"
78.75,82.5,78.75,78.75,16,"2007-09-14","INAI"
80,80,78.75,80,1330000,"2007-09-17","INAI"
82.5,82.5,81.25,82.5,16,"2007-09-18","INAI"
85,100,85,95,2272000,"2007-09-19","INAI"
96.25,102.5,96.25,96.25,974000,"2007-09-20","INAI"
92.5,106.25,92.5,101.25,726000,"2007-09-21","INAI"
101.25,116.25,100,116.25,1372000,"2007-09-24","INAI"
116.25,121.25,97.5,100,43092000,"2007-09-25","INAI"
101.25,103.75,100,100,674000,"2007-09-26","INAI"
100,103.75,100,100,16,"2007-09-27","INAI"
90,95,90,95,182000,"2007-09-28","INAI"
92.5,92.5,92.5,92.5,134000,"2007-10-01","INAI"
95,101.25,93.75,95,16,"2007-10-02","INAI"
93.75,95,93.75,93.75,16,"2007-10-03","INAI"
90,95,90,95,26000,"2007-10-04","INAI"
95,95,95,95,0,"2007-10-05","INAI"
93.75,95,93.75,93.75,16,"2007-10-08","INAI"
98.75,98.75,91.25,91.25,202000,"2007-10-09","INAI"
91.25,91.25,91.25,91.25,4,"2007-10-10","INAI"
92.5,98.75,91.25,98.75,122000,"2007-10-11","INAI"
100,100,96.25,100,302000,"2007-10-17","INAI"
98.75,100,95,98.75,16,"2007-10-18","INAI"
98.75,98.75,98.75,98.75,20000,"2007-10-19","INAI"
82.5,87.5,82.5,82.5,244000,"2007-10-22","INAI"
82.5,87.5,82.5,87.5,434000,"2007-10-23","INAI"
82.5,85,82.5,82.5,16,"2007-10-24","INAI"
86.25,86.25,86.25,86.25,2000,"2007-10-25","INAI"
85,87.5,85,85,16,"2007-10-26","INAI"
88.75,88.75,85,88.75,16,"2007-10-29","INAI"
88.75,87.5,86.25,86.25,16,"2007-10-30","INAI"
86.25,86.25,86.25,86.25,12,"2007-10-31","INAI"
85,91.25,85,85,16,"2007-11-01","INAI"
91.25,95,87.5,91.25,1536000,"2007-11-02","INAI"
95,101.25,90,95,404000,"2007-11-05","INAI"
92.5,92.5,91.25,92.5,406000,"2007-11-06","INAI"
95,95,87.5,95,16,"2007-11-07","INAI"
96.25,97.5,95,96.25,16,"2007-11-08","INAI"
90,106.25,90,106.25,774000,"2007-11-09","INAI"
107.5,108.75,101.25,107.5,16,"2007-11-12","INAI"
111.25,111.25,105,111.25,16,"2007-11-13","INAI"
111.25,113.75,87.5,91.25,51916000,"2007-11-14","INAI"
90,93.75,90,90,16,"2007-11-15","INAI"
90,91.25,90,91.25,26000,"2007-11-16","INAI"
91.25,91.25,87.5,87.5,460000,"2007-11-19","INAI"
87.5,87.5,85,87.5,16,"2007-11-20","INAI"
86.25,86.25,83.75,83.75,668000,"2007-11-21","INAI"
83.75,85,78.75,83.75,16,"2007-11-22","INAI"
83.75,83.75,83.75,83.75,182000,"2007-11-23","INAI"
85,85,83.75,83.75,178000,"2007-11-26","INAI"
85,85,82.5,85,16,"2007-11-27","INAI"
85,88.75,82.5,85,16,"2007-11-28","INAI"
86.25,86.25,83.75,86.25,16,"2007-11-29","INAI"
86.25,86.25,83.75,86.25,16,"2007-11-30","INAI"
80,83.75,78.75,80,16,"2007-12-03","INAI"
81.25,85,78.75,81.25,16,"2007-12-04","INAI"
85,85,82.5,85,16,"2007-12-05","INAI"
85,85,85,85,8,"2007-12-06","INAI"
70,82.5,70,82.5,60000,"2007-12-07","INAI"
80,80,68.75,80,16,"2007-12-10","INAI"
77.5,80,75,77.5,16,"2007-12-11","INAI"
77.5,77.5,77.5,77.5,4000,"2007-12-12","INAI"
77.5,77.5,77.5,77.5,8,"2007-12-13","INAI"
72.5,75,71.25,72.5,250000,"2007-12-14","INAI"
70,75,70,71.25,406000,"2007-12-17","INAI"
73.75,75,73.75,75,90000,"2007-12-18","INAI"
75,75,75,75,8,"2007-12-19","INAI"
75,75,75,75,1e+06,"2007-12-26","INAI"
75,75,68.75,70,1562000,"2007-12-27","INAI"
70,71.25,67.5,71.25,410000,"2007-12-28","INAI"
71.25,71.25,71.25,71.25,0,"2007-12-31","INAI"
71.25,71.25,71.25,71.25,0,"2008-01-02","INAI"
70,70,70,70,30000,"2008-01-03","INAI"
70,70,70,70,12,"2008-01-04","INAI"
70,70,70,70,4,"2008-01-07","INAI"
75,75,75,75,40000,"2008-01-08","INAI"
75,75,75,75,8,"2008-01-09","INAI"
75,75,75,75,8,"2008-01-14","INAI"
67.5,67.5,67.5,67.5,60000,"2008-01-15","INAI"
68.75,68.75,62.5,62.5,916000,"2008-01-16","INAI"
62.5,62.5,57.5,62.5,260000,"2008-01-17","INAI"
62.5,62.5,62.5,62.5,8,"2008-01-18","INAI"
62.5,62.5,62.5,62.5,8,"2008-01-21","INAI"
62.5,62.5,62.5,62.5,8,"2008-01-22","INAI"
62.5,62.5,62.5,62.5,8000,"2008-01-23","INAI"
67.5,67.5,62.5,62.5,4000,"2008-01-24","INAI"
62.5,62.5,62.5,62.5,0,"2008-01-25","INAI"
62.5,62.5,62.5,62.5,0,"2008-01-28","INAI"
62.5,62.5,62.5,62.5,0,"2008-01-29","INAI"
62.5,62.5,62.5,62.5,8,"2008-01-30","INAI"
62.5,62.5,62.5,62.5,0,"2008-01-31","INAI"
62.5,62.5,62.5,62.5,8,"2008-02-01","INAI"
62.5,62.5,62.5,62.5,0,"2008-02-04","INAI"
57.5,57.5,56.25,57.5,16,"2008-02-05","INAI"
57.5,58.75,57.5,58.75,136000,"2008-02-06","INAI"
58.75,58.75,58.75,58.75,4e+05,"2008-02-11","INAI"
61.25,61.25,61.25,61.25,56000,"2008-02-12","INAI"
61.25,61.25,61.25,61.25,8,"2008-02-13","INAI"
61.25,61.25,61.25,61.25,10000,"2008-02-14","INAI"
61.25,61.25,61.25,61.25,0,"2008-02-15","INAI"
61.25,61.25,61.25,61.25,0,"2008-02-18","INAI"
66.25,66.25,66.25,66.25,4000,"2008-02-19","INAI"
57.5,57.5,57.5,57.5,40000,"2008-02-20","INAI"
62.5,62.5,62.5,62.5,6000,"2008-02-21","INAI"
61.25,61.25,60,61.25,16,"2008-02-22","INAI"
61.25,61.25,61.25,61.25,10000,"2008-02-25","INAI"
66.25,66.25,58.75,58.75,52000,"2008-02-26","INAI"
57.5,58.75,57.5,57.5,16,"2008-02-27","INAI"
57.5,57.5,57.5,57.5,40000,"2008-02-28","INAI"
57.5,57.5,57.5,57.5,4,"2008-02-29","INAI"
51.25,52.5,51.25,51.25,16,"2008-03-03","INAI"
51.25,51.25,51.25,51.25,8,"2008-03-04","INAI"
51.25,51.25,51.25,51.25,4,"2008-03-05","INAI"
51.25,51.25,51.25,51.25,4,"2008-03-06","INAI"
48.75,48.75,48.75,48.75,8e+05,"2008-03-10","INAI"
48.75,48.75,48.75,48.75,2e+05,"2008-03-11","INAI"
48.75,48.75,48.75,48.75,4,"2008-03-12","INAI"
50,50.25,50,50,740000,"2008-03-13","INAI"
52.5,52.5,50,52.5,16,"2008-03-14","INAI"
47.5,47.5,45,45,210000,"2008-03-17","INAI"
47.5,50,47.5,50,450000,"2008-03-18","INAI"
50,50,50,50,76000,"2008-03-19","INAI"
51.25,51.25,50,51.25,16,"2008-03-24","INAI"
51.25,51.25,51.25,51.25,80000,"2008-03-25","INAI"
51.25,51.25,51.25,51.25,8,"2008-03-26","INAI"
51.25,51.25,51.25,51.25,8,"2008-03-27","INAI"
62.5,62.5,62.5,62.5,2000,"2008-03-28","INAI"
62.5,62.5,62.5,62.5,8,"2008-03-31","INAI"
62.5,62.5,62.5,62.5,8,"2008-04-01","INAI"
51.25,51.25,51.25,51.25,210000,"2008-04-02","INAI"
51.25,51.25,51.25,51.25,0,"2008-04-03","INAI"
51.25,51.25,51.25,51.25,0,"2008-04-04","INAI"
51.25,51.25,51.25,51.25,1e+06,"2008-04-07","INAI"
50,50,50,50,838000,"2008-04-08","INAI"
47.5,47.5,47.5,47.5,116000,"2008-04-09","INAI"
47.75,50,47.25,47.75,16,"2008-04-10","INAI"
50.25,50.25,50,50.25,16,"2008-04-11","INAI"
50,50,50,50,80000,"2008-04-14","INAI"
55,63.75,55,63.75,78000,"2008-04-15","INAI"
63.75,85,63.75,78.75,75254000,"2008-04-16","INAI"
77.5,80,63.75,77.5,16,"2008-04-17","INAI"
78.75,90,78.75,78.75,279470000,"2008-04-18","INAI"
82.5,82.5,75,76.25,4130000,"2008-04-21","INAI"
72.5,76.25,71.25,72.5,16,"2008-04-22","INAI"
72.5,78.75,72.5,77.5,2036000,"2008-04-23","INAI"
76.25,81.25,76.25,76.25,16,"2008-04-24","INAI"
78.75,86.25,77.5,78.75,16,"2008-04-25","INAI"
82.5,85,75,77.5,113278000,"2008-04-28","INAI"
77.5,81.25,73.75,75,52916000,"2008-04-29","INAI"
75,75,62.5,63.75,1794000,"2008-04-30","INAI"
67.5,71.25,65,67.5,2332000,"2008-05-05","INAI"
65,67.5,65,65,584000,"2008-05-06","INAI"
66.25,77.5,66.25,71.25,19884000,"2008-05-07","INAI"
70,71.25,67.5,68.75,1460000,"2008-05-08","INAI"
70,70,66.25,67.5,410000,"2008-05-09","INAI"
66.25,70,66.25,67.5,2144000,"2008-05-12","INAI"
70,70,66.25,66.25,1066000,"2008-05-13","INAI"
70,71.25,67.5,67.5,1316000,"2008-05-14","INAI"
66.25,67.5,66.25,66.25,918000,"2008-05-15","INAI"
66.25,70,66.25,70,1672000,"2008-05-16","INAI"
70,70,66.25,67.5,374000,"2008-05-21","INAI"
67.5,67.5,66.25,67.5,906000,"2008-05-22","INAI"
67.5,70,65,65,1484000,"2008-05-23","INAI"
66.25,66.25,63.75,63.75,158000,"2008-05-26","INAI"
65,65,63.75,65,414000,"2008-05-27","INAI"
65,66.25,63.75,65,852000,"2008-05-28","INAI"
65,65,63.75,63.75,1080000,"2008-05-29","INAI"
63.75,65,62.5,65,236000,"2008-05-30","INAI"
63.75,63.75,61.25,61.25,864000,"2008-06-02","INAI"
58.75,60,58.75,58.75,16,"2008-06-03","INAI"
58.75,58.75,58.75,58.75,92000,"2008-06-04","INAI"
61.25,65,60,61.25,16,"2008-06-05","INAI"
60,61.25,60,60,16,"2008-06-06","INAI"
58.75,62.5,58.75,58.75,392000,"2008-06-09","INAI"
58.75,58.75,57.5,57.5,1282000,"2008-06-10","INAI"
57.5,58.75,57.5,57.5,698000,"2008-06-11","INAI"
56.25,57.5,56.25,56.25,16,"2008-06-12","INAI"
55,60,55,57.5,206000,"2008-06-13","INAI"
57.5,58.75,57.5,57.5,16,"2008-06-16","INAI"
56.25,56.25,56.25,56.25,130000,"2008-06-17","INAI"
57.5,58.75,56.25,57.5,378000,"2008-06-18","INAI"
56.25,57.5,56.25,56.25,16,"2008-06-19","INAI"
56.25,57.5,56.25,56.25,366000,"2008-06-20","INAI"
56.25,57.5,56.25,56.25,16,"2008-06-23","INAI"
57.5,57.5,57.5,57.5,140000,"2008-06-24","INAI"
57.5,58.75,56.25,57.5,16,"2008-06-25","INAI"
57.5,57.5,57.5,57.5,12,"2008-06-26","INAI"
58.75,63.75,57.5,58.75,4056000,"2008-06-27","INAI"
60,61.25,58.75,60,16,"2008-06-30","INAI"
60,61.25,60,60,1700000,"2008-07-01","INAI"
61.25,61.25,58.75,61.25,16,"2008-07-02","INAI"
57.5,58.75,56.25,57.5,2496000,"2008-07-03","INAI"
61.25,66.25,57.5,61.25,16,"2008-07-04","INAI"
60,62.5,58.75,60,16,"2008-07-07","INAI"
57.5,58.75,57.5,57.5,16,"2008-07-08","INAI"
61.25,61.25,58.75,61.25,16,"2008-07-09","INAI"
58.75,60,58.75,58.75,848000,"2008-07-10","INAI"
58.75,60,58.75,58.75,16,"2008-07-11","INAI"
58.75,60,58.75,58.75,366000,"2008-07-14","INAI"
60,62.5,57.5,60,16,"2008-07-15","INAI"
60,60,60,60,286000,"2008-07-16","INAI"
61.25,61.25,57.5,57.5,498000,"2008-07-17","INAI"
56.25,57.5,56.25,56.25,16,"2008-07-18","INAI"
58.75,58.75,55,58.75,16,"2008-07-21","INAI"
60,60,57.5,60,16,"2008-07-22","INAI"
58.75,60,56.25,58.75,16,"2008-07-23","INAI"
57.5,57.5,57.5,57.5,240000,"2008-07-24","INAI"
57.5,58.75,56.25,57.5,16,"2008-07-25","INAI"
58.75,58.75,56.25,58.75,16,"2008-07-28","INAI"
58.75,58.75,56.25,58.75,16,"2008-07-29","INAI"
57.5,61.25,57.5,57.5,16,"2008-07-31","INAI"
61.25,63.75,58.75,61.25,16,"2008-08-01","INAI"
60,61.25,60,60,16,"2008-08-04","INAI"
57.5,60,57.5,57.5,16,"2008-08-05","INAI"
58.75,58.75,57.5,58.75,16,"2008-08-06","INAI"
57.5,58.75,57.5,57.5,16,"2008-08-07","INAI"
61.25,61.25,57.5,57.5,116000,"2008-08-08","INAI"
56.25,57.5,56.25,56.25,16,"2008-08-11","INAI"
56.25,56.25,52.5,56.25,16,"2008-08-12","INAI"
55,55,55,55,150000,"2008-08-13","INAI"
56.25,56.25,55,56.25,138000,"2008-08-14","INAI"
56.25,57.5,56.25,56.25,16,"2008-08-15","INAI"
53.75,55,53.75,53.75,16,"2008-08-19","INAI"
55,55,55,55,362000,"2008-08-20","INAI"
57.5,57.5,55,57.5,16,"2008-08-21","INAI"
56.25,56.25,56.25,56.25,74000,"2008-08-22","INAI"
56.25,56.25,56.25,56.25,40000,"2008-08-25","INAI"
55,55,55,55,360000,"2008-08-26","INAI"
57.5,57.5,56.25,57.5,16,"2008-08-27","INAI"
57.5,58.75,56.25,57.5,16,"2008-08-28","INAI"
56.25,58.75,56.25,56.25,16,"2008-08-29","INAI"
56.25,56.25,56.25,56.25,12,"2008-09-01","INAI"
56.25,57.5,56.25,56.25,264000,"2008-09-02","INAI"
55,55,55,55,420000,"2008-09-03","INAI"
53.75,55,53.75,53.75,16,"2008-09-04","INAI"
53.75,53.75,53.75,53.75,12,"2008-09-05","INAI"
53.75,53.75,53.75,53.75,8,"2008-09-08","INAI"
43.75,55,43.75,55,1234000,"2008-09-09","INAI"
52.5,55,50,52.5,16,"2008-09-10","INAI"
50,53.75,50,53.75,940000,"2008-09-11","INAI"
47.5,50,47.5,47.5,16,"2008-09-12","INAI"
46.25,46.75,46.25,46.25,16,"2008-09-15","INAI"
37.5,37.5,37.5,37.5,40000,"2008-09-16","INAI"
49.75,49.75,48.75,49.75,16,"2008-09-17","INAI"
49.75,49.75,49.75,49.75,8,"2008-09-18","INAI"
49.75,49.75,49.75,49.75,12,"2008-09-19","INAI"
49.75,49.75,49.75,49.75,8,"2008-09-22","INAI"
40,40,40,40,1e+05,"2008-09-23","INAI"
40,40,40,40,0,"2008-09-24","INAI"
41.75,41.75,41.75,41.75,80000,"2008-09-25","INAI"
40.5,41.25,40.5,40.5,16,"2008-09-26","INAI"
41.5,41.75,41.5,41.5,16,"2008-10-06","INAI"
41.25,41.25,41.25,41.25,340000,"2008-10-07","INAI"
40,40,40,40,1e+05,"2008-10-08","INAI"
40,40,40,40,0,"2008-10-09","INAI"
40,40,40,40,0,"2008-10-10","INAI"
36.25,38.75,36.25,36.25,4,"2008-10-13","INAI"
37.75,37.75,37.5,37.75,16,"2008-10-14","INAI"
40,40,40,40,2000,"2008-10-15","INAI"
40,40,40,40,8,"2008-10-16","INAI"
40,40,40,40,12,"2008-10-17","INAI"
41.25,41.25,36.25,36.25,74000,"2008-10-20","INAI"
36.25,36.25,36.25,36.25,8,"2008-10-21","INAI"
32.75,33.75,32.75,32.75,448000,"2008-10-22","INAI"
32.75,32.75,29.5,29.5,550000,"2008-10-23","INAI"
26.75,27.75,26.75,27.75,8e+05,"2008-10-24","INAI"
25,25,25,25,1626000,"2008-10-27","INAI"
22.75,22.75,22.5,22.75,16,"2008-10-28","INAI"
20.75,20.75,20.75,20.75,2e+05,"2008-10-29","INAI"
20.75,20.75,20.75,20.75,12,"2008-10-30","INAI"
20.75,20.75,20.75,20.75,0,"2008-10-31","INAI"
24.75,24.75,24.75,24.75,130000,"2008-11-03","INAI"
24.75,24.75,24.75,24.75,0,"2008-11-04","INAI"
25,25,25,25,30000,"2008-11-05","INAI"
27.5,27.5,27.5,27.5,170000,"2008-11-06","INAI"
25,29.75,25,29.75,340000,"2008-11-07","INAI"
29.75,29.75,29.75,29.75,4,"2008-11-10","INAI"
29,29,29,29,1e+05,"2008-11-11","INAI"
29,29,29,29,0,"2008-11-12","INAI"
29,29,29,29,0,"2008-11-13","INAI"
29,29,29,29,0,"2008-11-14","INAI"
29,29,29,29,0,"2008-11-17","INAI"
26.25,26.25,26.25,26.25,2e+05,"2008-11-18","INAI"
26.25,26.25,26.25,26.25,0,"2008-11-19","INAI"
24.25,24.25,24.25,24.25,40000,"2008-11-20","INAI"
24.25,24.25,24.25,24.25,0,"2008-11-21","INAI"
24.25,24.25,24.25,24.25,0,"2008-11-24","INAI"
28.5,28.5,28.5,28.5,2000,"2008-11-25","INAI"
32.75,32.75,32.75,32.75,2000,"2008-11-26","INAI"
32.75,32.75,32.75,32.75,0,"2008-11-27","INAI"
32.75,32.75,32.75,32.75,0,"2008-11-28","INAI"
29.5,30.75,29.5,29.5,190000,"2008-12-01","INAI"
31.25,31.25,31.25,31.25,2000,"2008-12-02","INAI"
30.75,30.75,30.75,30.75,2000,"2008-12-03","INAI"
30.75,30.75,30.75,30.75,0,"2008-12-04","INAI"
30.75,30.75,30.75,30.75,0,"2008-12-05","INAI"
30.75,30.75,30.75,30.75,0,"2008-12-09","INAI"
30.75,30.75,30.75,30.75,0,"2008-12-10","INAI"
30.75,30.75,30.75,30.75,8,"2008-12-11","INAI"
30.75,30.75,30.75,30.75,8,"2008-12-12","INAI"
30.75,30.75,30.75,30.75,12,"2008-12-15","INAI"
30.75,30.75,30.75,30.75,12,"2008-12-16","INAI"
27.75,27.75,27.75,27.75,2000,"2008-12-17","INAI"
27.75,27.75,27.75,27.75,0,"2008-12-18","INAI"
27.75,27.75,27.75,27.75,0,"2008-12-19","INAI"
27.75,27.75,27.75,27.75,0,"2008-12-22","INAI"
27.75,27.75,27.75,27.75,0,"2008-12-23","INAI"
30,31.25,30,30,16,"2008-12-24","INAI"
30,30,30,30,12,"2008-12-30","INAI"
30,30,30,30,0,"2008-12-31","INAI"
30,30,30,30,4,"2009-01-05","INAI"
30,30,30,30,0,"2009-01-06","INAI"
30,30,30,30,0,"2009-01-07","INAI"
30,30,30,30,0,"2009-01-08","INAI"
30,30,30,30,4,"2009-01-09","INAI"
30,30,30,30,0,"2009-01-12","INAI"
30,30,30,30,0,"2009-01-13","INAI"
30,30,30,30,0,"2009-01-14","INAI"
30,30,30,30,0,"2009-01-15","INAI"
30,30,30,30,0,"2009-01-16","INAI"
30,30,30,30,0,"2009-01-19","INAI"
30,30,30,30,0,"2009-01-20","INAI"
30,30,30,30,0,"2009-01-21","INAI"
30,30,30,30,0,"2009-01-22","INAI"
30,30,30,30,0,"2009-01-23","INAI"
30,30,30,30,0,"2009-01-27","INAI"
30,30,30,30,0,"2009-01-28","INAI"
30,30,30,30,0,"2009-01-29","INAI"
30,30,30,30,0,"2009-01-30","INAI"
30,30,30,30,0,"2009-02-02","INAI"
30,30,30,30,0,"2009-02-03","INAI"
30,30,30,30,0,"2009-02-04","INAI"
30,30,30,30,0,"2009-02-05","INAI"
30,30,30,30,0,"2009-02-06","INAI"
30,30,30,30,0,"2009-02-09","INAI"
30,30,30,30,0,"2009-02-10","INAI"
30,30,30,30,0,"2009-02-11","INAI"
30,30,30,30,280000,"2009-02-12","INAI"
30,30,30,30,0,"2009-02-13","INAI"
23.25,23.25,23.25,23.25,1e+05,"2009-02-16","INAI"
23.25,23.25,23.25,23.25,4,"2009-02-17","INAI"
23.25,23.25,23.25,23.25,4,"2009-02-18","INAI"
23.25,23.25,23.25,23.25,8,"2009-02-19","INAI"
23.25,23.25,23.25,23.25,0,"2009-02-20","INAI"
23.25,23.25,23.25,23.25,8,"2009-02-23","INAI"
23.25,23.25,23.25,23.25,8,"2009-02-24","INAI"
23.25,23.25,23.25,23.25,8,"2009-02-25","INAI"
23.25,23.25,23.25,23.25,8,"2009-02-26","INAI"
23.25,23.25,23.25,23.25,8,"2009-02-27","INAI"
23.25,23.25,23.25,23.25,10000,"2009-03-02","INAI"
23.25,23.25,23.25,23.25,0,"2009-03-03","INAI"
23.25,23.25,23.25,23.25,0,"2009-03-04","INAI"
23.25,23.25,23.25,23.25,0,"2009-03-05","INAI"
23.25,23.25,23.25,23.25,0,"2009-03-06","INAI"
23.25,23.25,23.25,23.25,0,"2009-03-10","INAI"
23.25,23.25,23.25,23.25,0,"2009-03-11","INAI"
23.25,23.25,23.25,23.25,0,"2009-03-12","INAI"
23.25,23.25,23.25,23.25,0,"2009-03-13","INAI"
23.25,23.25,23.25,23.25,0,"2009-03-16","INAI"
23.25,23.25,23.25,23.25,0,"2009-03-17","INAI"
23.25,23.25,23.25,23.25,0,"2009-03-18","INAI"
23.25,23.25,23.25,23.25,0,"2009-03-19","INAI"
20.75,31.5,20.75,31.5,1564000,"2009-03-20","INAI"
31.75,31.75,31.75,31.75,1e+05,"2009-03-23","INAI"
31.75,31.75,31.75,31.75,8,"2009-03-24","INAI"
31.75,31.75,31.75,31.75,8,"2009-03-25","INAI"
32.25,32.25,32.25,32.25,20000,"2009-03-27","INAI"
32.25,32.25,32.25,32.25,8,"2009-03-30","INAI"
32.5,32.5,32.5,32.5,18000,"2009-03-31","INAI"
32.5,32.5,32.5,32.5,8,"2009-04-01","INAI"
32.5,32.5,32.5,32.5,8,"2009-04-02","INAI"
32.5,32.5,32.5,32.5,8,"2009-04-03","INAI"
32.5,32.5,32.5,32.5,8,"2009-04-06","INAI"
31.25,32.5,31.25,31.25,248000,"2009-04-07","INAI"
31.25,31.25,31.25,31.25,0,"2009-04-08","INAI"
31.25,31.25,31.25,31.25,0,"2009-04-09","INAI"
31.25,31.25,31.25,31.25,0,"2009-04-13","INAI"
31.25,31.25,28.75,28.75,40000,"2009-04-14","INAI"
28.75,28.75,28.75,28.75,4e+05,"2009-04-15","INAI"
37.5,37.5,36.25,37.5,1414000,"2009-04-16","INAI"
45,45,45,45,10000,"2009-04-17","INAI"
45,45,45,45,8,"2009-04-20","INAI"
56.25,56.25,56.25,56.25,0,"2009-04-22","INAI"
56.25,56.25,56.25,56.25,0,"2009-04-23","INAI"
56.25,56.25,56.25,56.25,0,"2009-04-24","INAI"
56.25,56.25,56.25,56.25,0,"2009-04-27","INAI"
56.25,56.25,56.25,56.25,12,"2009-04-28","INAI"
56.25,56.25,56.25,56.25,0,"2009-04-29","INAI"
56.25,56.25,56.25,56.25,12,"2009-04-30","INAI"
56.25,56.25,56.25,56.25,0,"2009-05-01","INAI"
56.25,56.25,56.25,56.25,0,"2009-05-04","INAI"
55,55,55,55,4000,"2009-05-05","INAI"
55,55,55,55,8,"2009-05-06","INAI"
55,55,55,55,40000,"2009-05-07","INAI"
55,55,55,55,12,"2009-05-08","INAI"
55,55,55,55,12,"2009-05-11","INAI"
55,55,55,55,0,"2009-05-12","INAI"
55,55,55,55,0,"2009-05-13","INAI"
55,55,55,55,0,"2009-05-14","INAI"
55,55,55,55,0,"2009-05-15","INAI"
55,55,55,55,0,"2009-05-18","INAI"
55,55,55,55,12,"2009-05-19","INAI"
55,55,55,55,0,"2009-05-20","INAI"
55,55,55,55,0,"2009-05-21","INAI"
55,55,55,55,0,"2009-05-22","INAI"
45,45.25,45,45,1412000,"2009-05-25","INAI"
45.25,45.5,45,45.25,16,"2009-05-26","INAI"
46.25,60,46.25,56.25,3938000,"2009-05-27","INAI"
57.5,57.5,49.5,53.75,3792000,"2009-05-28","INAI"
52.5,53.75,52.5,52.5,2238000,"2009-05-29","INAI"
52.5,53.75,52.5,52.5,1118000,"2009-06-01","INAI"
52.5,53.75,52.5,52.5,2974000,"2009-06-02","INAI"
52.5,52.5,52.5,52.5,30000,"2009-06-03","INAI"
52.5,52.5,50,52.5,1538000,"2009-06-04","INAI"
53.75,65,53.75,65,6526000,"2009-06-05","INAI"
66.25,80,66.25,78.75,31480000,"2009-06-08","INAI"
80,88.75,80,87.5,8190000,"2009-06-09","INAI"
88.75,92.5,73.75,73.75,91392000,"2009-06-10","INAI"
76.25,76.25,70,70,3722000,"2009-06-11","INAI"
68.75,70,65,68.75,16,"2009-06-12","INAI"
68.75,75,67.5,73.75,1478000,"2009-06-15","INAI"
67.5,75,66.25,73.75,2510000,"2009-06-16","INAI"
73.75,76.25,68.75,70,2802000,"2009-06-17","INAI"
70,70,65,65,618000,"2009-06-18","INAI"
65,65,62.5,65,134000,"2009-06-19","INAI"
66.25,66.25,60,60,438000,"2009-06-22","INAI"
52.5,55,50,52.5,16,"2009-06-23","INAI"
52.5,52.5,43.75,48,1756000,"2009-06-24","INAI"
51.25,51.25,48.75,51.25,16,"2009-06-25","INAI"
49.25,51.25,49,49.25,16,"2009-06-26","INAI"
48.75,49.5,48.75,48.75,16,"2009-06-29","INAI"
48,48.5,48,48,16,"2009-06-30","INAI"
48,48,48,48,16,"2009-07-01","INAI"
48.25,49,46.5,49,32000,"2009-07-02","INAI"
48.25,48.25,46.75,48.25,16,"2009-07-03","INAI"
47.5,47.5,47.5,47.5,1e+05,"2009-07-06","INAI"
48.25,48.25,47.5,48.25,16,"2009-07-07","INAI"
48.25,48.25,48.25,48.25,0,"2009-07-08","INAI"
48,48,47.5,48,16,"2009-07-09","INAI"
48.25,52.5,48.25,50,1180000,"2009-07-10","INAI"
50,50,50,50,1070000,"2009-07-13","INAI"
52.5,52.5,50,52.5,16,"2009-07-14","INAI"
51.25,51.25,50,51.25,16,"2009-07-15","INAI"
52.5,52.5,50,52.5,16,"2009-07-16","INAI"
53.75,53.75,50,53.75,1036000,"2009-07-17","INAI"
53.75,53.75,53.75,53.75,0,"2009-07-20","INAI"
52.5,52.5,52.5,52.5,40000,"2009-07-21","INAI"
50,53.75,50,50,114000,"2009-07-22","INAI"
50,50,50,50,2000,"2009-07-23","INAI"
51.25,52.5,50,51.25,124000,"2009-07-24","INAI"
50,56.25,50,56.25,444000,"2009-07-27","INAI"
57.5,57.5,53.75,57.5,16,"2009-07-28","INAI"
53.75,56.25,47.5,50,450000,"2009-07-29","INAI"
53.75,53.75,51.25,53.75,16,"2009-07-30","INAI"
52.5,52.5,52.5,52.5,504000,"2009-07-31","INAI"
52.5,52.5,51.25,52.5,16,"2009-08-03","INAI"
53.75,53.75,52.5,53.75,16,"2009-08-04","INAI"
52.5,52.5,52.5,52.5,40000,"2009-08-05","INAI"
52.5,52.5,52.5,52.5,16,"2009-08-06","INAI"
52.5,55,52.5,52.5,16,"2009-08-07","INAI"
55,55,55,55,20000,"2009-08-10","INAI"
53.75,55,53.75,53.75,30000,"2009-08-11","INAI"
53.75,53.75,52.5,52.5,30000,"2009-08-12","INAI"
53.75,55,50,53.75,16,"2009-08-13","INAI"
57.5,58.75,55,57.5,16,"2009-08-14","INAI"
55,55,55,55,4e+05,"2009-08-18","INAI"
55,56.25,55,55,16,"2009-08-19","INAI"
56.25,56.25,56.25,56.25,128000,"2009-08-20","INAI"
56.25,58.75,56.25,56.25,5e+05,"2009-08-21","INAI"
56.25,56.25,56.25,56.25,42000,"2009-08-24","INAI"
56.25,56.25,56.25,56.25,148000,"2009-08-25","INAI"
56.25,56.25,56.25,56.25,90000,"2009-08-26","INAI"
56.25,56.25,55,56.25,234000,"2009-08-27","INAI"
56.25,56.25,56.25,56.25,140000,"2009-08-28","INAI"
56.25,56.25,55,56.25,154000,"2009-08-31","INAI"
58.75,58.75,57.5,58.75,16,"2009-09-01","INAI"
56.25,58.75,56.25,56.25,696000,"2009-09-02","INAI"
58.75,62.5,58.75,58.75,3e+05,"2009-09-03","INAI"
58.75,60,58.75,58.75,272000,"2009-09-04","INAI"
60,60,60,60,2000,"2009-09-07","INAI"
62.5,67.5,61.25,62.5,16,"2009-09-08","INAI"
66.25,68.75,62.5,66.25,16,"2009-09-09","INAI"
68.75,76.25,68.75,72.5,7510000,"2009-09-10","INAI"
72.5,73.75,71.25,72.5,16,"2009-09-11","INAI"
70,71.25,70,70,16,"2009-09-14","INAI"
65,70,65,70,82000,"2009-09-15","INAI"
70,70,66.25,70,16,"2009-09-16","INAI"
70,70,68.75,70,16,"2009-09-17","INAI"
70,70,70,70,40000,"2009-09-24","INAI"
70,70,70,70,2000,"2009-09-25","INAI"
67.5,87.5,67.5,87.5,5812000,"2009-09-28","INAI"
87.5,98.75,73.75,73.75,194862000,"2009-09-29","INAI"
73.75,77.5,61.25,65,8730000,"2009-09-30","INAI"
65,72.5,61.25,68.75,9766000,"2009-10-01","INAI"
67.5,67.5,65,67.5,1844000,"2009-10-02","INAI"
67.5,70,65,67.5,16,"2009-10-05","INAI"
67.5,70,67.5,67.5,1654000,"2009-10-06","INAI"
68.75,68.75,67.5,68.75,16,"2009-10-07","INAI"
70,71.25,67.5,70,16,"2009-10-08","INAI"
72.5,72.5,70,72.5,16,"2009-10-09","INAI"
73.75,73.75,71.25,73.75,16,"2009-10-12","INAI"
71.25,75,71.25,75,1472000,"2009-10-13","INAI"
75,93.75,75,93.75,26708000,"2009-10-14","INAI"
97.5,101.25,80,86.25,681154000,"2009-10-15","INAI"
86.25,90,77.5,78.75,54466000,"2009-10-16","INAI"
80,85,80,85,12572000,"2009-10-19","INAI"
86.25,86.25,85,86.25,6504000,"2009-10-20","INAI"
85,86.25,83.75,85,3566000,"2009-10-21","INAI"
81.25,85,81.25,81.25,16,"2009-10-22","INAI"
83.75,98.75,81.25,98.75,60026000,"2009-10-23","INAI"
95,110,93.75,95,16,"2009-10-26","INAI"
91.25,97.5,90,97.5,16832000,"2009-10-27","INAI"
97.5,101.25,82.5,87.5,320724000,"2009-10-28","INAI"
85,85,76.25,85,16,"2009-10-29","INAI"
83.75,87.5,82.5,83.75,16,"2009-10-30","INAI"
78.75,87.5,78.75,87.5,6224000,"2009-11-02","INAI"
83.75,90,81.25,83.75,16,"2009-11-03","INAI"
85,85,81.25,85,16,"2009-11-04","INAI"
81.25,83.75,81.25,81.25,16,"2009-11-05","INAI"
77.5,82.5,77.5,77.5,16,"2009-11-06","INAI"
78.75,81.25,77.5,78.75,16,"2009-11-09","INAI"
78.75,80,73.75,73.75,552000,"2009-11-10","INAI"
73.75,83.75,72.5,80,19572000,"2009-11-11","INAI"
81.25,86.25,78.75,81.25,16,"2009-11-12","INAI"
80,82.5,80,80,16,"2009-11-13","INAI"
80,82.5,78.75,80,16,"2009-11-16","INAI"
80,81.25,78.75,80,16,"2009-11-17","INAI"
77.5,90,77.5,87.5,70562000,"2009-11-18","INAI"
88.75,92.5,80,80,415212000,"2009-11-19","INAI"
76.25,80,76.25,76.25,16,"2009-11-20","INAI"
76.25,78.75,76.25,76.25,1412000,"2009-11-23","INAI"
76.25,77.5,76.25,76.25,16,"2009-11-24","INAI"
75,78.75,75,75,16,"2009-11-25","INAI"
71.25,76.25,71.25,71.25,16,"2009-11-26","INAI"
67.5,71.25,67.5,67.5,470000,"2009-11-30","INAI"
67.5,70,66.25,67.5,16,"2009-12-01","INAI"
70,70,68.75,68.75,1218000,"2009-12-02","INAI"
70,72.5,68.75,70,546000,"2009-12-03","INAI"
68.75,70,67.5,70,1178000,"2009-12-04","INAI"
67.5,70,67.5,67.5,866000,"2009-12-07","INAI"
67.5,67.5,66.25,66.25,364000,"2009-12-08","INAI"
68.75,68.75,66.25,68.75,16,"2009-12-09","INAI"
65,67.5,65,65,16,"2009-12-10","INAI"
63.75,66.25,63.75,63.75,16,"2009-12-11","INAI"
62.5,63.75,62.5,62.5,16,"2009-12-14","INAI"
60,61.25,60,60,16,"2009-12-15","INAI"
60,61.25,56.25,60,16,"2009-12-16","INAI"
58.75,61.25,57.5,58.75,302000,"2009-12-17","INAI"
57.5,57.5,52.5,53.75,746000,"2009-12-21","INAI"
52.5,55,51.25,52.5,16,"2009-12-22","INAI"
51.25,52.5,51.25,51.25,16,"2009-12-23","INAI"
52.5,53.75,51.25,51.25,268000,"2009-12-28","INAI"
53.75,60,51.25,53.75,16,"2009-12-29","INAI"
53.75,55,53.75,53.75,306000,"2009-12-30","INAI"
53.75,53.75,53.75,53.75,80000,"2010-01-04","INAI"
53.75,55,53.75,53.75,5e+05,"2010-01-05","INAI"
53.75,55,53.75,53.75,244000,"2010-01-06","INAI"
56.25,61.25,55,56.25,16,"2010-01-07","INAI"
56.25,56.25,56.25,56.25,250000,"2010-01-08","INAI"
53.75,55,53.75,53.75,182000,"2010-01-11","INAI"
53.75,53.75,53.75,53.75,314000,"2010-01-12","INAI"
53.75,61.25,53.75,53.75,16,"2010-01-13","INAI"
53.75,58.75,53.75,53.75,16,"2010-01-14","INAI"
52.5,56.25,52.5,52.5,16,"2010-01-15","INAI"
52.5,52.5,51.25,51.25,248000,"2010-01-18","INAI"
51.25,53.75,51.25,51.25,16,"2010-01-19","INAI"
53.75,53.75,52.5,53.75,16,"2010-01-20","INAI"
53.75,53.75,53.75,53.75,786000,"2010-01-21","INAI"
52.5,53.75,52.5,52.5,1062000,"2010-01-22","INAI"
53.75,53.75,52.5,53.75,126000,"2010-01-25","INAI"
53.75,55,51.25,51.25,2522000,"2010-01-26","INAI"
52.5,52.5,52.5,52.5,1728000,"2010-01-27","INAI"
53.75,53.75,52.5,53.75,16,"2010-01-28","INAI"
55,55,53.75,55,16,"2010-01-29","INAI"
56.25,56.25,53.75,56.25,16,"2010-02-01","INAI"
56.25,57.5,55,56.25,1228000,"2010-02-02","INAI"
57.5,57.5,56.25,57.5,16,"2010-02-03","INAI"
57.5,57.5,56.25,57.5,16,"2010-02-04","INAI"
56.25,56.25,56.25,56.25,2890000,"2010-02-05","INAI"
56.25,56.25,56.25,56.25,2114000,"2010-02-08","INAI"
56.25,56.25,56.25,56.25,1334000,"2010-02-09","INAI"
56.25,56.25,56.25,56.25,650000,"2010-02-10","INAI"
57.5,57.5,56.25,57.5,1514000,"2010-02-11","INAI"
56.25,57.5,56.25,56.25,2430000,"2010-02-12","INAI"
57.5,57.5,56.25,57.5,620000,"2010-02-15","INAI"
57.5,57.5,57.5,57.5,50000,"2010-02-16","INAI"
58.75,58.75,57.5,58.75,342000,"2010-02-17","INAI"
60,60,57.5,60,1162000,"2010-02-18","INAI"
57.5,57.5,56.25,57.5,308000,"2010-02-19","INAI"
57.5,57.5,57.5,57.5,2e+05,"2010-02-22","INAI"
56.25,57.5,56.25,56.25,348000,"2010-02-23","INAI"
57.5,57.5,56.25,57.5,92000,"2010-02-24","INAI"
58.75,63.75,58.75,58.75,522000,"2010-02-25","INAI"
58.75,58.75,58.75,58.75,6000,"2010-03-01","INAI"
60,60,58.75,60,842000,"2010-03-02","INAI"
60,60,58.75,60,438000,"2010-03-03","INAI"
58.75,58.75,58.75,58.75,270000,"2010-03-04","INAI"
58.75,58.75,58.75,58.75,270000,"2010-03-05","INAI"
60,63.75,60,60,430000,"2010-03-08","INAI"
60,60,60,60,80000,"2010-03-09","INAI"
63.75,63.75,60,63.75,620000,"2010-03-10","INAI"
60,60,60,60,120000,"2010-03-11","INAI"
62.5,62.5,62.5,62.5,30000,"2010-03-12","INAI"
62.5,65,61.25,62.5,746000,"2010-03-15","INAI"
61.25,67.5,61.25,61.25,49382000,"2010-03-17","INAI"
61.25,65,61.25,61.25,1994000,"2010-03-18","INAI"
61.25,63.75,61.25,61.25,1020000,"2010-03-19","INAI"
63.75,63.75,61.25,63.75,3268000,"2010-03-22","INAI"
62.5,63.75,62.5,62.5,8684000,"2010-03-23","INAI"
62.5,62.5,61.25,62.5,690000,"2010-03-24","INAI"
61.25,61.25,61.25,61.25,248000,"2010-03-25","INAI"
61.25,63.75,61.25,61.25,130000,"2010-03-26","INAI"
62.5,62.5,61.25,62.5,798000,"2010-03-29","INAI"
63.75,63.75,61.25,63.75,2690000,"2010-03-30","INAI"
62.5,65,62.5,62.5,280000,"2010-03-31","INAI"
65,66.25,62.5,65,1422000,"2010-04-01","INAI"
63.75,66.25,62.5,63.75,852000,"2010-04-05","INAI"
66.25,76.25,62.5,66.25,113614000,"2010-04-06","INAI"
62.5,67.5,61.25,62.5,1572000,"2010-04-07","INAI"
63.75,65,62.5,63.75,2796000,"2010-04-08","INAI"
63.75,65,62.5,63.75,454000,"2010-04-09","INAI"
62.5,63.75,62.5,62.5,710000,"2010-04-12","INAI"
63.75,66.25,62.5,63.75,1266000,"2010-04-13","INAI"
65,67.5,63.75,65,232000,"2010-04-14","INAI"
65,66.25,63.75,65,84000,"2010-04-15","INAI"
66.25,66.25,63.75,66.25,2226000,"2010-04-16","INAI"
65,66.25,63.75,65,340000,"2010-04-19","INAI"
67.5,70,63.75,67.5,6260000,"2010-04-20","INAI"
77.5,83.75,65,77.5,86490000,"2010-04-21","INAI"
75,83.75,75,75,16,"2010-04-22","INAI"
75,75,71.25,75,1320000,"2010-04-23","INAI"
75,81.25,72.5,75,141778000,"2010-04-26","INAI"
73.75,78.75,72.5,73.75,13890000,"2010-04-27","INAI"
71.25,75,70,71.25,1014000,"2010-04-28","INAI"
68.75,73.75,68.75,68.75,398000,"2010-04-29","INAI"
67.5,71.25,66.25,67.5,530000,"2010-04-30","INAI"
80,81.25,68.75,80,35066000,"2010-05-03","INAI"
80,81.25,78.75,80,11698000,"2010-05-04","INAI"
78.75,78.75,77.5,78.75,5746000,"2010-05-05","INAI"
77.5,80,77.5,77.5,10924000,"2010-05-06","INAI"
82.5,82.5,70,82.5,422000,"2010-05-07","INAI"
82.5,82.5,78.75,78.75,178000,"2010-05-10","INAI"
80,80,78.75,80,334000,"2010-05-11","INAI"
80,80,78.75,80,94000,"2010-05-12","INAI"
80,81.25,78.75,80,370000,"2010-05-14","INAI"
78.75,78.75,77.5,78.75,186000,"2010-05-17","INAI"
90,91.25,76.25,90,291508000,"2010-05-18","INAI"
86.25,92.5,85,86.25,274120000,"2010-05-19","INAI"
75,105,73.75,75,785290000,"2010-05-20","INAI"
75,75,63.75,75,13814000,"2010-05-21","INAI"
60,77.5,58.75,60,88556000,"2010-05-24","INAI"
46.5,63.75,45.25,46.5,6020000,"2010-05-25","INAI"
50,52.5,48.25,50,3330000,"2010-05-26","INAI"
51.25,53.75,48,51.25,4784000,"2010-05-27","INAI"
53.75,58.75,51.25,53.75,4432000,"2010-05-31","INAI"
51.25,53.75,51.25,51.25,2474000,"2010-06-01","INAI"
52.5,52.5,50,52.5,3974000,"2010-06-02","INAI"
56.25,57.5,51.25,56.25,11318000,"2010-06-03","INAI"
55,57.5,53.75,55,2600000,"2010-06-04","INAI"
52.5,53.75,52.5,52.5,1452000,"2010-06-07","INAI"
53.75,55,52.5,53.75,2614000,"2010-06-08","INAI"
55,56.25,55,55,5024000,"2010-06-09","INAI"
58.75,58.75,56.25,58.75,4356000,"2010-06-10","INAI"
60,61.25,60,60,4282000,"2010-06-11","INAI"
60,61.25,60,60,3030000,"2010-06-14","INAI"
61.25,63.75,60,61.25,28676000,"2010-06-15","INAI"
60,63.75,60,60,23022000,"2010-06-16","INAI"
61.25,62.5,60,61.25,7090000,"2010-06-17","INAI"
61.25,62.5,60,61.25,7116000,"2010-06-18","INAI"
62.5,63.75,60,62.5,7282000,"2010-06-21","INAI"
62.5,62.5,61.25,62.5,1314000,"2010-06-22","INAI"
61.25,62.5,60,61.25,668000,"2010-06-23","INAI"
60,61.25,58.75,60,1212000,"2010-06-24","INAI"
60,61.25,60,60,1346000,"2010-06-25","INAI"
60,60,60,60,1724000,"2010-06-28","INAI"
60,60,58.75,60,4378000,"2010-06-29","INAI"
58.75,60,58.75,58.75,938000,"2010-06-30","INAI"
60,60,60,60,212000,"2010-07-01","INAI"
60,61.25,60,60,7e+05,"2010-07-02","INAI"
58.75,61.25,58.75,58.75,1614000,"2010-07-05","INAI"
62.5,63.75,60,62.5,26484000,"2010-07-06","INAI"
62.5,62.5,61.25,62.5,642000,"2010-07-07","INAI"
60,62.5,60,60,632000,"2010-07-08","INAI"
60,61.25,60,60,954000,"2010-07-09","INAI"
60,61.25,60,60,1444000,"2010-07-12","INAI"
60,61.25,60,60,364000,"2010-07-13","INAI"
61.25,61.25,60,61.25,468000,"2010-07-14","INAI"
62.5,62.5,60,62.5,3300000,"2010-07-15","INAI"
61.25,61.25,61.25,61.25,124000,"2010-07-16","INAI"
61.25,61.25,61.25,61.25,84000,"2010-07-19","INAI"
60,62.5,60,60,542000,"2010-07-20","INAI"
60,61.25,60,60,320000,"2010-07-21","INAI"
62.5,63.75,61.25,62.5,4294000,"2010-07-22","INAI"
61.25,62.5,61.25,61.25,1e+06,"2010-07-23","INAI"
62.5,62.5,61.25,62.5,1012000,"2010-07-26","INAI"
61.25,62.5,61.25,61.25,2e+05,"2010-07-27","INAI"
60,61.25,60,60,440000,"2010-07-28","INAI"
62.5,62.5,60,62.5,82000,"2010-07-29","INAI"
60,60,60,60,44000,"2010-07-30","INAI"
61.25,61.25,61.25,61.25,42000,"2010-08-02","INAI"
60,60,60,60,450000,"2010-08-03","INAI"
61.25,61.25,58.75,61.25,102000,"2010-08-04","INAI"
61.25,61.25,60,61.25,204000,"2010-08-05","INAI"
62.5,62.5,60,62.5,1232000,"2010-08-06","INAI"
61.25,62.5,61.25,61.25,1958000,"2010-08-09","INAI"
61.25,63.75,61.25,61.25,4308000,"2010-08-10","INAI"
61.25,61.25,60,61.25,1048000,"2010-08-11","INAI"
61.25,62.5,61.25,61.25,1202000,"2010-08-12","INAI"
61.25,61.25,61.25,61.25,1e+05,"2010-08-13","INAI"
61.25,62.5,61.25,61.25,2256000,"2010-08-16","INAI"
61.25,62.5,61.25,61.25,1208000,"2010-08-18","INAI"
61.25,61.25,61.25,61.25,1208000,"2010-08-19","INAI"
61.25,62.5,61.25,61.25,250000,"2010-08-20","INAI"
61.25,61.25,61.25,61.25,1e+05,"2010-08-23","INAI"
61.25,62.5,61.25,61.25,240000,"2010-08-24","INAI"
61.25,61.25,60,61.25,292000,"2010-08-25","INAI"
62.5,62.5,61.25,62.5,228000,"2010-08-26","INAI"
61.25,62.5,61.25,61.25,374000,"2010-08-27","INAI"
62.5,66.25,60,62.5,3682000,"2010-08-30","INAI"
65,65,62.5,65,2014000,"2010-08-31","INAI"
63.75,66.25,63.75,63.75,1228000,"2010-09-01","INAI"
65,66.25,62.5,65,2022000,"2010-09-02","INAI"
65,66.25,62.5,65,904000,"2010-09-03","INAI"
63.75,66.25,62.5,63.75,274000,"2010-09-06","INAI"
62.5,65,62.5,62.5,214000,"2010-09-07","INAI"
63.75,65,62.5,63.75,472000,"2010-09-15","INAI"
63.75,65,62.5,63.75,1270000,"2010-09-16","INAI"
65,65,63.75,65,1200000,"2010-09-17","INAI"
63.75,65,62.5,63.75,420000,"2010-09-20","INAI"
66.25,68.75,62.5,66.25,6232000,"2010-09-21","INAI"
65,66.25,63.75,65,214000,"2010-09-22","INAI"
66.25,66.25,63.75,66.25,340000,"2010-09-23","INAI"
63.75,63.75,62.5,63.75,480000,"2010-09-24","INAI"
66.25,67.5,65,66.25,1880000,"2010-09-27","INAI"
67.5,67.5,66.25,67.5,1456000,"2010-09-28","INAI"
73.75,81.25,66.25,73.75,14282000,"2010-09-29","INAI"
72.5,77.5,70,72.5,4052000,"2010-09-30","INAI"
71.25,75,70,71.25,3244000,"2010-10-01","INAI"
68.75,71.25,67.5,68.75,1076000,"2010-10-04","INAI"
70,72.5,67.5,70,242000,"2010-10-05","INAI"
68.75,71.25,67.5,68.75,302000,"2010-10-06","INAI"
66.25,66.25,66.25,66.25,60000,"2010-10-07","INAI"
66.25,67.5,62.5,66.25,3548000,"2010-10-08","INAI"
66.25,68.75,66.25,66.25,788000,"2010-10-11","INAI"
67.5,68.75,66.25,67.5,204000,"2010-10-12","INAI"
72.5,75,67.5,72.5,4710000,"2010-10-13","INAI"
71.25,76.25,71.25,71.25,2870000,"2010-10-14","INAI"
71.25,73.75,71.25,71.25,1730000,"2010-10-15","INAI"
81.25,85,73.75,81.25,18342000,"2010-10-18","INAI"
78.75,83.75,77.5,78.75,5070000,"2010-10-19","INAI"
78.75,80,75,78.75,1100000,"2010-10-20","INAI"
83.75,83.75,78.75,83.75,4652000,"2010-10-21","INAI"
80,82.5,80,80,2528000,"2010-10-22","INAI"
85,85,78.75,85,3980000,"2010-10-25","INAI"
87.5,90,83.75,87.5,5326000,"2010-10-26","INAI"
92.5,92.5,86.25,92.5,2218000,"2010-10-27","INAI"
98.75,101.25,90,98.75,7228000,"2010-10-28","INAI"
100,101.25,97.5,100,1150000,"2010-10-29","INAI"
92.5,97.5,88.75,92.5,3214000,"2010-11-01","INAI"
87.5,97.5,85,87.5,7040000,"2010-11-02","INAI"
87.5,92.5,81.25,87.5,4878000,"2010-11-03","INAI"
88.75,92.5,85,88.75,1196000,"2010-11-04","INAI"
91.25,92.5,88.75,91.25,3038000,"2010-11-05","INAI"
91.25,91.25,88.75,91.25,70000,"2010-11-08","INAI"
90,92.5,86.25,90,678000,"2010-11-09","INAI"
87.5,88.75,87.5,87.5,486000,"2010-11-10","INAI"
92.5,95,87.5,92.5,5144000,"2010-11-11","INAI"
91.25,95,87.5,91.25,2720000,"2010-11-12","INAI"
91.25,95,88.75,91.25,6536000,"2010-11-15","INAI"
91.25,91.25,88.75,91.25,970000,"2010-11-16","INAI"
88.75,91.25,88.75,88.75,246000,"2010-11-18","INAI"
90,90,88.75,90,454000,"2010-11-19","INAI"
90,90,88.75,90,204000,"2010-11-22","INAI"
88.75,90,87.5,88.75,1270000,"2010-11-23","INAI"
87.5,88.75,87.5,87.5,650000,"2010-11-24","INAI"
88.75,88.75,88.75,88.75,680000,"2010-11-25","INAI"
88.75,88.75,88.75,88.75,34000,"2010-11-26","INAI"
90,90,85,90,856000,"2010-11-29","INAI"
93.75,97.5,90,93.75,15856000,"2010-11-30","INAI"
92.5,96.25,92.5,92.5,2690000,"2010-12-01","INAI"
100,105,90,100,25046000,"2010-12-02","INAI"
103.75,106.25,100,103.75,11198000,"2010-12-03","INAI"
95,106.25,93.75,95,6620000,"2010-12-06","INAI"
95,96.25,95,95,118000,"2010-12-08","INAI"
96.25,96.25,90,96.25,1970000,"2010-12-09","INAI"
97.5,98.75,90,97.5,860000,"2010-12-10","INAI"
91.25,95,90,91.25,2338000,"2010-12-13","INAI"
90,93.75,88.75,90,1646000,"2010-12-14","INAI"
88.75,95,88.75,88.75,1120000,"2010-12-15","INAI"
90,92.5,86.25,90,2052000,"2010-12-16","INAI"
88.75,91.25,87.5,88.75,228000,"2010-12-17","INAI"
88.75,90,87.5,88.75,122000,"2010-12-20","INAI"
87.5,91.25,87.5,87.5,60000,"2010-12-21","INAI"
87.5,91.25,85,87.5,694000,"2010-12-22","INAI"
87.5,87.5,85,87.5,204000,"2010-12-23","INAI"
88.75,90,87.5,88.75,826000,"2010-12-27","INAI"
86.25,90,86.25,86.25,6000,"2010-12-28","INAI"
86.25,86.25,86.25,86.25,516000,"2010-12-29","INAI"
90,90,86.25,90,858000,"2010-12-30","INAI"
92.5,92.5,86.25,92.5,124000,"2011-01-03","INAI"
91.25,91.25,91.25,91.25,2000,"2011-01-04","INAI"
87.5,91.25,87.5,87.5,42000,"2011-01-05","INAI"
87.5,90,86.25,87.5,388000,"2011-01-06","INAI"
86.25,91.25,83.75,86.25,908000,"2011-01-07","INAI"
78.75,82.5,71.25,78.75,1352000,"2011-01-10","INAI"
78.75,83.75,75,78.75,872000,"2011-01-11","INAI"
81.25,81.25,77.5,81.25,356000,"2011-01-12","INAI"
80,82.5,76.25,80,396000,"2011-01-13","INAI"
78.75,78.75,78.75,78.75,40000,"2011-01-14","INAI"
78.75,78.75,78.75,78.75,40000,"2011-01-17","INAI"
78.75,80,73.75,78.75,86000,"2011-01-18","INAI"
78.75,82.5,76.25,78.75,224000,"2011-01-19","INAI"
73.75,78.75,73.75,73.75,586000,"2011-01-20","INAI"
77.5,78.75,73.75,77.5,654000,"2011-01-21","INAI"
77.5,80,77.5,77.5,24000,"2011-01-24","INAI"
80,80,75,80,186000,"2011-01-25","INAI"
78.75,80,75,78.75,112000,"2011-01-26","INAI"
77.5,82.5,75,77.5,758000,"2011-01-27","INAI"
77.5,78.75,75,77.5,230000,"2011-01-28","INAI"
75,75,71.25,75,112000,"2011-01-31","INAI"
75,75,75,75,112000,"2011-02-01","INAI"
76.25,76.25,73.75,76.25,42000,"2011-02-02","INAI"
75,77.5,72.5,75,224000,"2011-02-04","INAI"
77.5,77.5,72.5,77.5,568000,"2011-02-07","INAI"
76.25,76.25,72.5,76.25,868000,"2011-02-08","INAI"
75,75,72.5,75,202000,"2011-02-09","INAI"
75,75,72.5,75,210000,"2011-02-10","INAI"
75,75,72.5,75,202000,"2011-02-11","INAI"
75,75,70,75,18000,"2011-02-14","INAI"
75,75,73.75,75,6000,"2011-02-16","INAI"
73.75,73.75,70,73.75,398000,"2011-02-17","INAI"
75,75,72.5,75,10000,"2011-02-18","INAI"
75,75,75,75,10000,"2011-02-21","INAI"
73.75,73.75,73.75,73.75,2000,"2011-02-22","INAI"
75,75,70,75,20000,"2011-02-23","INAI"
80,80,71.25,80,48000,"2011-02-24","INAI"
80,80,80,80,48000,"2011-02-25","INAI"
80,80,80,80,48000,"2011-02-28","INAI"
80,80,80,80,48000,"2011-03-01","INAI"
80,80,80,80,48000,"2011-03-02","INAI"
77.5,78.75,77.5,77.5,6000,"2011-03-03","INAI"
76.25,76.25,76.25,76.25,2000,"2011-03-04","INAI"
73.75,73.75,73.75,73.75,6000,"2011-03-07","INAI"
81.25,81.25,70,81.25,168000,"2011-03-08","INAI"
80,81.25,76.25,80,362000,"2011-03-09","INAI"
80,83.75,80,80,264000,"2011-03-10","INAI"
80,80,76.25,80,102000,"2011-03-11","INAI"
78.75,81.25,76.25,78.75,26000,"2011-03-14","INAI"
78.75,78.75,72.5,78.75,28000,"2011-03-15","INAI"
78.75,78.75,73.75,78.75,32000,"2011-03-16","INAI"
78.75,83.75,76.25,78.75,58000,"2011-03-17","INAI"
81.25,81.25,77.5,81.25,62000,"2011-03-18","INAI"
81.25,81.25,81.25,81.25,62000,"2011-03-21","INAI"
76.25,80,75,76.25,12000,"2011-03-22","INAI"
76.25,76.25,76.25,76.25,0,"2011-03-23","INAI"
81.25,81.25,75,81.25,14000,"2011-03-24","INAI"
81.25,81.25,81.25,81.25,2000,"2011-03-25","INAI"
85,90,81.25,85,114000,"2011-03-28","INAI"
85,85,85,85,114000,"2011-03-29","INAI"
81.25,82.5,76.25,81.25,138000,"2011-03-30","INAI"
85,87.5,81.25,85,2848000,"2011-03-31","INAI"
85,85,80,85,246000,"2011-04-01","INAI"
87.5,87.5,82.5,87.5,212000,"2011-04-04","INAI"
85,85,80,85,84000,"2011-04-05","INAI"
85,87.5,80,85,110000,"2011-04-06","INAI"
86.25,87.5,85,86.25,488000,"2011-04-07","INAI"
87.5,87.5,86.25,87.5,420000,"2011-04-08","INAI"
86.25,87.5,86.25,86.25,42000,"2011-04-11","INAI"
90,90,85,90,380000,"2011-04-12","INAI"
88.75,88.75,87.5,88.75,8000,"2011-04-13","INAI"
87.5,87.5,87.5,87.5,2000,"2011-04-14","INAI"
88.75,88.75,82.5,88.75,10000,"2011-04-15","INAI"
83.75,83.75,83.75,83.75,18000,"2011-04-18","INAI"
85,85,82.5,85,396000,"2011-04-19","INAI"
86.25,86.25,82.5,86.25,46000,"2011-04-20","INAI"
85,85,82.5,85,220000,"2011-04-21","INAI"
86.25,86.25,82.5,86.25,4000,"2011-04-25","INAI"
86.25,86.25,82.5,86.25,122000,"2011-04-26","INAI"
86.25,86.25,82.5,86.25,116000,"2011-04-27","INAI"
86.25,86.25,86.25,86.25,116000,"2011-04-28","INAI"
85,85,82.5,85,32000,"2011-04-29","INAI"
86.25,86.25,82.5,86.25,268000,"2011-05-02","INAI"
85,90,85,85,422000,"2011-05-03","INAI"
92.5,92.5,88.75,92.5,1154000,"2011-05-04","INAI"
92.5,95,88.75,92.5,960000,"2011-05-05","INAI"
92.5,95,92.5,92.5,184000,"2011-05-06","INAI"
92.5,92.5,85,92.5,12000,"2011-05-09","INAI"
87.5,90,86.25,87.5,144000,"2011-05-10","INAI"
90,91.25,87.5,90,310000,"2011-05-11","INAI"
95,95,87.5,95,940000,"2011-05-12","INAI"
92.5,100,92.5,92.5,1100000,"2011-05-13","INAI"
96.25,96.25,88.75,96.25,1542000,"2011-05-16","INAI"
95,97.5,91.25,95,168000,"2011-05-18","INAI"
92.5,92.5,92.5,92.5,20000,"2011-05-19","INAI"
92.5,92.5,91.25,92.5,28000,"2011-05-20","INAI"
85,103.75,85,85,14506000,"2011-05-23","INAI"
87.5,87.5,86.25,87.5,320000,"2011-05-24","INAI"
92.5,93.75,90,92.5,40718000,"2011-05-25","INAI"
91.25,93.75,90,91.25,1222000,"2011-05-26","INAI"
90,92.5,88.75,90,926000,"2011-05-27","INAI"
88.75,88.75,88.75,88.75,172000,"2011-05-30","INAI"
87.5,87.5,87.5,87.5,116000,"2011-05-31","INAI"
87.5,88.75,87.5,87.5,12000,"2011-06-01","INAI"
88.75,91.25,87.5,88.75,516000,"2011-06-03","INAI"
91.25,92.5,87.5,91.25,596000,"2011-06-06","INAI"
88.75,90,88.75,88.75,226000,"2011-06-07","INAI"
86.25,92.5,86.25,86.25,1268000,"2011-06-08","INAI"
86.25,88.75,86.25,86.25,526000,"2011-06-09","INAI"
87.5,87.5,86.25,87.5,146000,"2011-06-10","INAI"
87.5,87.5,85,87.5,628000,"2011-06-13","INAI"
87.5,87.5,86.25,87.5,322000,"2011-06-14","INAI"
90,90,85,90,72000,"2011-06-15","INAI"
86.25,90,86.25,86.25,120000,"2011-06-16","INAI"
85,90,85,85,662000,"2011-06-17","INAI"
90,90,83.75,90,436000,"2011-06-20","INAI"
93.75,96.25,90,93.75,6982000,"2011-06-21","INAI"
93.75,95,92.5,93.75,734000,"2011-06-22","INAI"
91.25,92.5,90,91.25,586000,"2011-06-23","INAI"
103.75,112.5,93.75,103.75,27696000,"2011-06-24","INAI"
105,110,102.5,105,4288000,"2011-06-27","INAI"
108.75,113.75,105,108.75,18088000,"2011-06-28","INAI"
111.25,112.5,108.75,111.25,9560000,"2011-06-30","INAI"
112.5,112.5,111.25,112.5,2540000,"2011-07-01","INAI"
112.5,112.5,112.5,112.5,0,"2011-07-04","INAI"
117.5,120,116.25,117.5,3782000,"2011-07-05","INAI"
116.25,118.75,115,116.25,2858000,"2011-07-06","INAI"
117.5,117.5,115,117.5,2086000,"2011-07-07","INAI"
116.25,117.5,116.25,116.25,2102000,"2011-07-08","INAI"
116.25,117.5,115,116.25,2886000,"2011-07-11","INAI"
115,116.25,113.75,115,2962000,"2011-07-12","INAI"
115,116.25,115,115,316000,"2011-07-13","INAI"
117.5,118.75,115,117.5,3212000,"2011-07-14","INAI"
120,125,118.75,120,4824000,"2011-07-15","INAI"
120,122.5,117.5,120,718000,"2011-07-18","INAI"
118.75,118.75,117.5,118.75,2344000,"2011-07-19","INAI"
118.75,122.5,118.75,118.75,318000,"2011-07-20","INAI"
117.5,117.5,117.5,117.5,706000,"2011-07-21","INAI"
118.75,120,117.5,118.75,928000,"2011-07-22","INAI"
117.5,117.5,116.25,117.5,396000,"2011-07-25","INAI"
118.75,120,117.5,118.75,1298000,"2011-07-26","INAI"
116.25,118.75,116.25,116.25,1872000,"2011-07-27","INAI"
117.5,121.25,116.25,117.5,3836000,"2011-07-28","INAI"
145,145,118.75,145,24780000,"2011-07-29","INAI"
167.5,177.5,152.5,167.5,10328000,"2011-08-01","INAI"
162.5,170,157.5,162.5,1312000,"2011-08-02","INAI"
175,182.5,157.5,175,7652000,"2011-08-03","INAI"
187.5,192.5,175,187.5,5590000,"2011-08-04","INAI"
167.5,175,157.5,167.5,5084000,"2011-08-05","INAI"
165,167.5,147.5,165,860000,"2011-08-08","INAI"
157.5,167.5,142.5,157.5,632000,"2011-08-09","INAI"
160,170,157.5,160,944000,"2011-08-10","INAI"
162.5,162.5,155,162.5,2282000,"2011-08-11","INAI"
162.5,165,157.5,162.5,582000,"2011-08-12","INAI"
165,167.5,160,165,814000,"2011-08-15","INAI"
162.5,165,157.5,162.5,4132000,"2011-08-16","INAI"
162.5,162.5,157.5,162.5,2428000,"2011-08-18","INAI"
157.5,157.5,155,157.5,690000,"2011-08-19","INAI"
157.5,157.5,152.5,157.5,22000,"2011-08-22","INAI"
157.5,157.5,155,157.5,176000,"2011-08-23","INAI"
157.5,157.5,155,157.5,298000,"2011-08-24","INAI"
162.5,165,157.5,162.5,248000,"2011-08-25","INAI"
160,160,155,160,114000,"2011-08-26","INAI"
160,160,160,160,0,"2011-09-05","INAI"
155,155,152.5,155,30000,"2011-09-06","INAI"
160,160,155,160,672000,"2011-09-07","INAI"
155,160,155,155,398000,"2011-09-08","INAI"
160,160,160,160,1e+05,"2011-09-09","INAI"
152.5,152.5,152.5,152.5,6000,"2011-09-12","INAI"
152.5,157.5,152.5,152.5,478000,"2011-09-13","INAI"
147.5,152.5,147.5,147.5,516000,"2011-09-14","INAI"
157.5,157.5,142.5,157.5,168000,"2011-09-15","INAI"
155,157.5,147.5,155,24000,"2011-09-16","INAI"
145,145,145,145,50000,"2011-09-19","INAI"
145,145,145,145,50000,"2011-09-20","INAI"
142.5,145,142.5,142.5,208000,"2011-09-21","INAI"
132.5,137.5,127.5,132.5,120000,"2011-09-22","INAI"
132.5,132.5,125,132.5,42000,"2011-09-23","INAI"
125,130,105,125,40000,"2011-09-26","INAI"
127.5,127.5,127.5,127.5,180000,"2011-09-27","INAI"
127.5,127.5,127.5,127.5,52000,"2011-09-28","INAI"
125,127.5,122.5,125,182000,"2011-09-29","INAI"
125,125,125,125,182000,"2011-09-30","INAI"
125,125,125,125,182000,"2011-10-03","INAI"
108.75,108.75,108.75,108.75,154000,"2011-10-04","INAI"
107.5,113.75,106.25,107.5,668000,"2011-10-05","INAI"
110,110,107.5,110,208000,"2011-10-06","INAI"
107.5,112.5,107.5,107.5,180000,"2011-10-07","INAI"
108.75,108.75,107.5,108.75,98000,"2011-10-10","INAI"
120,122.5,108.75,120,2888000,"2011-10-11","INAI"
125,130,120,125,194000,"2011-10-12","INAI"
123.75,132.5,123.75,123.75,148000,"2011-10-13","INAI"
120,123.75,118.75,120,736000,"2011-10-14","INAI"
121.25,122.5,118.75,121.25,354000,"2011-10-17","INAI"
113.75,116.25,113.75,113.75,6000,"2011-10-18","INAI"
118.75,121.25,113.75,118.75,184000,"2011-10-19","INAI"
118.75,120,118.75,118.75,116000,"2011-10-20","INAI"
112.5,112.5,112.5,112.5,40000,"2011-10-21","INAI"
112.5,112.5,112.5,112.5,40000,"2011-10-24","INAI"
113.75,113.75,111.25,113.75,86000,"2011-10-25","INAI"
115,115,112.5,115,164000,"2011-10-26","INAI"
125,125,117.5,125,806000,"2011-10-27","INAI"
127.5,127.5,125,127.5,132000,"2011-10-28","INAI"
121.25,121.25,121.25,121.25,92000,"2011-10-31","INAI"
116.25,116.25,112.5,116.25,148000,"2011-11-01","INAI"
121.25,121.25,120,121.25,50000,"2011-11-02","INAI"
117.5,117.5,117.5,117.5,20000,"2011-11-03","INAI"
121.25,121.25,117.5,121.25,154000,"2011-11-04","INAI"
121.25,121.25,121.25,121.25,154000,"2011-11-07","INAI"
121.25,121.25,121.25,121.25,154000,"2011-11-08","INAI"
122.5,122.5,122.5,122.5,232000,"2011-11-09","INAI"
122.5,122.5,122.5,122.5,72000,"2011-11-10","INAI"
122.5,122.5,122.5,122.5,72000,"2011-11-11","INAI"
122.5,122.5,122.5,122.5,72000,"2011-11-14","INAI"
122.5,122.5,122.5,122.5,72000,"2011-11-15","INAI"
122.5,122.5,122.5,122.5,2e+05,"2011-11-16","INAI"
120,120,120,120,14000,"2011-11-17","INAI"
122.5,122.5,118.75,122.5,24000,"2011-11-18","INAI"
122.5,122.5,122.5,122.5,24000,"2011-11-21","INAI"
125,127.5,125,125,1e+05,"2011-11-22","INAI"
125,125,125,125,20000,"2011-11-23","INAI"
125,125,125,125,20000,"2011-11-24","INAI"
125,125,125,125,20000,"2011-11-25","INAI"
125,125,125,125,20000,"2011-11-28","INAI"
145,152.5,127.5,145,9552000,"2011-11-29","INAI"
140,155,137.5,140,2798000,"2011-11-30","INAI"
140,140,140,140,0,"2011-12-01","INAI"
140,142.5,132.5,140,176000,"2011-12-02","INAI"
137.5,137.5,135,137.5,628000,"2011-12-05","INAI"
137.5,137.5,132.5,137.5,168000,"2011-12-06","INAI"
135,137.5,135,135,26000,"2011-12-07","INAI"
140,140,132.5,140,58000,"2011-12-08","INAI"
132.5,135,132.5,132.5,62000,"2011-12-09","INAI"
140,145,135,140,108000,"2011-12-12","INAI"
135,137.5,135,135,90000,"2011-12-13","INAI"
137.5,140,135,137.5,496000,"2011-12-14","INAI"
135,135,135,135,394000,"2011-12-15","INAI"
140,145,132.5,140,778000,"2011-12-16","INAI"
140,140,140,140,2000,"2011-12-19","INAI"
132.5,135,132.5,132.5,230000,"2011-12-20","INAI"
140,142.5,135,140,164000,"2011-12-21","INAI"
135,137.5,135,135,70000,"2011-12-22","INAI"
137.5,137.5,137.5,137.5,60000,"2011-12-23","INAI"
132.5,132.5,132.5,132.5,2000,"2011-12-27","INAI"
135,137.5,135,135,138000,"2011-12-28","INAI"
135,135,135,135,138000,"2011-12-29","INAI"
135,135,130,135,4000,"2011-12-30","INAI"
132.5,135,132.5,132.5,132000,"2012-01-02","INAI"
132.5,132.5,132.5,132.5,132000,"2012-01-03","INAI"
140,145,130,140,606000,"2012-01-04","INAI"
137.5,137.5,132.5,137.5,360000,"2012-01-05","INAI"
132.5,135,132.5,132.5,44000,"2012-01-06","INAI"
135,135,135,135,134000,"2012-01-09","INAI"
135,135,135,135,90000,"2012-01-10","INAI"
145,150,135,145,2746000,"2012-01-11","INAI"
147.5,152.5,140,147.5,690000,"2012-01-12","INAI"
150,150,145,150,12,"2012-01-13","INAI"
142.5,145,142.5,142.5,202000,"2012-01-16","INAI"
140,140,140,140,2000,"2012-01-17","INAI"
152.5,157.5,140,152.5,2186000,"2012-01-18","INAI"
167.5,175,152.5,167.5,6568000,"2012-01-19","INAI"
165,172.5,160,165,2060000,"2012-01-20","INAI"
162.5,165,160,162.5,142000,"2012-01-24","INAI"
167.5,167.5,160,167.5,808000,"2012-01-25","INAI"
170,182.5,162.5,170,7866000,"2012-01-26","INAI"
170,177.5,167.5,170,894000,"2012-01-27","INAI"
165,167.5,165,165,262000,"2012-01-30","INAI"
175,175,145,175,42000,"2012-01-31","INAI"
167.5,167.5,165,167.5,334000,"2012-02-01","INAI"
165,172.5,165,165,1956000,"2012-02-02","INAI"
167.5,190,167.5,167.5,458000,"2012-02-03","INAI"
165,165,165,165,60000,"2012-02-06","INAI"
165,165,162.5,165,158000,"2012-02-07","INAI"
165,167.5,162.5,165,144000,"2012-02-08","INAI"
162.5,167.5,162.5,162.5,24000,"2012-02-09","INAI"
160,162.5,160,160,14000,"2012-02-10","INAI"
167.5,167.5,167.5,167.5,2000,"2012-02-13","INAI"
172.5,175,167.5,172.5,1106000,"2012-02-14","INAI"
170,170,170,170,88000,"2012-02-15","INAI"
165,170,165,165,144000,"2012-02-16","INAI"
162.5,165,162.5,162.5,216000,"2012-02-17","INAI"
162.5,162.5,162.5,162.5,10000,"2012-02-20","INAI"
162.5,165,162.5,162.5,96000,"2012-02-21","INAI"
162.5,162.5,162.5,162.5,96000,"2012-02-22","INAI"
160,160,160,160,30000,"2012-02-23","INAI"
150,160,150,150,634000,"2012-02-24","INAI"
150,165,150,150,120000,"2012-02-27","INAI"
160,160,150,160,56000,"2012-02-28","INAI"
162.5,162.5,152.5,162.5,64000,"2012-02-29","INAI"
160,160,155,160,62000,"2012-03-01","INAI"
160,160,155,160,66000,"2012-03-02","INAI"
155,155,155,155,44000,"2012-03-05","INAI"
152.5,155,152.5,152.5,74000,"2012-03-06","INAI"
152.5,152.5,152.5,152.5,0,"2012-03-07","INAI"
157.5,157.5,152.5,157.5,72000,"2012-03-08","INAI"
157.5,157.5,157.5,157.5,8,"2012-03-09","INAI"
157.5,157.5,157.5,157.5,28000,"2012-03-12","INAI"
157.5,157.5,155,157.5,192000,"2012-03-13","INAI"
157.5,157.5,157.5,157.5,28000,"2012-03-14","INAI"
160,160,155,160,56000,"2012-03-15","INAI"
160,160,160,160,56000,"2012-03-16","INAI"
157.5,157.5,157.5,157.5,120000,"2012-03-19","INAI"
155,157.5,152.5,155,506000,"2012-03-20","INAI"
155,157.5,155,155,60000,"2012-03-21","INAI"
157.5,157.5,157.5,157.5,8000,"2012-03-22","INAI"
157.5,157.5,157.5,157.5,8000,"2012-03-26","INAI"
157.5,157.5,152.5,157.5,152000,"2012-03-27","INAI"
160,160,160,160,4000,"2012-03-28","INAI"
160,160,157.5,160,30000,"2012-03-29","INAI"
162.5,167.5,160,162.5,3100000,"2012-03-30","INAI"
162.5,165,157.5,162.5,1134000,"2012-04-02","INAI"
162.5,162.5,162.5,162.5,0,"2012-04-03","INAI"
165,175,160,165,582000,"2012-04-04","INAI"
162.5,167.5,162.5,162.5,46000,"2012-04-05","INAI"
160,167.5,160,160,1712000,"2012-04-09","INAI"
165,165,160,165,214000,"2012-04-10","INAI"
162.5,162.5,157.5,162.5,456000,"2012-04-11","INAI"
162.5,162.5,160,162.5,302000,"2012-04-12","INAI"
165,165,162.5,165,144000,"2012-04-13","INAI"
162.5,165,162.5,162.5,212000,"2012-04-16","INAI"
160,160,160,160,518000,"2012-04-17","INAI"
165,170,160,165,3796000,"2012-04-18","INAI"
162.5,165,160,162.5,780000,"2012-04-19","INAI"
162.5,167.5,162.5,162.5,1064000,"2012-04-20","INAI"
170,172.5,160,170,1480000,"2012-04-23","INAI"
172.5,172.5,167.5,172.5,450000,"2012-04-24","INAI"
177.5,177.5,167.5,177.5,674000,"2012-04-25","INAI"
175,177.5,172.5,175,316000,"2012-04-26","INAI"
167.5,172.5,167.5,167.5,468000,"2012-04-27","INAI"
175,175,170,175,2876000,"2012-04-30","INAI"
170,175,170,170,532000,"2012-05-01","INAI"
170,175,170,170,16,"2012-05-02","INAI"
170,170,167.5,170,410000,"2012-05-03","INAI"
172.5,172.5,167.5,172.5,250000,"2012-05-04","INAI"
170,172.5,167.5,170,210000,"2012-05-07","INAI"
172.5,175,170,172.5,502000,"2012-05-08","INAI"
170,172.5,170,170,244000,"2012-05-09","INAI"
170,170,170,170,254000,"2012-05-10","INAI"
167.5,170,167.5,167.5,250000,"2012-05-11","INAI"
167.5,167.5,167.5,167.5,250000,"2012-05-14","INAI"
167.5,167.5,167.5,167.5,250000,"2012-05-15","INAI"
165,165,165,165,4000,"2012-05-16","INAI"
162.5,167.5,162.5,162.5,78000,"2012-05-21","INAI"
167.5,170,167.5,167.5,14000,"2012-05-22","INAI"
167.5,167.5,167.5,167.5,14000,"2012-05-23","INAI"
162.5,165,162.5,162.5,70000,"2012-05-24","INAI"
165,167.5,165,165,306000,"2012-05-25","INAI"
162.5,162.5,162.5,162.5,10000,"2012-05-28","INAI"
162.5,162.5,162.5,162.5,10000,"2012-05-29","INAI"
160,162.5,160,160,140000,"2012-05-30","INAI"
165,165,157.5,165,42000,"2012-05-31","INAI"
157.5,157.5,157.5,157.5,64000,"2012-06-01","INAI"
145,150,145,145,182000,"2012-06-04","INAI"
152.5,162.5,152.5,152.5,186000,"2012-06-05","INAI"
160,160,155,160,158000,"2012-06-06","INAI"
155,155,155,155,2000,"2012-06-07","INAI"
165,165,165,165,2000,"2012-06-08","INAI"
165,165,162.5,165,174000,"2012-06-11","INAI"
165,165,165,165,174000,"2012-06-12","INAI"
157.5,162.5,157.5,157.5,278000,"2012-06-13","INAI"
150,155,150,150,30000,"2012-06-14","INAI"
150,150,147.5,150,66000,"2012-06-15","INAI"
150,150,150,150,2000,"2012-06-18","INAI"
150,150,150,150,2000,"2012-06-19","INAI"
150,150,150,150,2000,"2012-06-20","INAI"
155,165,155,155,176000,"2012-06-21","INAI"
157.5,160,157.5,157.5,40000,"2012-06-22","INAI"
157.5,157.5,157.5,157.5,40000,"2012-06-25","INAI"
157.5,157.5,157.5,157.5,40000,"2012-06-26","INAI"
157.5,157.5,157.5,157.5,40000,"2012-06-27","INAI"
157.5,157.5,157.5,157.5,40000,"2012-06-28","INAI"
157.5,157.5,157.5,157.5,40000,"2012-06-29","INAI"
155,155,147.5,155,46000,"2012-07-02","INAI"
155,155,155,155,46000,"2012-07-03","INAI"
150,150,150,150,80000,"2012-07-04","INAI"
150,150,150,150,32000,"2012-07-05","INAI"
152.5,152.5,150,152.5,80000,"2012-07-06","INAI"
152.5,152.5,152.5,152.5,112000,"2012-07-09","INAI"
152.5,152.5,152.5,152.5,112000,"2012-07-10","INAI"
152.5,152.5,152.5,152.5,2000,"2012-07-11","INAI"
152.5,152.5,152.5,152.5,2000,"2012-07-12","INAI"
155,155,155,155,14000,"2012-07-13","INAI"
157.5,157.5,155,157.5,6000,"2012-07-16","INAI"
157.5,157.5,157.5,157.5,6000,"2012-07-17","INAI"
157.5,157.5,157.5,157.5,6000,"2012-07-18","INAI"
155,155,155,155,4000,"2012-07-19","INAI"
155,155,155,155,4000,"2012-07-20","INAI"
145,145,145,145,10000,"2012-07-23","INAI"
145,145,145,145,6000,"2012-07-24","INAI"
145,145,145,145,2000,"2012-07-25","INAI"
145,145,145,145,4000,"2012-07-26","INAI"
145,145,145,145,2000,"2012-07-27","INAI"
147.5,147.5,147.5,147.5,40000,"2012-07-30","INAI"
147.5,147.5,147.5,147.5,2000,"2012-07-31","INAI"
142.5,147.5,142.5,142.5,40000,"2012-08-01","INAI"
130,140,130,130,348000,"2012-08-02","INAI"
127.5,127.5,122.5,127.5,406000,"2012-08-03","INAI"
127.5,127.5,122.5,127.5,96000,"2012-08-06","INAI"
125,130,122.5,125,180000,"2012-08-07","INAI"
125,125,125,125,180000,"2012-08-08","INAI"
125,125,125,125,50000,"2012-08-09","INAI"
125,125,125,125,50000,"2012-08-10","INAI"
125,125,125,125,50000,"2012-08-13","INAI"
117.5,117.5,112.5,117.5,6000,"2012-08-14","INAI"
117.5,117.5,117.5,117.5,6000,"2012-08-15","INAI"
117.5,117.5,117.5,117.5,248000,"2012-08-16","INAI"
127.5,127.5,120,127.5,46000,"2012-08-23","INAI"
127.5,127.5,127.5,127.5,46000,"2012-08-24","INAI"
102.5,102.5,102.5,102.5,2000,"2012-08-27","INAI"
127.5,127.5,127.5,127.5,18000,"2012-08-28","INAI"
127.5,127.5,127.5,127.5,18000,"2012-08-29","INAI"
127.5,127.5,127.5,127.5,18000,"2012-08-30","INAI"
127.5,127.5,127.5,127.5,18000,"2012-08-31","INAI"
127.5,127.5,127.5,127.5,18000,"2012-09-03","INAI"
132.5,132.5,107.5,132.5,12000,"2012-09-04","INAI"
132.5,132.5,132.5,132.5,12000,"2012-09-05","INAI"
132.5,132.5,132.5,132.5,12000,"2012-09-06","INAI"
132.5,132.5,132.5,132.5,12000,"2012-09-07","INAI"
132.5,132.5,132.5,132.5,12000,"2012-09-10","INAI"
132.5,132.5,132.5,132.5,12000,"2012-09-11","INAI"
132.5,132.5,132.5,132.5,12000,"2012-09-12","INAI"
132.5,132.5,132.5,132.5,12000,"2012-09-13","INAI"
132.5,132.5,132.5,132.5,12000,"2012-09-14","INAI"
132.5,132.5,132.5,132.5,12000,"2012-09-17","INAI"
132.5,132.5,132.5,132.5,12000,"2012-09-18","INAI"
132.5,132.5,132.5,132.5,12000,"2012-09-19","INAI"
132.5,132.5,132.5,132.5,12000,"2012-09-20","INAI"
132.5,132.5,132.5,132.5,12000,"2012-09-21","INAI"
132.5,132.5,132.5,132.5,12000,"2012-09-24","INAI"
132.5,132.5,132.5,132.5,12000,"2012-09-25","INAI"
132.5,132.5,132.5,132.5,12000,"2012-09-26","INAI"
132.5,132.5,132.5,132.5,12000,"2012-09-27","INAI"
135,135,132.5,135,240000,"2012-09-28","INAI"
137.5,137.5,137.5,137.5,80000,"2012-10-01","INAI"
142.5,142.5,137.5,142.5,284000,"2012-10-02","INAI"
140,142.5,140,140,16000,"2012-10-03","INAI"
140,140,140,140,4000,"2012-10-04","INAI"
140,142.5,140,140,202000,"2012-10-05","INAI"
137.5,137.5,137.5,137.5,42000,"2012-10-08","INAI"
137.5,142.5,137.5,137.5,62000,"2012-10-09","INAI"
137.5,137.5,137.5,137.5,62000,"2012-10-10","INAI"
142.5,142.5,135,142.5,40000,"2012-10-11","INAI"
137.5,142.5,125,137.5,66000,"2012-10-12","INAI"
137.5,137.5,137.5,137.5,66000,"2012-10-15","INAI"
137.5,137.5,135,137.5,6000,"2012-10-16","INAI"
135,135,127.5,135,62000,"2012-10-17","INAI"
132.5,135,132.5,132.5,34000,"2012-10-18","INAI"
132.5,132.5,132.5,132.5,2000,"2012-10-19","INAI"
132.5,132.5,132.5,132.5,2000,"2012-10-22","INAI"
135,135,135,135,2000,"2012-10-23","INAI"
135,135,135,135,2000,"2012-10-24","INAI"
135,135,135,135,2000,"2012-10-25","INAI"
135,135,135,135,2000,"2012-10-29","INAI"
135,135,135,135,2000,"2012-10-30","INAI"
135,135,135,135,2000,"2012-10-31","INAI"
125,125,120,125,348000,"2012-11-01","INAI"
122.5,122.5,122.5,122.5,6000,"2012-11-02","INAI"
122.5,122.5,122.5,122.5,6000,"2012-11-05","INAI"
122.5,122.5,122.5,122.5,6000,"2012-11-06","INAI"
122.5,122.5,122.5,122.5,6000,"2012-11-07","INAI"
122.5,122.5,122.5,122.5,6000,"2012-11-08","INAI"
122.5,122.5,122.5,122.5,6000,"2012-11-09","INAI"
122.5,122.5,122.5,122.5,6000,"2012-11-12","INAI"
122.5,122.5,122.5,122.5,6000,"2012-11-13","INAI"
122.5,122.5,122.5,122.5,6000,"2012-11-14","INAI"
122.5,122.5,122.5,122.5,6000,"2012-11-19","INAI"
122.5,122.5,122.5,122.5,6000,"2012-11-20","INAI"
122.5,122.5,122.5,122.5,6000,"2012-11-21","INAI"
122.5,122.5,122.5,122.5,6000,"2012-11-22","INAI"
122.5,122.5,122.5,122.5,6000,"2012-11-23","INAI"
122.5,122.5,122.5,122.5,6000,"2012-11-26","INAI"
122.5,122.5,122.5,122.5,6000,"2012-11-27","INAI"
122.5,122.5,122.5,122.5,6000,"2012-11-28","INAI"
122.5,122.5,122.5,122.5,6000,"2012-11-29","INAI"
122.5,122.5,122.5,122.5,6000,"2012-11-30","INAI"
122.5,122.5,122.5,122.5,6000,"2012-12-03","INAI"
122.5,122.5,122.5,122.5,6000,"2012-12-04","INAI"
122.5,122.5,122.5,122.5,6000,"2012-12-05","INAI"
122.5,122.5,122.5,122.5,6000,"2012-12-06","INAI"
145,145,108.75,145,24000,"2012-12-07","INAI"
145,145,145,145,0,"2012-12-10","INAI"
145,145,145,145,0,"2012-12-11","INAI"
145,145,145,145,0,"2012-12-12","INAI"
145,145,145,145,24000,"2012-12-13","INAI"
145,145,145,145,0,"2012-12-14","INAI"
145,145,145,145,24000,"2012-12-17","INAI"
145,145,145,145,0,"2012-12-18","INAI"
145,145,145,145,24000,"2012-12-19","INAI"
135,135,110,135,14000,"2012-12-20","INAI"
121.25,125,112.5,121.25,10000,"2012-12-21","INAI"
120,121.25,112.5,120,12,"2012-12-26","INAI"
115,115,112.5,115,6000,"2012-12-27","INAI"
112.5,112.5,112.5,112.5,20000,"2012-12-28","INAI"
112.5,112.5,112.5,112.5,1e+05,"2013-01-02","INAI"
112.5,112.5,112.5,112.5,1e+05,"2013-01-03","INAI"
112.5,112.5,112.5,112.5,0,"2013-01-04","INAI"
130,135,130,130,8000,"2013-01-07","INAI"
130,130,130,130,8000,"2013-01-08","INAI"
140,140,140,140,2000,"2013-01-09","INAI"
140,140,140,140,2000,"2013-01-10","INAI"
140,140,140,140,2000,"2013-01-11","INAI"
127.5,127.5,111.25,127.5,146000,"2013-01-14","INAI"
127.5,127.5,127.5,127.5,146000,"2013-01-15","INAI"
127.5,132.5,125,127.5,144000,"2013-01-16","INAI"
127.5,127.5,127.5,127.5,20000,"2013-01-17","INAI"
127.5,127.5,127.5,127.5,20000,"2013-01-18","INAI"
130,130,117.5,130,204000,"2013-01-21","INAI"
130,130,130,130,0,"2013-01-22","INAI"
130,130,130,130,4000,"2013-01-23","INAI"
130,130,130,130,4000,"2013-01-25","INAI"
135,135,135,135,2000,"2013-01-28","INAI"
130,130,123.75,130,186000,"2013-01-29","INAI"
127.5,132.5,127.5,127.5,54000,"2013-01-30","INAI"
127.5,127.5,127.5,127.5,54000,"2013-01-31","INAI"
125,125,125,125,2000,"2013-02-01","INAI"
125,125,125,125,2000,"2013-02-04","INAI"
122.5,127.5,115,122.5,174000,"2013-02-05","INAI"
127.5,127.5,116.25,127.5,26000,"2013-02-06","INAI"
127.5,127.5,127.5,127.5,26000,"2013-02-07","INAI"
127.5,127.5,127.5,127.5,26000,"2013-02-08","INAI"
127.5,127.5,127.5,127.5,26000,"2013-02-11","INAI"
127.5,127.5,127.5,127.5,26000,"2013-02-12","INAI"
125,127.5,125,125,126000,"2013-02-13","INAI"
125,125,125,125,2000,"2013-02-14","INAI"
125,125,122.5,125,568000,"2013-02-15","INAI"
127.5,127.5,127.5,127.5,2000,"2013-02-18","INAI"
125,127.5,125,125,4000,"2013-02-19","INAI"
125,125,125,125,4000,"2013-02-20","INAI"
122.5,122.5,116.25,122.5,22000,"2013-02-21","INAI"
122.5,122.5,122.5,122.5,0,"2013-02-22","INAI"
122.5,122.5,122.5,122.5,22000,"2013-02-25","INAI"
117.5,117.5,117.5,117.5,80000,"2013-02-26","INAI"
125,125,125,125,598000,"2013-02-27","INAI"
120,125,120,120,56000,"2013-02-28","INAI"
123.75,123.75,115,123.75,1408000,"2013-03-01","INAI"
125,130,116.25,125,144000,"2013-03-04","INAI"
125,127.5,125,125,1210000,"2013-03-05","INAI"
125,125,125,125,556000,"2013-03-06","INAI"
122.5,127.5,122.5,122.5,180000,"2013-03-07","INAI"
122.5,125,122.5,122.5,80000,"2013-03-08","INAI"
122.5,122.5,122.5,122.5,80000,"2013-03-11","INAI"
120,120,120,120,2000,"2013-03-13","INAI"
120,120,120,120,2000,"2013-03-14","INAI"
120,120,120,120,2000,"2013-03-15","INAI"
120,120,120,120,2000,"2013-03-18","INAI"
120,120,120,120,2000,"2013-03-19","INAI"
120,120,120,120,2000,"2013-03-20","INAI"
120,120,120,120,8000,"2013-03-21","INAI"
125,125,116.25,125,316000,"2013-03-22","INAI"
125,125,125,125,40000,"2013-03-25","INAI"
132.5,132.5,121.25,132.5,42000,"2013-03-26","INAI"
125,125,120,125,174000,"2013-03-27","INAI"
135,137.5,125,135,1246000,"2013-03-28","INAI"
147.5,155,132.5,147.5,1184000,"2013-04-01","INAI"
145,145,140,145,716000,"2013-04-02","INAI"
145,147.5,142.5,145,16,"2013-04-03","INAI"
145,145,145,145,140000,"2013-04-04","INAI"
150,157.5,145,150,1788000,"2013-04-05","INAI"
152.5,152.5,150,152.5,22000,"2013-04-08","INAI"
147.5,155,142.5,147.5,2454000,"2013-04-09","INAI"
145,150,142.5,145,462000,"2013-04-10","INAI"
150,152.5,147.5,150,270000,"2013-04-11","INAI"
152.5,175,150,152.5,332000,"2013-04-12","INAI"
147.5,152.5,147.5,147.5,26000,"2013-04-15","INAI"
150,150,145,150,42000,"2013-04-16","INAI"
147.5,150,145,147.5,64000,"2013-04-17","INAI"
145,147.5,145,145,108000,"2013-04-18","INAI"
140,155,140,140,440000,"2013-04-19","INAI"
150,150,142.5,150,516000,"2013-04-22","INAI"
150,150,150,150,0,"2013-04-23","INAI"
162.5,162.5,145,147.5,12,"2013-04-24","INAI"
140,150,140,145,16,"2013-04-25","INAI"
140,140,140,140,2e+05,"2013-04-26","INAI"
142.5,150,142.5,145,16,"2013-04-29","INAI"
132.5,145,132.5,145,12,"2013-04-30","INAI"
145,145,137.5,145,68000,"2013-05-01","INAI"
145,147.5,145,147.5,16,"2013-05-02","INAI"
140,140,140,140,24000,"2013-05-03","INAI"
147.5,147.5,147.5,147.5,10000,"2013-05-06","INAI"
150,152.5,142.5,152.5,16,"2013-05-07","INAI"
145,145,145,145,38000,"2013-05-08","INAI"
150,155,150,152.5,16,"2013-05-10","INAI"
152.5,152.5,145,145,12,"2013-05-13","INAI"
145,150,145,150,16,"2013-05-14","INAI"
150,150,150,150,32000,"2013-05-15","INAI"
150,150,150,150,32000,"2013-05-16","INAI"
145,145,145,145,160000,"2013-05-17","INAI"
140,142.5,137.5,142.5,16,"2013-05-20","INAI"
145,145,145,145,2000,"2013-05-21","INAI"
147.5,147.5,147.5,147.5,2000,"2013-05-22","INAI"
147.5,147.5,147.5,147.5,2000,"2013-05-23","INAI"
147.5,147.5,147.5,147.5,2000,"2013-05-24","INAI"
147.5,152.5,135,135,12,"2013-05-27","INAI"
142.5,142.5,140,140,16,"2013-05-28","INAI"
142.5,142.5,140,140,16,"2013-05-29","INAI"
142.5,142.5,132.5,140,16,"2013-05-30","INAI"
150,150,140,150,26000,"2013-05-31","INAI"
140,142.5,140,142.5,16,"2013-06-03","INAI"
137.5,142.5,132.5,142.5,16,"2013-06-04","INAI"
140,157.5,140,157.5,12,"2013-06-05","INAI"
160,170,157.5,160,786000,"2013-06-07","INAI"
160,162.5,152.5,155,16,"2013-06-10","INAI"
152.5,152.5,147.5,147.5,16,"2013-06-11","INAI"
142.5,150,142.5,150,16,"2013-06-12","INAI"
147.5,152.5,147.5,152.5,16,"2013-06-13","INAI"
152.5,157.5,152.5,155,16,"2013-06-14","INAI"
162.5,162.5,152.5,155,16,"2013-06-17","INAI"
152.5,155,150,150,16,"2013-06-18","INAI"
160,160,150,155,16,"2013-06-19","INAI"
155,155,150,150,16,"2013-06-20","INAI"
152.5,155,150,155,16,"2013-06-21","INAI"
152.5,170,152.5,165,12,"2013-06-24","INAI"
170,172.5,160,165,16,"2013-06-25","INAI"
165,170,162.5,165,1658000,"2013-06-26","INAI"
165,167.5,160,162.5,16,"2013-06-27","INAI"
162.5,165,160,162.5,392000,"2013-06-28","INAI"
162.5,170,162.5,165,16,"2013-07-01","INAI"
170,170,162.5,162.5,96000,"2013-07-02","INAI"
165,167.5,162.5,165,2032000,"2013-07-03","INAI"
167.5,167.5,165,167.5,384000,"2013-07-04","INAI"
170,170,162.5,167.5,398000,"2013-07-05","INAI"
162.5,162.5,152.5,162.5,1082000,"2013-07-08","INAI"
152.5,157.5,150,157.5,160000,"2013-07-09","INAI"
160,160,155,157.5,44000,"2013-07-10","INAI"
160,160,160,160,20000,"2013-07-11","INAI"
152.5,157.5,150,155,240000,"2013-07-12","INAI"
150,150,150,150,116000,"2013-07-15","INAI"
155,157.5,155,157.5,12000,"2013-07-16","INAI"
162.5,162.5,162.5,162.5,2000,"2013-07-17","INAI"
162.5,162.5,160,160,170000,"2013-07-18","INAI"
160,160,160,160,4e+05,"2013-07-19","INAI"
160,160,147.5,160,32000,"2013-07-22","INAI"
150,152.5,147.5,152.5,1098000,"2013-07-23","INAI"
152.5,152.5,152.5,152.5,40000,"2013-07-24","INAI"
150,152.5,150,152.5,64000,"2013-07-25","INAI"
150,150,150,150,8000,"2013-07-26","INAI"
145,150,145,150,102000,"2013-07-29","INAI"
152.5,152.5,152.5,152.5,2000,"2013-07-30","INAI"
155,155,152.5,152.5,18000,"2013-07-31","INAI"
155,165,152.5,165,1946000,"2013-08-01","INAI"
160,162.5,157.5,162.5,624000,"2013-08-02","INAI"
162.5,165,162.5,165,1078000,"2013-08-12","INAI"
167.5,167.5,162.5,167.5,954000,"2013-08-13","INAI"
167.5,167.5,165,167.5,520000,"2013-08-14","INAI"
167.5,172.5,167.5,170,644000,"2013-08-15","INAI"
172.5,172.5,167.5,170,414000,"2013-08-16","INAI"
170,170,155,162.5,394000,"2013-08-19","INAI"
157.5,162.5,147.5,152.5,416000,"2013-08-20","INAI"
162.5,162.5,155,157.5,154000,"2013-08-21","INAI"
155,155,152.5,155,132000,"2013-08-22","INAI"
160,160,160,160,10000,"2013-08-23","INAI"
160,162.5,157.5,157.5,186000,"2013-08-26","INAI"
155,162.5,152.5,162.5,182000,"2013-08-27","INAI"
157.5,160,150,155,836000,"2013-08-28","INAI"
157.5,157.5,155,157.5,38000,"2013-08-29","INAI"
157.5,160,155,155,736000,"2013-08-30","INAI"
147.5,147.5,145,145,146000,"2013-09-02","INAI"
150,150,135,145,70000,"2013-09-03","INAI"
140,140,137.5,140,266000,"2013-09-04","INAI"
135,142.5,135,140,248000,"2013-09-05","INAI"
145,145,137.5,142.5,162000,"2013-09-06","INAI"
145,145,142.5,142.5,8000,"2013-09-09","INAI"
147.5,147.5,147.5,147.5,2000,"2013-09-10","INAI"
137.5,137.5,137.5,137.5,40000,"2013-09-11","INAI"
142.5,145,142.5,145,206000,"2013-09-12","INAI"
150,150,140,140,62000,"2013-09-13","INAI"
137.5,142.5,137.5,140,130000,"2013-09-16","INAI"
145,145,137.5,137.5,22000,"2013-09-17","INAI"
142.5,142.5,142.5,142.5,10000,"2013-09-18","INAI"
142.5,145,137.5,142.5,84000,"2013-09-19","INAI"
145,145,140,140,74000,"2013-09-20","INAI"
140,142.5,140,142.5,8000,"2013-09-23","INAI"
142.5,142.5,142.5,142.5,16000,"2013-09-24","INAI"
142.5,142.5,142.5,142.5,16000,"2013-09-25","INAI"
142.5,142.5,142.5,142.5,16000,"2013-09-26","INAI"
142.5,142.5,142.5,142.5,16000,"2013-09-27","INAI"
140,142.5,140,142.5,6000,"2013-09-30","INAI"
142.5,142.5,142.5,142.5,20000,"2013-10-01","INAI"
142.5,142.5,142.5,142.5,20000,"2013-10-02","INAI"
150,150,150,150,2000,"2013-10-03","INAI"
145,145,145,145,16000,"2013-10-04","INAI"
147.5,147.5,147.5,147.5,2000,"2013-10-07","INAI"
147.5,147.5,147.5,147.5,2000,"2013-10-08","INAI"
137.5,147.5,137.5,147.5,4000,"2013-10-09","INAI"
147.5,147.5,147.5,147.5,4000,"2013-10-10","INAI"
147.5,147.5,147.5,147.5,420000,"2013-10-11","INAI"
147.5,147.5,147.5,147.5,420000,"2013-10-16","INAI"
147.5,147.5,145,145,62000,"2013-10-17","INAI"
147.5,147.5,147.5,147.5,2000,"2013-10-18","INAI"
147.5,147.5,147.5,147.5,2000,"2013-10-21","INAI"
147.5,147.5,147.5,147.5,2000,"2013-10-22","INAI"
147.5,147.5,147.5,147.5,2000,"2013-10-23","INAI"
147.5,147.5,147.5,147.5,4e+05,"2013-10-24","INAI"
147.5,157.5,147.5,157.5,88000,"2013-10-25","INAI"
157.5,157.5,157.5,157.5,88000,"2013-10-28","INAI"
155,155,150,150,72000,"2013-10-29","INAI"
150,162.5,150,162.5,154000,"2013-10-30","INAI"
160,160,157.5,157.5,72000,"2013-10-31","INAI"
157.5,157.5,157.5,157.5,72000,"2013-11-01","INAI"
157.5,175,157.5,175,56000,"2013-11-04","INAI"
175,175,175,175,56000,"2013-11-06","INAI"
175,175,175,175,56000,"2013-11-07","INAI"
137.5,157.5,137.5,140,46000,"2013-11-08","INAI"
162.5,175,142.5,157.5,12000,"2013-11-11","INAI"
157.5,157.5,157.5,157.5,12000,"2013-11-12","INAI"
157.5,157.5,157.5,157.5,12000,"2013-11-13","INAI"
162.5,162.5,135,155,8000,"2013-11-14","INAI"
162.5,165,162.5,165,10000,"2013-11-15","INAI"
155,155,155,155,34000,"2013-11-18","INAI"
155,155,155,155,34000,"2013-11-19","INAI"
152.5,152.5,152.5,152.5,2000,"2013-11-20","INAI"
162.5,162.5,162.5,162.5,2000,"2013-11-21","INAI"
162.5,162.5,162.5,162.5,2000,"2013-11-22","INAI"
162.5,162.5,162.5,162.5,2000,"2013-11-25","INAI"
155,155,155,155,4000,"2013-11-26","INAI"
137.5,150,137.5,150,6000,"2013-11-27","INAI"
165,165,165,165,2000,"2013-11-28","INAI"
165,165,165,165,2000,"2013-11-29","INAI"
165,165,165,165,2000,"2013-12-02","INAI"
165,165,165,165,2000,"2013-12-03","INAI"
165,165,165,165,2000,"2013-12-04","INAI"
165,165,165,165,2000,"2013-12-05","INAI"
135,140,135,135,34000,"2013-12-06","INAI"
140,150,140,150,4000,"2013-12-09","INAI"
150,150,150,150,4000,"2013-12-10","INAI"
150,150,150,150,4000,"2013-12-11","INAI"
150,150,150,150,4000,"2013-12-12","INAI"
150,150,150,150,4000,"2013-12-13","INAI"
150,150,150,150,4000,"2013-12-16","INAI"
150,150,150,150,4000,"2013-12-17","INAI"
150,150,150,150,4000,"2013-12-18","INAI"
150,150,150,150,4000,"2013-12-19","INAI"
150,150,150,150,4000,"2013-12-20","INAI"
150,150,150,150,4000,"2013-12-23","INAI"
150,150,150,150,4000,"2013-12-24","INAI"
150,150,150,150,4000,"2013-12-27","INAI"
150,150,150,150,4000,"2013-12-30","INAI"
150,150,150,150,4000,"2014-01-02","INAI"
150,150,150,150,4000,"2014-01-03","INAI"
150,150,150,150,4000,"2014-01-06","INAI"
150,150,150,150,4000,"2014-01-07","INAI"
150,150,150,150,4000,"2014-01-08","INAI"
150,150,150,150,4000,"2014-01-09","INAI"
150,150,150,150,4000,"2014-01-10","INAI"
145,145,145,145,2e+05,"2014-01-13","INAI"
150,150,145,145,2400,"2014-01-15","INAI"
150,150,145,145,800,"2014-01-16","INAI"
145,145,145,145,800,"2014-01-17","INAI"
145,145,145,145,0,"2014-01-20","INAI"
137.5,137.5,137.5,137.5,40000,"2014-01-21","INAI"
145,145,142.5,142.5,800,"2014-01-22","INAI"
145,145,137.5,145,101600,"2014-01-23","INAI"
145,145,145,145,0,"2014-01-24","INAI"
145,145,145,145,0,"2014-01-27","INAI"
145,145,145,145,0,"2014-01-28","INAI"
145,145,145,145,0,"2014-01-29","INAI"
145,145,145,145,0,"2014-01-30","INAI"
145,145,145,145,0,"2014-02-03","INAI"
145,145,145,145,0,"2014-02-04","INAI"
145,145,143.75,145,58400,"2014-02-05","INAI"
145,150,145,145,32800,"2014-02-06","INAI"
145,145,145,145,48400,"2014-02-07","INAI"
157.5,157.5,157.5,157.5,400,"2014-02-10","INAI"
138.75,147.5,137.5,140,82000,"2014-02-11","INAI"
140,160,140,160,47400,"2014-02-12","INAI"
160,160,157,157,7400,"2014-02-13","INAI"
156.5,156.5,142.5,152,251000,"2014-02-14","INAI"
152,152,145,145,228200,"2014-02-17","INAI"
147.5,150,146.5,146.5,18400,"2014-02-18","INAI"
145,145,144.5,145,54200,"2014-02-19","INAI"
137.5,147.5,137.5,147.5,7800,"2014-02-20","INAI"
155,175,145,148.5,20800,"2014-02-21","INAI"
148,148,146.5,146.5,400,"2014-02-24","INAI"
148.5,148.5,148,148,1000,"2014-02-25","INAI"
148,148,148,148,2000,"2014-02-26","INAI"
140,147,140,145,3800,"2014-02-27","INAI"
147,147,147,147,200,"2014-02-28","INAI"
148,148.5,137.5,138,232400,"2014-03-03","INAI"
141.5,141.5,137,137,19400,"2014-03-04","INAI"
137,139.5,136.5,137.5,70000,"2014-03-05","INAI"
136.5,137,134.5,137,63800,"2014-03-06","INAI"
137.5,137.5,132.5,132.5,112800,"2014-03-07","INAI"
141,141,134.5,138,63800,"2014-03-10","INAI"
132.5,138,132.5,136.5,150600,"2014-03-11","INAI"
137.5,140,137,139,285000,"2014-03-12","INAI"
141,141.5,138,141,274400,"2014-03-13","INAI"
148.5,148.5,139,148.5,123600,"2014-03-14","INAI"
140,147.5,140,146,304800,"2014-03-17","INAI"
146,148.5,146,147,373600,"2014-03-18","INAI"
146.5,149,135,139,3341800,"2014-03-19","INAI"
135,139.5,135,135.5,30800,"2014-03-20","INAI"
139.5,139.5,135,135,70400,"2014-03-21","INAI"
136.5,138.5,132.5,132.5,20800,"2014-03-24","INAI"
135,141,135,141,67400,"2014-03-25","INAI"
141,141,141,141,0,"2014-03-26","INAI"
130.5,135.5,130,135.5,113200,"2014-03-27","INAI"
135.5,135.5,131.5,135,14600,"2014-03-28","INAI"
133,137.5,133,137,113800,"2014-04-01","INAI"
141,150,137.5,142.5,30800,"2014-04-02","INAI"
135.5,141.5,135.5,141,41400,"2014-04-03","INAI"
140.5,142.5,139,142.5,100200,"2014-04-04","INAI"
145,147.5,140,140,194000,"2014-04-07","INAI"
142.5,144.5,140,143,126200,"2014-04-08","INAI"
143,143,143,143,0,"2014-04-09","INAI"
145,145,135.5,140,33200,"2014-04-10","INAI"
143,143,143,143,200,"2014-04-11","INAI"
143.5,143.5,137.5,137.5,3800,"2014-04-14","INAI"
147,147,137.5,144.5,175400,"2014-04-15","INAI"
144.5,144.5,144.5,144.5,0,"2014-04-16","INAI"
144.5,144.5,144.5,144.5,0,"2014-04-17","INAI"
144.5,144.5,144.5,144.5,0,"2014-04-21","INAI"
146.5,146.5,145,145,2200,"2014-04-22","INAI"
140.5,144.5,140.5,144.5,3400,"2014-04-23","INAI"
144.5,149,144.5,146.5,5800,"2014-04-24","INAI"
144.5,144.5,135,144.5,24200,"2014-04-25","INAI"
143.5,143.5,135.5,135.5,9600,"2014-04-28","INAI"
135.5,140,135.5,136,907400,"2014-04-29","INAI"
136,136,136,136,0,"2014-04-30","INAI"
135,135,134,134,25200,"2014-05-02","INAI"
133,133,133,133,2000,"2014-05-05","INAI"
133,133,133,133,0,"2014-05-06","INAI"
143,143,137.5,137.5,12800,"2014-05-07","INAI"
135,135,125,128,4800,"2014-05-08","INAI"
127.5,127.5,127.5,127.5,2000,"2014-05-09","INAI"
127.5,132.5,127.5,132.5,62000,"2014-05-12","INAI"
136,136.5,132.5,136,44200,"2014-05-13","INAI"
136,136,136,136,0,"2014-05-14","INAI"
136,136,136,136,0,"2014-05-16","INAI"
136,136,136,136,0,"2014-05-19","INAI"
136,136,136,136,0,"2014-05-20","INAI"
136,136,136,136,0,"2014-05-21","INAI"
130,130,130,130,800,"2014-05-22","INAI"
125.5,125.5,125.5,125.5,200,"2014-05-23","INAI"
125.5,125.5,125.5,125.5,0,"2014-05-26","INAI"
125.5,125.5,125.5,125.5,0,"2014-05-28","INAI"
128,128,128,128,200,"2014-05-30","INAI"
128,128,128,128,0,"2014-06-02","INAI"
135,135,125.5,135,40200,"2014-06-03","INAI"
136.5,137,136,136.5,1800,"2014-06-04","INAI"
141.5,141.5,130,130,39600,"2014-06-05","INAI"
130,131,130,130,50200,"2014-06-06","INAI"
133,133,129.5,133,12200,"2014-06-09","INAI"
134.5,134.5,132.5,134.5,15000,"2014-06-10","INAI"
134.5,134.5,134.5,134.5,0,"2014-06-11","INAI"
134.5,134.5,134.5,134.5,0,"2014-06-12","INAI"
133,133,133,133,400,"2014-06-13","INAI"
133,133,133,133,0,"2014-06-16","INAI"
133,133,133,133,0,"2014-06-17","INAI"
132,132.5,132,132,5400,"2014-06-18","INAI"
132,132,132,132,0,"2014-06-19","INAI"
132,132,132,132,0,"2014-06-20","INAI"
132,132,132,132,0,"2014-06-23","INAI"
125,125,125,125,2600,"2014-06-24","INAI"
127.5,127.5,127.5,127.5,21200,"2014-06-25","INAI"
125,127.5,125,125,38400,"2014-06-26","INAI"
115,115,115,115,200,"2014-06-27","INAI"
115,115,115,115,0,"2014-06-30","INAI"
125,127,125,125,41800,"2014-07-01","INAI"
123.5,127.5,123.5,123.5,19800,"2014-07-02","INAI"
127,127,115,127,4200,"2014-07-03","INAI"
127,127,127,127,0,"2014-07-04","INAI"
127.5,127.5,127.5,127.5,400,"2014-07-07","INAI"
127.5,127.5,127.5,127.5,0,"2014-07-08","INAI"
127.5,127.5,127.5,127.5,0,"2014-07-09","INAI"
125,125,115.5,125,48200,"2014-07-10","INAI"
119,125,119,119,7800,"2014-07-11","INAI"
127.5,127.5,127.5,127.5,200,"2014-07-14","INAI"
127.5,127.5,127.5,127.5,0,"2014-07-15","INAI"
127.5,127.5,127.5,127.5,6000,"2014-07-16","INAI"
125,125,110,125,3400,"2014-07-17","INAI"
125,125,125,125,0,"2014-07-18","INAI"
125,125,125,125,0,"2014-07-21","INAI"
125,125,125,125,0,"2014-07-22","INAI"
127.5,127.5,126.5,127.5,3800,"2014-07-23","INAI"
133.5,137.5,127.5,133.5,204200,"2014-07-24","INAI"
137.5,137.5,125,137.5,88800,"2014-07-25","INAI"
140,140,128.5,140,31200,"2014-08-04","INAI"
144.5,145,127.5,144.5,158800,"2014-08-05","INAI"
139.5,140,134.5,139.5,33800,"2014-08-06","INAI"
134.5,140,133,134.5,80800,"2014-08-07","INAI"
134.5,134.5,134.5,134.5,19200,"2014-08-08","INAI"
134.5,134.5,134.5,134.5,0,"2014-08-11","INAI"
134.5,134.5,134.5,134.5,0,"2014-08-12","INAI"
134.5,134.5,134.5,134.5,0,"2014-08-13","INAI"
137.5,142,137.5,137.5,24600,"2014-08-14","INAI"
138,138,137.5,138,9400,"2014-08-15","INAI"
142,142,142,142,200,"2014-08-18","INAI"
142,142,142,142,0,"2014-08-19","INAI"
135.5,140,135.5,135.5,5600,"2014-08-20","INAI"
147.5,152.5,140,147.5,511200,"2014-08-21","INAI"
144.5,155,144,144.5,29800,"2014-08-22","INAI"
147,148.5,145,147,654400,"2014-08-25","INAI"
157.5,157.5,146.5,157.5,455400,"2014-08-26","INAI"
155,157.5,152.5,155,18000,"2014-08-27","INAI"
153,157,150,153,214400,"2014-08-28","INAI"
154.5,160,151,154.5,308200,"2014-08-29","INAI"
159.5,159.5,150.5,159.5,13800,"2014-09-01","INAI"
150.5,159,146.5,150.5,79800,"2014-09-02","INAI"
151.5,152,147.5,151.5,25200,"2014-09-03","INAI"
153.5,157.5,145,153.5,168000,"2014-09-04","INAI"
154,154,145.5,154,11000,"2014-09-05","INAI"
157,157,146.5,157,13400,"2014-09-08","INAI"
157,157,157,157,0,"2014-09-09","INAI"
156,156.5,156,156,10200,"2014-09-10","INAI"
157.5,157.5,157.5,157.5,400,"2014-09-11","INAI"
152.5,159,150,152.5,161400,"2014-09-12","INAI"
155.5,155.5,135,155.5,5000,"2014-09-15","INAI"
156,156,145,156,600,"2014-09-16","INAI"
156,156,156,156,0,"2014-09-17","INAI"
150,159,147.5,150,2400,"2014-09-18","INAI"
156,159.5,150.5,156,29600,"2014-09-19","INAI"
155,155,150.5,155,4200,"2014-09-22","INAI"
151.5,159.5,151.5,151.5,21800,"2014-09-23","INAI"
151.5,155,147.5,151.5,32800,"2014-09-24","INAI"
147.5,156.5,147.5,147.5,185800,"2014-09-25","INAI"
153,153,125.5,153,62200,"2014-09-26","INAI"
156,157,150.5,156,9200,"2014-09-29","INAI"
156.5,157,150,156.5,17000,"2014-09-30","INAI"
157,157,150,157,125800,"2014-10-01","INAI"
157,157,157,157,0,"2014-10-02","INAI"
157,157,157,157,0,"2014-10-03","INAI"
157,157,157,157,0,"2014-10-06","INAI"
143,143,143,143,20000,"2014-10-07","INAI"
152,152.5,150,152,2800,"2014-10-08","INAI"
156,156.5,152,156,70000,"2014-10-09","INAI"
156,156,156,156,0,"2014-10-10","INAI"
156,156,156,156,0,"2014-10-13","INAI"
164.5,164.5,159.5,164.5,400,"2014-10-14","INAI"
157,157,147.5,157,800,"2014-10-15","INAI"
157.5,157.5,157.5,157.5,800,"2014-10-16","INAI"
157.5,157.5,157.5,157.5,0,"2014-10-17","INAI"
157.5,157.5,157.5,157.5,0,"2014-10-20","INAI"
157,160.5,157,157,800,"2014-10-21","INAI"
162.5,162.5,147,162.5,37400,"2014-10-22","INAI"
162.5,162.5,162.5,162.5,0,"2014-10-23","INAI"
162.5,162.5,162.5,162.5,0,"2014-10-24","INAI"
160,162.5,160,160,47000,"2014-10-27","INAI"
159,160,149,159,70000,"2014-10-28","INAI"
159,159,159,159,0,"2014-10-29","INAI"
159.5,159.5,159.5,159.5,21000,"2014-10-30","INAI"
159,159,159,159,60000,"2014-10-31","INAI"
158.5,159,158.5,158.5,120000,"2014-11-03","INAI"
157.5,157.5,157.5,157.5,400,"2014-11-04","INAI"
156.5,157,151.5,156.5,1200,"2014-11-05","INAI"
157.5,157.5,157.5,157.5,70600,"2014-11-06","INAI"
175,175,164.5,175,600,"2014-11-07","INAI"
175,175,175,175,0,"2014-11-10","INAI"
175,175,175,175,0,"2014-11-11","INAI"
165,165,157.5,165,57000,"2014-11-12","INAI"
164,165,161.5,164,49000,"2014-11-13","INAI"
160,163.5,147.5,160,80800,"2014-11-14","INAI"
160,160,150,160,21600,"2014-11-17","INAI"
160,160,160,160,0,"2014-11-18","INAI"
169.5,169.5,169.5,169.5,1000,"2014-11-19","INAI"
150,177.5,150,150,132000,"2014-11-20","INAI"
150,150,150,150,0,"2014-11-21","INAI"
169.5,170,165,169.5,410200,"2014-11-24","INAI"
169.5,169.5,156,169.5,21200,"2014-11-25","INAI"
169.5,169.5,169.5,169.5,0,"2014-11-26","INAI"
174.5,174.5,174.5,174.5,400,"2014-11-27","INAI"
174.5,174.5,174.5,174.5,0,"2014-11-28","INAI"
174.5,174.5,174.5,174.5,0,"2014-12-01","INAI"
153,153,153,153,20000,"2014-12-02","INAI"
174,174,174,174,400,"2014-12-03","INAI"
174,174,174,174,0,"2014-12-04","INAI"
174,174,174,174,0,"2014-12-05","INAI"
174,174,174,174,0,"2014-12-08","INAI"
174,174,174,174,10000,"2014-12-09","INAI"
174,174,174,174,0,"2014-12-10","INAI"
174,174,174,174,0,"2014-12-11","INAI"
151,172.5,151,172.5,1400,"2014-12-12","INAI"
172.5,172.5,172.5,172.5,0,"2014-12-15","INAI"
172.5,172.5,172.5,172.5,0,"2014-12-16","INAI"
172,174.5,172,174.5,8000,"2014-12-17","INAI"
174.5,174.5,174.5,174.5,0,"2014-12-18","INAI"
172.5,174.5,172.5,174.5,101000,"2014-12-19","INAI"
172.5,175,160,174.5,94400,"2014-12-22","INAI"
174.5,174.5,174.5,174.5,0,"2014-12-23","INAI"
174.5,174.5,174.5,174.5,200,"2014-12-24","INAI"
165,174.5,160,160,110000,"2014-12-29","INAI"
168.5,175,160,175,932000,"2014-12-30","INAI"
177,177,177,177,20200,"2015-01-02","INAI"
175,175,175,175,1400,"2015-01-05","INAI"
175,175,175,175,0,"2015-01-06","INAI"
165,174.5,155,174.5,99600,"2015-01-07","INAI"
174,175,174,175,142000,"2015-01-08","INAI"
175,175,175,175,20000,"2015-01-09","INAI"
175,175,175,175,0,"2015-01-12","INAI"
177,177,177,177,5000,"2015-01-13","INAI"
177,177,177,177,8400,"2015-01-14","INAI"
177,177,177,177,5200,"2015-01-15","INAI"
179.5,180,179.5,180,1600,"2015-01-16","INAI"
180,180,180,180,0,"2015-01-19","INAI"
180,180,180,180,0,"2015-01-20","INAI"
175,175,161,161,10400,"2015-01-21","INAI"
179.5,180,179.5,179.5,14000,"2015-01-22","INAI"
175,175,175,175,300200,"2015-01-23","INAI"
177.5,177.5,177.5,177.5,200,"2015-01-26","INAI"
179.5,179.5,179.5,179.5,10000,"2015-01-27","INAI"
175,175,175,175,11800,"2015-01-28","INAI"
181.5,182.5,181.5,182.5,20000,"2015-01-29","INAI"
182.5,182.5,182.5,182.5,0,"2015-01-30","INAI"
182.5,182.5,182.5,182.5,0,"2015-02-02","INAI"
182.5,182.5,182.5,182.5,0,"2015-02-03","INAI"
182.5,182.5,182.5,182.5,0,"2015-02-04","INAI"
182.5,182.5,182.5,182.5,0,"2015-02-05","INAI"
180,185,180,185,55200,"2015-02-06","INAI"
184,184.5,182.5,182.5,4200,"2015-02-09","INAI"
184.5,187.5,184.5,187.5,30000,"2015-02-10","INAI"
186,186,165.5,185,92400,"2015-02-11","INAI"
165.5,174,165.5,172.5,4400,"2015-02-12","INAI"
187,187,187,187,5000,"2015-02-13","INAI"
182.5,187,175,175,33400,"2015-02-16","INAI"
185,187.5,180,187,36200,"2015-02-17","INAI"
187,187,187,187,0,"2015-02-18","INAI"
182.5,190,182.5,190,44200,"2015-02-20","INAI"
190,190,190,190,0,"2015-02-23","INAI"
190,190,190,190,0,"2015-02-24","INAI"
175,175,175,175,18000,"2015-02-25","INAI"
175,175,175,175,0,"2015-02-26","INAI"
189.5,191,175,175,21000,"2015-02-27","INAI"
175,175,175,175,0,"2015-03-02","INAI"
175,187,175,187,40200,"2015-03-03","INAI"
165,185,165,185,37200,"2015-03-04","INAI"
185,185,185,185,0,"2015-03-05","INAI"
185,185,185,185,0,"2015-03-06","INAI"
185,185,185,185,0,"2015-03-09","INAI"
185,185,185,185,0,"2015-03-10","INAI"
185,185,185,185,0,"2015-03-11","INAI"
185,185,185,185,0,"2015-03-12","INAI"
186.5,189,186.5,189,22000,"2015-03-13","INAI"
166,187.5,166,187.5,2600,"2015-03-16","INAI"
187.5,187.5,187.5,187.5,0,"2015-03-17","INAI"
166,187,166,187,5000,"2015-03-18","INAI"
187,187,187,187,0,"2015-03-19","INAI"
185,187.5,185,187.5,12000,"2015-03-20","INAI"
187.5,187.5,187.5,187.5,0,"2015-03-23","INAI"
185,185,185,185,200,"2015-03-24","INAI"
185,185,185,185,0,"2015-03-25","INAI"
185,185,185,185,0,"2015-03-26","INAI"
187.5,187.5,187.5,187.5,2000,"2015-03-27","INAI"
187.5,187.5,187.5,187.5,0,"2015-03-30","INAI"
187.5,187.5,187.5,187.5,0,"2015-03-31","INAI"
187.5,187.5,187.5,187.5,0,"2015-04-01","INAI"
187.5,187.5,187.5,187.5,0,"2015-04-02","INAI"
187.5,187.5,187.5,187.5,0,"2015-04-06","INAI"
184.5,188,180,180,13200,"2015-04-07","INAI"
187.5,187.5,187.5,187.5,2000,"2015-04-08","INAI"
187.5,187.5,187.5,187.5,0,"2015-04-09","INAI"
187.5,187.5,187.5,187.5,0,"2015-04-10","INAI"
187.5,187.5,187.5,187.5,0,"2015-04-13","INAI"
187.5,187.5,187.5,187.5,0,"2015-04-14","INAI"
187.5,187.5,187.5,187.5,0,"2015-04-15","INAI"
187.5,187.5,187.5,187.5,0,"2015-04-16","INAI"
187.5,187.5,187.5,187.5,2000,"2015-04-17","INAI"
187.5,187.5,187.5,187.5,0,"2015-04-20","INAI"
187.5,187.5,187.5,187.5,0,"2015-04-21","INAI"
187.5,187.5,187.5,187.5,0,"2015-04-22","INAI"
187,187,186.5,186.5,600,"2015-04-23","INAI"
186.5,186.5,186.5,186.5,0,"2015-04-24","INAI"
184.5,184.5,184.5,184.5,200,"2015-04-27","INAI"
184.5,184.5,184.5,184.5,200,"2015-04-28","INAI"
180,180,180,180,200,"2015-04-29","INAI"
185,185,185,185,1000,"2015-04-30","INAI"
185,185,185,185,0,"2015-05-04","INAI"
185,185,185,185,0,"2015-05-05","INAI"
185,185,185,185,0,"2015-05-06","INAI"
185,185,185,185,0,"2015-05-07","INAI"
185,185,185,185,0,"2015-05-08","INAI"
185,185,185,185,0,"2015-05-11","INAI"
185,185,185,185,0,"2015-05-12","INAI"
185,185,185,185,0,"2015-05-13","INAI"
187,187,187,187,4000,"2015-05-15","INAI"
187,187,187,187,0,"2015-05-18","INAI"
187,187,187,187,0,"2015-05-19","INAI"
187,187,187,187,0,"2015-05-20","INAI"
187,187,187,187,0,"2015-05-21","INAI"
187,187,187,187,0,"2015-05-22","INAI"
187,187,187,187,0,"2015-05-25","INAI"
187,187,187,187,0,"2015-05-26","INAI"
187,187,187,187,0,"2015-05-27","INAI"
187,187,187,187,0,"2015-05-28","INAI"
187,187,187,187,0,"2015-05-29","INAI"
155.5,184.5,155.5,184.5,2000,"2015-06-01","INAI"
180,184.5,179,184.5,24000,"2015-06-03","INAI"
180,180,172.5,172.5,7200,"2015-06-04","INAI"
172.5,172.5,172.5,172.5,0,"2015-06-05","INAI"
172.5,172.5,172.5,172.5,0,"2015-06-08","INAI"
189,195,158,194.5,335000,"2015-06-09","INAI"
194.5,194.5,194.5,194.5,200,"2015-06-10","INAI"
199.5,199.5,199.5,199.5,400,"2015-06-11","INAI"
199.5,199.5,199.5,199.5,0,"2015-06-12","INAI"
186,198,167.5,198,1200,"2015-06-15","INAI"
198,198,198,198,0,"2015-06-16","INAI"
198,198,198,198,0,"2015-06-17","INAI"
198,198,198,198,0,"2015-06-18","INAI"
202.5,202.5,175,175.5,134800,"2015-06-19","INAI"
183.5,188.5,180,188,49400,"2015-06-22","INAI"
188,188,188,188,0,"2015-06-23","INAI"
180,182.5,180,182.5,400,"2015-06-24","INAI"
180,188.5,180,188.5,600,"2015-06-25","INAI"
188.5,188.5,188.5,188.5,0,"2015-06-26","INAI"
192.5,192.5,192.5,192.5,400,"2015-06-29","INAI"
192.5,192.5,192.5,192.5,0,"2015-06-30","INAI"
192.5,192.5,192.5,192.5,0,"2015-07-01","INAI"
185,185.5,180,185.5,31600,"2015-07-02","INAI"
187.5,217.5,187.5,199.5,55800,"2015-07-03","INAI"
200,202.5,200,202.5,109400,"2015-07-06","INAI"
205,205,200,200,252800,"2015-07-07","INAI"
187.5,187.5,185,187.5,70200,"2015-07-08","INAI"
175,187.5,175,187.5,34400,"2015-07-09","INAI"
187.5,190,187.5,190,9800,"2015-07-10","INAI"
199.5,200,187.5,188,91000,"2015-07-13","INAI"
189.5,194,189,194,144000,"2015-07-14","INAI"
194,194,194,194,10000,"2015-07-15","INAI"
195,195,175,175,14000,"2015-07-22","INAI"
192,192,191,191,600,"2015-07-23","INAI"
191,191,191,191,0,"2015-07-24","INAI"
191,191,191,191,0,"2015-07-27","INAI"
166,190,166,190,128600,"2015-07-28","INAI"
190,190,190,190,0,"2015-07-29","INAI"
187.5,189.5,187.5,189.5,2000,"2015-07-30","INAI"
195,195,175,185,60400,"2015-07-31","INAI"
185,185,170,184.5,105200,"2015-08-03","INAI"
180,180,170.5,177.5,22400,"2015-08-04","INAI"
173,173,167.5,167.5,800,"2015-08-05","INAI"
183.5,183.5,183.5,183.5,1000,"2015-08-06","INAI"
175,175,170.5,174.5,12400,"2015-08-07","INAI"
170,170.5,166.5,167,5800,"2015-08-10","INAI"
167,179,166.5,179,12600,"2015-08-11","INAI"
166.5,166.5,165.5,165.5,4000,"2015-08-12","INAI"
171.5,182.5,171.5,182.5,2600,"2015-08-13","INAI"
176.5,182.5,176.5,182.5,6000,"2015-08-14","INAI"
176.5,176.5,176.5,176.5,200,"2015-08-18","INAI"
172.5,172.5,172.5,172.5,200,"2015-08-19","INAI"
176.5,176.5,176.5,176.5,400,"2015-08-20","INAI"
172.5,177.5,172.5,177.5,15400,"2015-08-21","INAI"
170,174,161,174,1600,"2015-08-24","INAI"
173.5,173.5,173.5,173.5,400,"2015-08-25","INAI"
174.5,174.5,174.5,174.5,200,"2015-08-26","INAI"
180,180,164.5,164.5,600,"2015-08-27","INAI"
179.5,180,179.5,179.5,600,"2015-08-28","INAI"
179.5,179.5,179.5,179.5,0,"2015-08-31","INAI"
180,180,180,180,5000,"2015-09-01","INAI"
182.5,187.5,175,184.5,12600,"2015-09-02","INAI"
187.5,187.5,187.5,187.5,200,"2015-09-03","INAI"
185,185,185,185,200,"2015-09-04","INAI"
185,185,185,185,0,"2015-09-07","INAI"
185,185,185,185,0,"2015-09-08","INAI"
184.5,190,175,188.5,41400,"2015-09-09","INAI"
184.5,184.5,176,176,400,"2015-09-10","INAI"
181,187.5,181,187,1400,"2015-09-11","INAI"
186.5,186.5,186.5,186.5,200,"2015-09-14","INAI"
177,177,177,177,1000,"2015-09-15","INAI"
171,172,171,171,26400,"2015-09-16","INAI"
171,187,171,187,2800,"2015-09-17","INAI"
183,183,183,183,200,"2015-09-18","INAI"
182.5,182.5,182.5,182.5,200,"2015-09-21","INAI"
183.5,183.5,183.5,183.5,2000,"2015-09-22","INAI"
183,183,173.5,175,160400,"2015-09-23","INAI"
175,175,175,175,0,"2015-09-25","INAI"
170.5,171,170.5,171,400,"2015-09-28","INAI"
179.5,179.5,179.5,179.5,200,"2015-09-29","INAI"
171,171,170.5,170.5,32000,"2015-09-30","INAI"
174,195.5,174,180,1400,"2015-10-01","INAI"
178,178,178,178,2000,"2015-10-02","INAI"
179.5,179.5,175,175,400,"2015-10-05","INAI"
182.5,189.5,175,177.5,14600,"2015-10-06","INAI"
177.5,177.5,177.5,177.5,40000,"2015-10-07","INAI"
182.5,182.5,173.5,173.5,50600,"2015-10-08","INAI"
173.5,173.5,173.5,173.5,0,"2015-10-09","INAI"
182.5,182.5,174,174,37400,"2015-10-12","INAI"
182.5,182.5,174,175.5,61200,"2015-10-13","INAI"
175.5,179,175.5,179,20000,"2015-10-15","INAI"
176,176,175.5,175.5,80400,"2015-10-16","INAI"
175,175.5,175,175.5,22800,"2015-10-19","INAI"
180,182,180,182,1400,"2015-10-20","INAI"
182,187.5,177.5,186.5,44800,"2015-10-21","INAI"
195,195,177.5,186.5,22800,"2015-10-22","INAI"
186.5,186.5,186.5,186.5,0,"2015-10-23","INAI"
186,186,186,186,34400,"2015-10-26","INAI"
179.5,186,179,179,80800,"2015-10-27","INAI"
187,187,176,176,600,"2015-10-28","INAI"
186,197.5,178,185,55000,"2015-10-29","INAI"
185,185,185,185,0,"2015-10-30","INAI"
178,185,177.5,185,35800,"2015-11-02","INAI"
190,190,190,190,400,"2015-11-03","INAI"
195,195,181,181,600,"2015-11-04","INAI"
189.5,189.5,181,181,201400,"2015-11-05","INAI"
189,189,182,182,1600,"2015-11-06","INAI"
182,189.5,181,189.5,99000,"2015-11-09","INAI"
181,181.5,181,181.5,41200,"2015-11-10","INAI"
182.5,182.5,181,181,74000,"2015-11-11","INAI"
181,181,181,181,10000,"2015-11-12","INAI"
181,181,181,181,0,"2015-11-13","INAI"
180.5,180.5,180.5,180.5,10200,"2015-11-16","INAI"
187,187,180.5,180.5,20400,"2015-11-17","INAI"
186,187.5,180.5,181,2200,"2015-11-18","INAI"
186,188,186,188,1000,"2015-11-19","INAI"
180.5,180.5,180.5,180.5,15400,"2015-11-20","INAI"
184.5,184.5,180.5,180.5,45200,"2015-11-23","INAI"
184.5,184.5,179.5,179.5,141000,"2015-11-24","INAI"
181,181,178,178,4200,"2015-11-25","INAI"
182.5,185,178,184,5600,"2015-11-26","INAI"
184,184,184,184,0,"2015-11-27","INAI"
184,184,184,184,4000,"2015-11-30","INAI"
184,184,184,184,2000,"2015-12-01","INAI"
184,184,184,184,0,"2015-12-02","INAI"
184,184,184,184,0,"2015-12-03","INAI"
184,184,184,184,0,"2015-12-04","INAI"
183,194.5,183,194.5,3400,"2015-12-07","INAI"
194.5,194.5,194.5,194.5,0,"2015-12-08","INAI"
194.5,194.5,194.5,194.5,0,"2015-12-09","INAI"
194.5,194.5,194.5,194.5,0,"2015-12-10","INAI"
182.5,182.5,182.5,182.5,200,"2015-12-11","INAI"
182.5,182.5,182.5,182.5,0,"2015-12-14","INAI"
182.5,182.5,182.5,182.5,0,"2015-12-15","INAI"
182.5,182.5,182.5,182.5,0,"2015-12-16","INAI"
178,178,171.5,171.5,600,"2015-12-17","INAI"
171.5,171.5,171.5,171.5,0,"2015-12-18","INAI"
171.5,171.5,171.5,171.5,0,"2015-12-21","INAI"
172.5,172.5,172,172.5,3600,"2015-12-22","INAI"
182,182,172.5,172.5,400,"2015-12-23","INAI"
179.5,200,179.5,200,29000,"2015-12-28","INAI"
200,200,200,200,0,"2015-12-29","INAI"
194.5,204.5,194.5,202.5,74600,"2015-12-30","INAI"
201,201.5,201,201.5,4000,"2016-01-04","INAI"
201.5,201.5,201.5,201.5,0,"2016-01-05","INAI"
197.5,202.5,197.5,202.5,9200,"2016-01-06","INAI"
192.5,202.5,192.5,202.5,27200,"2016-01-07","INAI"
195,202.5,195,202.5,9600,"2016-01-08","INAI"
202.5,202.5,202.5,202.5,0,"2016-01-11","INAI"
199.5,202.5,199,202.5,29200,"2016-01-12","INAI"
191.5,201,182.5,201,25400,"2016-01-13","INAI"
201,201,201,201,0,"2016-01-14","INAI"
200,201.5,200,201.5,10000,"2016-01-15","INAI"
201.5,201.5,201.5,201.5,0,"2016-01-18","INAI"
201.5,201.5,201.5,201.5,0,"2016-01-19","INAI"
201.5,201.5,201.5,201.5,0,"2016-01-20","INAI"
201,202,201,202,13000,"2016-01-21","INAI"
195,202,195,202,97200,"2016-01-22","INAI"
201.5,202,201.5,202,2000,"2016-01-25","INAI"
200.5,200.5,200.5,200.5,200,"2016-01-26","INAI"
192.5,201,192.5,201,22800,"2016-01-27","INAI"
194,200,194,200,1400,"2016-01-28","INAI"
192.5,200,192.5,200,1200,"2016-01-29","INAI"
199.5,200,193,193,57000,"2016-02-01","INAI"
199.5,205,199.5,205,23000,"2016-02-02","INAI"
205,205,205,205,0,"2016-02-03","INAI"
200,212.5,200,212.5,51400,"2016-02-04","INAI"
212,217.5,212,217.5,22000,"2016-02-05","INAI"
212.5,217.5,212.5,217.5,21000,"2016-02-09","INAI"
222,224.5,222,224.5,600,"2016-02-10","INAI"
217,224.5,217,224.5,26000,"2016-02-11","INAI"
224.5,224.5,224.5,224.5,0,"2016-02-12","INAI"
224.5,224.5,224.5,224.5,0,"2016-02-15","INAI"
224.5,224.5,224.5,224.5,0,"2016-02-16","INAI"
220,220,202.5,202.5,52200,"2016-02-17","INAI"
220,220,207,207,16000,"2016-02-18","INAI"
210,210,210,210,200,"2016-02-19","INAI"
210,210,210,210,0,"2016-02-22","INAI"
210,210,210,210,10000,"2016-02-23","INAI"
192.5,210,192.5,197.5,2854800,"2016-02-24","INAI"
197.5,200,197.5,200,7600,"2016-02-25","INAI"
210,210,190,200,101400,"2016-02-26","INAI"
200,200,200,200,0,"2016-02-29","INAI"
200,205,200,205,12200,"2016-03-01","INAI"
185,199.5,184.5,185,184800,"2016-03-02","INAI"
198.5,198.5,185,185,46000,"2016-03-03","INAI"
184.5,187.5,184.5,187,30000,"2016-03-04","INAI"
176.5,192.5,176.5,192.5,13000,"2016-03-07","INAI"
176.5,187.5,176.5,177.5,199600,"2016-03-08","INAI"
175,190,175,184.5,280400,"2016-03-10","INAI"
184.5,184.5,184.5,184.5,0,"2016-03-11","INAI"
184.5,184.5,184.5,184.5,0,"2016-03-14","INAI"
175,175.5,173.5,175,166200,"2016-03-15","INAI"
172.5,175.5,172.5,173,61400,"2016-03-16","INAI"
175,175,167.5,174.5,1041000,"2016-03-17","INAI"
171,172,168.5,171,377800,"2016-03-18","INAI"
171.5,171.5,171,171,3400,"2016-03-21","INAI"
172.5,174.5,172.5,174.5,13200,"2016-03-22","INAI"
174,181,174,179,150800,"2016-03-23","INAI"
172.5,181,170,181,60800,"2016-03-24","INAI"
181,181,181,181,400,"2016-03-28","INAI"
180,189,177.5,178.5,158000,"2016-03-29","INAI"
172,173.5,169,172.5,304600,"2016-03-30","INAI"
171,173.5,170.5,171.5,424200,"2016-03-31","INAI"
173.5,174,173.5,174,36800,"2016-04-01","INAI"
176,182.5,172.5,172.5,144000,"2016-04-04","INAI"
178.5,180,178.5,180,5600,"2016-04-05","INAI"
180,181.5,179,181.5,49800,"2016-04-06","INAI"
173,180.5,172.5,180,131800,"2016-04-07","INAI"
180,182.5,180,182.5,4200,"2016-04-08","INAI"
182.5,182.5,182.5,182.5,0,"2016-04-11","INAI"
172.5,176,171,176,16600,"2016-04-12","INAI"
176,176,176,176,0,"2016-04-13","INAI"
176,176,176,176,0,"2016-04-14","INAI"
176,176,176,176,0,"2016-04-15","INAI"
176,176,176,176,0,"2016-04-18","INAI"
176,176,176,176,0,"2016-04-19","INAI"
179,180,176.5,179,115400,"2016-04-20","INAI"
175,175,173.5,173.5,7000,"2016-04-21","INAI"
176.5,176.5,174.5,174.5,110400,"2016-04-22","INAI"
174.5,179.5,173.5,179.5,146600,"2016-04-25","INAI"
179.5,179.5,174,174.5,36800,"2016-04-26","INAI"
174.5,179,173.5,179,71600,"2016-04-27","INAI"
180,181.5,180,181,13400,"2016-04-28","INAI"
180,180,173.5,174,296200,"2016-04-29","INAI"
177,177,175,175,18000,"2016-05-02","INAI"
176,184,176,184,18600,"2016-05-03","INAI"
181,181,175,181,4600,"2016-05-04","INAI"
168,179,168,171,128800,"2016-05-09","INAI"
171,175,171,173,98200,"2016-05-10","INAI"
174,174,169,174,7400,"2016-05-11","INAI"
174,174,172,174,8800,"2016-05-12","INAI"
174,175,174,175,27600,"2016-05-13","INAI"
176,176,176,176,18200,"2016-05-16","INAI"
174,175,172,173,7800,"2016-05-17","INAI"
175,175,172,175,23000,"2016-05-18","INAI"
178,178,175,175,8,"2016-05-19","INAI"
170,175,170,175,8,"2016-05-20","INAI"
171,177,170,177,8,"2016-05-23","INAI"
174,175,173,175,8,"2016-05-24","INAI"
176,176,173,176,73000,"2016-05-25","INAI"
176,177,176,176,103600,"2016-05-26","INAI"
175,175,175,175,40000,"2016-05-27","INAI"
178,178,173,175,106200,"2016-05-30","INAI"
175,176,175,176,661000,"2016-05-31","INAI"
176,185,176,180,405200,"2016-06-01","INAI"
180,185,180,183,8000,"2016-06-02","INAI"
185,185,185,185,1600,"2016-06-03","INAI"
180,183,180,183,29800,"2016-06-06","INAI"
183,184,181,184,49000,"2016-06-07","INAI"
184,184,184,184,0,"2016-06-08","INAI"
184,184,184,184,200,"2016-06-09","INAI"
180,184,176,184,13400,"2016-06-10","INAI"
184,184,175,184,26200,"2016-06-13","INAI"
184,184,184,184,0,"2016-06-14","INAI"
184,184,184,184,1000,"2016-06-15","INAI"
184,188,184,188,9400,"2016-06-16","INAI"
188,210,182,191,111400,"2016-06-17","INAI"
191,191,191,191,0,"2016-06-20","INAI"
192,197,181,181,5800,"2016-06-21","INAI"
188,205,188,204,35800,"2016-06-22","INAI"
204,204,184,195,39400,"2016-06-23","INAI"
185,199,185,198,10800,"2016-06-24","INAI"
200,200,200,200,200,"2016-06-27","INAI"
200,200,200,200,0,"2016-06-28","INAI"
199,199,197,199,8600,"2016-06-29","INAI"
200,202,186,188,201400,"2016-06-30","INAI"
189,209,189,200,475800,"2016-07-01","INAI"
215,250,215,235,1044600,"2016-07-11","INAI"
250,250,235,243,1323400,"2016-07-12","INAI"
252.5,255,244,252.5,1828000,"2016-07-13","INAI"
245,245,228,228,201000,"2016-07-14","INAI"
228,240,208,216,571000,"2016-07-15","INAI"
216,216,214,214,27600,"2016-07-18","INAI"
213,235,205,225,150600,"2016-07-19","INAI"
225,230,215,223,34200,"2016-07-20","INAI"
215,221,215,220,2000,"2016-07-21","INAI"
222,224,211,220,34000,"2016-07-22","INAI"
217,220,211,220,10800,"2016-07-25","INAI"
220,240,215,215,41000,"2016-07-26","INAI"
225,235,206,219,18400,"2016-07-27","INAI"
219,219,210,218,13000,"2016-07-28","INAI"
218,229,210,224,105000,"2016-07-29","INAI"
224,235,224,225,413400,"2016-08-01","INAI"
225,228,225,226,94800,"2016-08-02","INAI"
226,240,226,228,33800,"2016-08-03","INAI"
226,230,225,226,28200,"2016-08-04","INAI"
226,229,226,226,24600,"2016-08-05","INAI"
230,255,228,240,132200,"2016-08-08","INAI"
250,250,235,243,107600,"2016-08-09","INAI"
246,246,230,242,33600,"2016-08-10","INAI"
230,241,230,235,8800,"2016-08-11","INAI"
245,245,233,240,334000,"2016-08-12","INAI"
234,243,234,236,24600,"2016-08-15","INAI"
231,243,230,239,95200,"2016-08-16","INAI"
239,239,235,235,201400,"2016-08-18","INAI"
235,243,235,237,440000,"2016-08-19","INAI"
241,245,240,245,117000,"2016-08-22","INAI"
237,244,237,244,80000,"2016-08-23","INAI"
245,246,245,246,127000,"2016-08-24","INAI"
245,260,240,252.5,248000,"2016-08-25","INAI"
242,260,242,255,219200,"2016-08-26","INAI"
257.5,257.5,248,248,113200,"2016-08-29","INAI"
248,248,244,244,131400,"2016-08-30","INAI"
245,245,244,245,3600,"2016-08-31","INAI"
245,285,243,285,4200,"2016-09-01","INAI"
285,285,260,275,202600,"2016-09-02","INAI"
275,277.5,275,277.5,74600,"2016-09-05","INAI"
277.5,310,275,307.5,100600,"2016-09-06","INAI"
297.5,307.5,297.5,307.5,4400,"2016-09-07","INAI"
300,310,285,295,64400,"2016-09-08","INAI"
295,297.5,295,295,22200,"2016-09-09","INAI"
292.5,292.5,292.5,292.5,84000,"2016-09-13","INAI"
265,300,265,300,837200,"2016-09-14","INAI"
277.5,325,277.5,310,14800,"2016-09-15","INAI"
310,310,292.5,310,200200,"2016-09-16","INAI"
310,310,310,310,0,"2016-09-19","INAI"
305,310,305,310,8000,"2016-09-20","INAI"
297.5,302.5,297.5,302.5,10200,"2016-09-21","INAI"
302.5,325,302.5,310,40200,"2016-09-22","INAI"
307.5,307.5,292.5,307.5,441200,"2016-09-23","INAI"
307.5,307.5,307.5,307.5,0,"2016-09-26","INAI"
307.5,315,307.5,315,15000,"2016-09-27","INAI"
300,315,295,315,139400,"2016-09-28","INAI"
315,315,315,315,0,"2016-09-29","INAI"
315,315,295,300,4400,"2016-09-30","INAI"
305,305,305,305,3400,"2016-10-03","INAI"
305,305,280,300,28200,"2016-10-04","INAI"
292.5,295,292.5,292.5,71400,"2016-10-05","INAI"
292.5,292.5,292.5,292.5,0,"2016-10-06","INAI"
292.5,292.5,292.5,292.5,36600,"2016-10-07","INAI"
292.5,310,292.5,305,40200,"2016-10-10","INAI"
305,305,295,295,352600,"2016-10-11","INAI"
300,300,287.5,287.5,255400,"2016-10-12","INAI"
290,290,290,290,20000,"2016-10-13","INAI"
290,292.5,275,290,13400,"2016-10-14","INAI"
290,292.5,290,292.5,102000,"2016-10-17","INAI"
292.5,295,292.5,292.5,7400,"2016-10-18","INAI"
292.5,292.5,292.5,292.5,0,"2016-10-19","INAI"
290,290,290,290,233400,"2016-10-20","INAI"
290,290,287.5,287.5,135800,"2016-10-21","INAI"
287.5,295,287.5,295,400,"2016-10-24","INAI"
297.5,297.5,295,295,400,"2016-10-25","INAI"
295,302.5,295,302.5,18200,"2016-10-26","INAI"
302.5,302.5,302.5,302.5,0,"2016-10-27","INAI"
302.5,302.5,302.5,302.5,0,"2016-10-28","INAI"
302.5,302.5,302.5,302.5,0,"2016-10-31","INAI"
302.5,302.5,290,295,80000,"2016-11-01","INAI"
290,290,290,290,120000,"2016-11-02","INAI"
290,290,287.5,290,124400,"2016-11-03","INAI"
290,290,285,290,12200,"2016-11-04","INAI"
290,290,290,290,0,"2016-11-07","INAI"
290,290,290,290,0,"2016-11-08","INAI"
287.5,287.5,287.5,287.5,99600,"2016-11-09","INAI"
287.5,287.5,287.5,287.5,0,"2016-11-10","INAI"
287.5,287.5,287.5,287.5,60000,"2016-11-11","INAI"
287.5,287.5,287.5,287.5,117400,"2016-11-14","INAI"
285,285,285,285,148000,"2016-11-15","INAI"
285,300,285,300,2000,"2016-11-16","INAI"
300,300,300,300,0,"2016-11-17","INAI"
297.5,300,297.5,300,10000,"2016-11-18","INAI"
300,305,287.5,287.5,67000,"2016-11-21","INAI"
287.5,287.5,287.5,287.5,0,"2016-11-22","INAI"
297.5,297.5,290,290,600,"2016-11-23","INAI"
290,290,290,290,0,"2016-11-24","INAI"
290,290,290,290,0,"2016-11-25","INAI"
290,290,290,290,0,"2016-11-28","INAI"
307.5,307.5,307.5,307.5,2400,"2016-11-29","INAI"
292.5,305,290,302.5,21400,"2016-11-30","INAI"
302.5,302.5,300,300,14200,"2016-12-01","INAI"
300,300,300,300,0,"2016-12-02","INAI"
300,300,300,300,0,"2016-12-05","INAI"
300,300,300,300,10000,"2016-12-06","INAI"
300,300,300,300,0,"2016-12-07","INAI"
302.5,310,302.5,307.5,92800,"2016-12-08","INAI"
307.5,307.5,307.5,307.5,4000,"2016-12-09","INAI"
307.5,307.5,307.5,307.5,0,"2016-12-13","INAI"
310,310,300,310,30400,"2016-12-14","INAI"
320,320,317.5,317.5,3800,"2016-12-15","INAI"
317.5,317.5,317.5,317.5,0,"2016-12-16","INAI"
310,317.5,310,317.5,92000,"2016-12-19","INAI"
317.5,317.5,317.5,317.5,400,"2016-12-20","INAI"
317.5,322.5,315,315,28400,"2016-12-21","INAI"
292.5,300,292.5,295,251400,"2016-12-22","INAI"
295,295,295,295,0,"2016-12-23","INAI"
295,295,295,295,0,"2016-12-27","INAI"
295,315,295,315,1800,"2016-12-28","INAI"
315,315,315,315,2e+05,"2016-12-29","INAI"
290,322.5,290,322.5,44200,"2016-12-30","INAI"
322.5,322.5,322.5,322.5,0,"2017-01-02","INAI"
325,327.5,325,327.5,97400,"2017-01-03","INAI"
327.5,327.5,327.5,327.5,10400,"2017-01-04","INAI"
327.5,327.5,327.5,327.5,4000,"2017-01-05","INAI"
337.5,337.5,335,335,4200,"2017-01-06","INAI"
335,335,335,335,2200,"2017-01-09","INAI"
335,335,335,335,0,"2017-01-10","INAI"
335,362.5,335,360,6000,"2017-01-11","INAI"
360,360,350,355,16200,"2017-01-12","INAI"
355,355,355,355,200,"2017-01-13","INAI"
355,355,355,355,0,"2017-01-16","INAI"
355,355,355,355,0,"2017-01-17","INAI"
355,362.5,350,350,2600,"2017-01-18","INAI"
362.5,362.5,357.5,360,20200,"2017-01-19","INAI"
350,360,350,360,400,"2017-01-20","INAI"
360,360,360,360,2000,"2017-01-23","INAI"
362.5,362.5,317.5,355,45200,"2017-01-24","INAI"
350,350,350,350,200,"2017-01-25","INAI"
350,355,350,355,20000,"2017-01-26","INAI"
347.5,360,347.5,360,33600,"2017-01-27","INAI"
360,360,345,360,44200,"2017-01-30","INAI"
350,350,345,350,55000,"2017-01-31","INAI"
350,352.5,350,350,46200,"2017-02-01","INAI"
350,350,350,350,53800,"2017-02-02","INAI"
350,365,350,350,162200,"2017-02-03","INAI"
340,365,340,355,80400,"2017-02-06","INAI"
355,375,352.5,367.5,249000,"2017-02-07","INAI"
367.5,372.5,350,367.5,208200,"2017-02-08","INAI"
367.5,372.5,365,370,23400,"2017-02-09","INAI"
370,422.5,370,395,26600,"2017-02-10","INAI"
395,395,375,380,10400,"2017-02-13","INAI"
380,382.5,362.5,362.5,5600,"2017-02-14","INAI"
362.5,362.5,362.5,362.5,0,"2017-02-15","INAI"
362.5,372.5,350,350,146400,"2017-02-16","INAI"
350,372.5,340,372.5,1200,"2017-02-17","INAI"
370,370,360,360,4200,"2017-02-20","INAI"
360,360,360,360,4000,"2017-02-21","INAI"
350,362.5,350,362.5,7800,"2017-02-22","INAI"
355,367.5,355,367.5,4200,"2017-02-23","INAI"
350,350,350,350,400,"2017-02-24","INAI"
370,370,370,370,40000,"2017-02-27","INAI"
370,370,370,370,0,"2017-02-28","INAI"
367.5,367.5,365,365,2200,"2017-03-01","INAI"
370,370,370,370,21000,"2017-03-02","INAI"
370,370,370,370,30000,"2017-03-03","INAI"
370,370,370,370,0,"2017-03-06","INAI"
370,370,365,365,47200,"2017-03-07","INAI"
365,365,362.5,362.5,5600,"2017-03-08","INAI"
367.5,367.5,350,367.5,4600,"2017-03-09","INAI"
367.5,367.5,367.5,367.5,0,"2017-03-10","INAI"
367.5,367.5,367.5,367.5,0,"2017-03-13","INAI"
367.5,367.5,367.5,367.5,0,"2017-03-14","INAI"
365,365,365,365,60000,"2017-03-15","INAI"
367.5,367.5,365,365,26200,"2017-03-16","INAI"
365,365,365,365,0,"2017-03-17","INAI"
365,365,362.5,365,37000,"2017-03-20","INAI"
365,365,365,365,0,"2017-03-21","INAI"
365,365,355,355,20600,"2017-03-22","INAI"
380,380,367.5,372.5,147000,"2017-03-23","INAI"
372.5,372.5,372.5,372.5,0,"2017-03-24","INAI"
370,370,370,370,2000,"2017-03-27","INAI"
367.5,367.5,367.5,367.5,200,"2017-03-29","INAI"
367.5,367.5,367.5,367.5,0,"2017-03-30","INAI"
375,375,375,375,70000,"2017-03-31","INAI"
375,387.5,375,380,17400,"2017-04-03","INAI"
380,380,365,375,14000,"2017-04-04","INAI"
375,375,375,375,200,"2017-04-05","INAI"
375,375,375,375,0,"2017-04-06","INAI"
375,375,375,375,0,"2017-04-07","INAI"
375,375,375,375,0,"2017-04-10","INAI"
375,375,375,375,0,"2017-04-11","INAI"
375,375,375,375,0,"2017-04-12","INAI"
375,375,375,375,0,"2017-04-13","INAI"
375,375,375,375,0,"2017-04-17","INAI"
380,380,380,380,400,"2017-04-18","INAI"
380,380,380,380,0,"2017-04-19","INAI"
380,380,380,380,0,"2017-04-20","INAI"
342.5,380,342.5,380,600,"2017-04-21","INAI"
380,380,365,365,11000,"2017-04-25","INAI"
365,380,380,380,400,"2017-04-26","INAI"
380,380,380,380,0,"2017-04-27","INAI"
380,380,325,380,1600,"2017-04-28","INAI"
380,397.5,380,387.5,23600,"2017-05-02","INAI"
385,385,375,375,61400,"2017-05-03","INAI"
370,370,350,350,484200,"2017-05-04","INAI"
355,355,350,350,82000,"2017-05-05","INAI"
350,355,350,355,112200,"2017-05-08","INAI"
350,350,347.5,350,498800,"2017-05-09","INAI"
347.5,350,347.5,350,20200,"2017-05-10","INAI"
350,350,350,350,0,"2017-05-12","INAI"
350,350,340,350,5800,"2017-05-15","INAI"
347.5,347.5,340,347.5,57000,"2017-05-16","INAI"
347.5,350,345,350,33000,"2017-05-17","INAI"
350,350,350,350,140000,"2017-05-18","INAI"
350,350,350,350,140000,"2017-05-19","INAI"
350,350,347.5,350,175000,"2017-05-22","INAI"
350,350,350,350,270800,"2017-05-23","INAI"
350,350,345,347.5,145800,"2017-05-24","INAI"
350,350,347.5,350,559400,"2017-05-26","INAI"
347.5,397.5,347.5,375,20600,"2017-05-29","INAI"
375,375,352.5,372.5,96800,"2017-05-30","INAI"
372.5,372.5,345,347.5,1965600,"2017-05-31","INAI"
347.5,347.5,347.5,347.5,0,"2017-06-01","INAI"
350,350,347.5,347.5,139600,"2017-06-02","INAI"
350,350,347.5,347.5,102600,"2017-06-05","INAI"
350,375,350,350,479800,"2017-06-06","INAI"
350,350,350,350,17400,"2017-06-07","INAI"
350,350,350,350,348200,"2017-06-08","INAI"
350,350,350,350,725000,"2017-06-09","INAI"
350,350,350,350,365000,"2017-06-12","INAI"
350,350,350,350,106600,"2017-06-13","INAI"
350,367.5,350,350,284200,"2017-06-14","INAI"
350,350,347.5,350,97800,"2017-06-15","INAI"
347.5,350,347.5,350,280600,"2017-06-16","INAI"
347.5,367.5,347.5,350,388000,"2017-06-19","INAI"
350,365,350,350,329600,"2017-06-20","INAI"
350,350,347.5,347.5,29000,"2017-06-21","INAI"
345,352.5,345,350,725600,"2017-06-22","INAI"
350,350,350,350,0,"2017-06-23","INAI"
350,350,350,350,0,"2017-06-26","INAI"
350,350,350,350,0,"2017-06-27","INAI"
350,350,350,350,0,"2017-06-28","INAI"
350,350,350,350,0,"2017-06-29","INAI"
350,350,350,350,0,"2017-06-30","INAI"
350,365,347.5,352.5,1100800,"2017-07-03","INAI"
352.5,352.5,350,350,1478200,"2017-07-04","INAI"
355,370,347.5,347.5,3404800,"2017-07-05","INAI"
340,340,315,322.5,355000,"2017-07-06","INAI"
317.5,327.5,310,320,1013800,"2017-07-07","INAI"
320,320,320,320,0,"2017-07-10","INAI"
322.5,322.5,320,320,203600,"2017-07-11","INAI"
320,320,315,320,489000,"2017-07-12","INAI"
322.5,322.5,315,317.5,39000,"2017-07-13","INAI"
315,317.5,312.5,317.5,180600,"2017-07-14","INAI"
317.5,317.5,310,315,363600,"2017-07-17","INAI"
305,315,300,315,36600,"2017-07-18","INAI"
302.5,312.5,302.5,310,108800,"2017-07-19","INAI"
310,310,305,310,102200,"2017-07-20","INAI"
310,310,300,307.5,292200,"2017-07-21","INAI"
310,310,302.5,307.5,30400,"2017-07-24","INAI"
300,315,300,315,1905200,"2017-07-25","INAI"
312.5,312.5,305,310,4000,"2017-07-26","INAI"
312.5,312.5,302.5,312.5,64600,"2017-07-27","INAI"
312.5,312.5,310,312.5,120600,"2017-07-28","INAI"
312.5,312.5,307.5,312.5,193000,"2017-07-31","INAI"
307.5,315,307.5,315,1930800,"2017-08-01","INAI"
315,315,312.5,315,95400,"2017-08-02","INAI"
315,315,312.5,315,34400,"2017-08-03","INAI"
312.5,315,312.5,315,40600,"2017-08-04","INAI"
312.5,312.5,310,312.5,234400,"2017-08-07","INAI"
312.5,315,312.5,315,607200,"2017-08-08","INAI"
315,322.5,312.5,322.5,1544200,"2017-08-09","INAI"
322.5,340,322.5,330,57000,"2017-08-10","INAI"
335,335,322.5,327.5,82400,"2017-08-11","INAI"
337.5,337.5,312.5,332.5,107400,"2017-08-14","INAI"
332.5,337.5,330,332.5,188400,"2017-08-15","INAI"
332.5,335,305,330,15600,"2017-08-16","INAI"
330,330,330,330,0,"2017-08-17","INAI"
325,335,325,327.5,69400,"2017-08-18","INAI"
335,335,325,330,24200,"2017-08-21","INAI"
325,330,325,327.5,173000,"2017-08-22","INAI"
327.5,327.5,322.5,325,166600,"2017-08-23","INAI"
325,327.5,325,327.5,18000,"2017-08-24","INAI"
325,327.5,325,327.5,55400,"2017-08-25","INAI"
325,332.5,325,332.5,19000,"2017-08-28","INAI"
335,335,327.5,335,114600,"2017-08-29","INAI"
327.5,330,327.5,330,31600,"2017-08-30","INAI"
330,330,330,330,96200,"2017-08-31","INAI"
330,330,330,330,0,"2017-09-01","INAI"
327.5,357.5,327.5,327.5,288600,"2017-09-04","INAI"
330,330,330,330,27600,"2017-09-05","INAI"
335,335,332.5,332.5,600,"2017-09-06","INAI"
330,345,330,340,92600,"2017-09-07","INAI"
340,347.5,337.5,345,103600,"2017-09-08","INAI"
345,347.5,337.5,345,149600,"2017-09-11","INAI"
340,345,340,345,320800,"2017-09-12","INAI"
345,347.5,342.5,347.5,92400,"2017-09-13","INAI"
340,347.5,340,347.5,51600,"2017-09-14","INAI"
337.5,350,337.5,345,503600,"2017-09-15","INAI"
340,347.5,340,342.5,38600,"2017-09-18","INAI"
347.5,347.5,340,347.5,80200,"2017-09-19","INAI"
340,347.5,340,347.5,37800,"2017-09-20","INAI"
347.5,347.5,347.5,347.5,0,"2017-09-21","INAI"
342.5,347.5,342.5,347.5,302000,"2017-09-22","INAI"
350,350,345,350,157800,"2017-09-25","INAI"
347.5,355,347.5,350,157800,"2017-09-26","INAI"
350,350,347.5,350,187000,"2017-09-27","INAI"
350,350,350,350,112400,"2017-09-28","INAI"
352.5,352.5,350,350,69800,"2017-09-29","INAI"
350,350,350,350,100200,"2017-10-02","INAI"
350,352.5,350,352.5,77400,"2017-10-03","INAI"
352.5,355,352.5,352.5,149800,"2017-10-04","INAI"
357.5,357.5,352.5,355,54400,"2017-10-05","INAI"
357.5,360,357.5,360,623600,"2017-10-06","INAI"
362.5,365,360,365,138400,"2017-10-09","INAI"
365,372.5,360,370,120400,"2017-10-10","INAI"
362.5,397.5,362.5,370,731600,"2017-10-11","INAI"
395,395,377.5,390,474200,"2017-10-12","INAI"
400,400,390,390,8400,"2017-10-13","INAI"
390,395,387.5,390,120600,"2017-10-16","INAI"
390,397.5,375,390,91000,"2017-10-17","INAI"
392.5,397.5,385,390,227200,"2017-10-18","INAI"
392.5,395,390,392.5,202800,"2017-10-19","INAI"
392.5,392.5,385,392.5,115200,"2017-10-20","INAI"
394,396,388,394,89000,"2017-10-23","INAI"
400,400,390,398,161500,"2017-10-24","INAI"
400,420,396,396,35600,"2017-10-25","INAI"
392,418,392,412,62900,"2017-10-26","INAI"
418,420,382,410,23500,"2017-10-27","INAI"
410,410,376,394,16100,"2017-10-30","INAI"
394,420,370,394,255500,"2017-10-31","INAI"
392,392,360,370,112900,"2017-11-01","INAI"
362,374,360,370,42900,"2017-11-02","INAI"
368,368,362,362,43300,"2017-11-03","INAI"
368,378,362,362,33000,"2017-11-06","INAI"
364,370,352,366,36700,"2017-11-07","INAI"
364,380,364,378,15700,"2017-11-08","INAI"
362,362,360,360,19700,"2017-11-09","INAI"
358,362,356,362,56500,"2017-11-10","INAI"
366,398,362,366,7300,"2017-11-13","INAI"
378,392,370,388,26100,"2017-11-14","INAI"
380,386,380,386,29500,"2017-11-15","INAI"
386,386,386,386,100,"2017-11-16","INAI"
380,380,380,380,100,"2017-11-17","INAI"
360,362,350,352,290400,"2017-11-20","INAI"
360,360,348,354,49700,"2017-11-21","INAI"
354,358,352,356,17200,"2017-11-22","INAI"
354,356,350,356,6000,"2017-11-23","INAI"
354,356,348,356,23100,"2017-11-24","INAI"
360,360,352,360,6000,"2017-11-27","INAI"
360,362,360,360,10800,"2017-11-28","INAI"
360,360,330,360,91600,"2017-11-29","INAI"
358,358,350,354,21700,"2017-11-30","INAI"
354,354,354,354,0,"2017-12-01","INAI"
354,356,354,356,26900,"2017-12-04","INAI"
356,356,356,356,300,"2017-12-05","INAI"
332,356,332,356,48000,"2017-12-06","INAI"
356,358,350,358,95000,"2017-12-07","INAI"
358,358,350,356,23800,"2017-12-08","INAI"
354,358,354,358,20000,"2017-12-11","INAI"
358,360,356,360,85400,"2017-12-12","INAI"
356,356,356,356,101400,"2017-12-13","INAI"
356,356,350,356,72400,"2017-12-14","INAI"
360,360,360,360,100,"2017-12-15","INAI"
350,358,350,358,800,"2017-12-18","INAI"
358,358,348,358,10500,"2017-12-19","INAI"
362,370,362,364,600,"2017-12-20","INAI"
364,364,350,362,2400,"2017-12-21","INAI"
362,362,362,362,100,"2017-12-22","INAI"
362,362,362,362,0,"2017-12-25","INAI"
362,362,362,362,0,"2017-12-26","INAI"
370,386,354,354,1200,"2017-12-27","INAI"
358,360,354,360,11400,"2017-12-28","INAI"
354,378,354,378,36500,"2017-12-29","INAI"
378,378,378,378,0,"2018-01-01","INAI"
378,400,372,372,12000,"2018-01-02","INAI"
372,376,372,376,5200,"2018-01-03","INAI"
376,376,360,374,5500,"2018-01-04","INAI"
374,374,374,374,1800,"2018-01-05","INAI"
374,374,360,370,11400,"2018-01-08","INAI"
370,374,360,372,3800,"2018-01-09","INAI"
376,376,370,370,300,"2018-01-10","INAI"
370,370,362,370,12900,"2018-01-11","INAI"
376,376,376,376,400,"2018-01-12","INAI"
370,370,370,370,300,"2018-01-15","INAI"
376,376,376,376,8100,"2018-01-16","INAI"
370,370,370,370,11000,"2018-01-17","INAI"
372,378,360,372,7000,"2018-01-18","INAI"
372,372,372,372,1300,"2018-01-19","INAI"
372,372,370,372,27600,"2018-01-22","INAI"
372,372,372,372,1200,"2018-01-23","INAI"
372,376,372,376,25000,"2018-01-24","INAI"
380,380,374,380,86200,"2018-01-25","INAI"
380,388,372,374,68900,"2018-01-26","INAI"
376,376,370,374,55000,"2018-01-29","INAI"
374,380,374,374,106400,"2018-01-30","INAI"
374,390,374,374,56000,"2018-01-31","INAI"
390,390,382,382,5600,"2018-02-01","INAI"
388,388,388,388,100,"2018-02-02","INAI"
380,400,378,400,22800,"2018-02-05","INAI"
380,390,380,390,20800,"2018-02-06","INAI"
390,390,386,390,52300,"2018-02-07","INAI"
386,392,386,392,200,"2018-02-08","INAI"
392,392,392,392,4000,"2018-02-09","INAI"
390,392,390,392,11600,"2018-02-12","INAI"
392,400,392,394,41800,"2018-02-13","INAI"
396,398,390,394,14700,"2018-02-14","INAI"
400,420,396,400,212900,"2018-02-15","INAI"
400,400,400,400,0,"2018-02-16","INAI"
400,404,398,402,54800,"2018-02-19","INAI"
398,398,398,398,8400,"2018-02-20","INAI"
400,410,398,404,132200,"2018-02-21","INAI"
402,450,402,432,76000,"2018-02-22","INAI"
432,432,416,424,36400,"2018-02-23","INAI"
424,424,400,416,114800,"2018-02-26","INAI"
418,420,418,418,45100,"2018-02-27","INAI"
422,422,420,420,19100,"2018-02-28","INAI"
426,426,416,416,1200,"2018-03-01","INAI"
416,426,416,416,35300,"2018-03-02","INAI"
426,426,422,422,800,"2018-03-05","INAI"
430,430,410,412,84900,"2018-03-06","INAI"
412,412,402,412,92500,"2018-03-07","INAI"
408,412,408,412,59900,"2018-03-08","INAI"
414,414,414,414,200,"2018-03-09","INAI"
412,438,412,438,24400,"2018-03-12","INAI"
430,432,416,432,4200,"2018-03-13","INAI"
432,432,418,418,10100,"2018-03-14","INAI"
432,432,416,430,500,"2018-03-15","INAI"
410,428,410,428,85100,"2018-03-16","INAI"
428,428,428,428,0,"2018-03-19","INAI"
428,428,412,412,63900,"2018-03-20","INAI"
402,412,372,410,128200,"2018-03-21","INAI"
412,412,408,408,58400,"2018-03-22","INAI"
408,408,400,400,10100,"2018-03-23","INAI"
400,412,400,408,9800,"2018-03-26","INAI"
412,430,412,420,600,"2018-03-27","INAI"
416,416,416,416,1200,"2018-03-28","INAI"
410,410,410,410,1100,"2018-03-29","INAI"
410,410,410,410,0,"2018-03-30","INAI"
420,420,410,410,14300,"2018-04-02","INAI"
410,410,410,410,700,"2018-04-03","INAI"
422,422,410,410,1400,"2018-04-04","INAI"
410,418,410,414,15800,"2018-04-05","INAI"
410,416,408,416,5300,"2018-04-06","INAI"
412,414,410,410,8100,"2018-04-09","INAI"
416,416,408,408,15700,"2018-04-10","INAI"
408,408,402,404,21300,"2018-04-11","INAI"
406,416,406,416,1100,"2018-04-12","INAI"
412,412,408,412,7700,"2018-04-13","INAI"
412,412,412,412,0,"2018-04-16","INAI"
412,412,412,412,0,"2018-04-17","INAI"
416,420,416,418,30000,"2018-04-18","INAI"
418,418,418,418,0,"2018-04-19","INAI"
418,418,418,418,0,"2018-04-20","INAI"
434,434,412,424,50400,"2018-04-23","INAI"
420,420,412,412,91700,"2018-04-24","INAI"
412,412,412,412,0,"2018-04-25","INAI"
412,412,412,412,0,"2018-04-26","INAI"
412,412,412,412,0,"2018-04-27","INAI"
418,438,418,438,46900,"2018-04-30","INAI"
438,438,438,438,0,"2018-05-01","INAI"
440,460,420,448,32600,"2018-05-02","INAI"
448,472,440,440,16100,"2018-05-03","INAI"
440,460,440,440,18100,"2018-05-04","INAI"
466,466,450,466,6900,"2018-05-07","INAI"
466,490,440,440,48700,"2018-05-08","INAI"
456,476,456,474,16900,"2018-05-09","INAI"
474,474,474,474,0,"2018-05-10","INAI"
474,496,456,474,1800,"2018-05-11","INAI"
494,494,480,490,15500,"2018-05-14","INAI"
480,480,480,480,800,"2018-05-15","INAI"
488,488,480,484,5700,"2018-05-16","INAI"
488,490,486,490,3700,"2018-05-17","INAI"
490,500,490,494,11600,"2018-05-18","INAI"
500,540,496,496,75100,"2018-05-21","INAI"
496,535,496,525,2300,"2018-05-22","INAI"
525,525,525,525,0,"2018-05-23","INAI"
515,550,515,545,9300,"2018-05-24","INAI"
545,550,545,545,12400,"2018-05-25","INAI"
575,625,550,625,440200,"2018-05-28","INAI"
625,625,625,625,0,"2018-05-29","INAI"
610,625,585,585,43000,"2018-05-30","INAI"
580,620,550,605,37800,"2018-05-31","INAI"
605,605,605,605,0,"2018-06-01","INAI"
610,610,585,585,10400,"2018-06-04","INAI"
580,580,550,580,63300,"2018-06-05","INAI"
580,610,570,570,174200,"2018-06-06","INAI"
590,590,550,590,94300,"2018-06-07","INAI"
555,590,555,585,32100,"2018-06-08","INAI"
585,585,585,585,0,"2018-06-11","INAI"
585,585,585,585,0,"2018-06-12","INAI"
585,585,585,585,0,"2018-06-13","INAI"
585,585,585,585,0,"2018-06-14","INAI"
585,585,585,585,0,"2018-06-15","INAI"
585,585,585,585,0,"2018-06-18","INAI"
585,585,585,585,0,"2018-06-19","INAI"
590,640,585,615,93200,"2018-06-20","INAI"
590,590,570,590,132200,"2018-06-21","INAI"
590,590,580,580,27500,"2018-06-22","INAI"
625,625,575,610,93500,"2018-06-25","INAI"
610,610,560,580,99400,"2018-06-26","INAI"
600,625,560,560,107200,"2018-06-27","INAI"
565,585,560,580,45400,"2018-06-28","INAI"
580,585,580,580,9700,"2018-06-29","INAI"
555,595,550,555,69000,"2018-07-02","INAI"
550,570,530,570,29900,"2018-07-03","INAI"
585,595,560,575,74100,"2018-07-04","INAI"
575,575,550,550,280900,"2018-07-05","INAI"
555,560,550,550,437000,"2018-07-06","INAI"
510,520,505,505,103100,"2018-07-09","INAI"
505,550,468,480,149200,"2018-07-10","INAI"
480,500,474,490,25600,"2018-07-11","INAI"
498,510,492,492,27100,"2018-07-12","INAI"
492,520,492,510,45000,"2018-07-13","INAI"
510,515,490,505,13900,"2018-07-16","INAI"
510,520,486,486,67400,"2018-07-17","INAI"
486,510,486,492,48800,"2018-07-18","INAI"
492,500,488,490,38800,"2018-07-19","INAI"
490,490,486,490,18100,"2018-07-20","INAI"
490,500,490,498,9900,"2018-07-23","INAI"
498,505,488,490,36000,"2018-07-24","INAI"
498,498,486,490,63100,"2018-07-25","INAI"
492,492,480,482,38000,"2018-07-26","INAI"
482,490,480,484,81200,"2018-07-27","INAI"
490,500,484,486,84200,"2018-07-30","INAI"
486,560,480,480,69400,"2018-07-31","INAI"
480,494,478,486,26600,"2018-08-01","INAI"
494,494,482,482,10400,"2018-08-02","INAI"
480,490,472,480,25900,"2018-08-03","INAI"
490,490,478,478,19100,"2018-08-06","INAI"
482,482,478,480,92000,"2018-08-07","INAI"
482,482,478,480,72600,"2018-08-08","INAI"
474,480,470,478,54100,"2018-08-09","INAI"
472,472,470,472,21200,"2018-08-10","INAI"
472,472,458,458,59800,"2018-08-13","INAI"
458,464,456,458,48600,"2018-08-14","INAI"
458,478,456,470,141400,"2018-08-15","INAI"
468,468,450,466,6000,"2018-08-16","INAI"
466,466,466,466,0,"2018-08-17","INAI"
472,472,460,466,15100,"2018-08-20","INAI"
474,474,466,466,1400,"2018-08-21","INAI"
466,466,466,466,0,"2018-08-22","INAI"
460,500,452,474,17700,"2018-08-23","INAI"
472,472,470,470,200,"2018-08-24","INAI"
458,468,450,468,42900,"2018-08-27","INAI"
466,468,460,460,40200,"2018-08-28","INAI"
466,468,456,468,6200,"2018-08-29","INAI"
454,460,450,450,149300,"2018-08-30","INAI"
446,456,446,456,2200,"2018-08-31","INAI"
452,454,434,450,26200,"2018-09-03","INAI"
450,452,416,450,73900,"2018-09-04","INAI"
450,450,390,400,244300,"2018-09-05","INAI"
400,420,400,400,96100,"2018-09-06","INAI"
400,420,400,420,10900,"2018-09-07","INAI"
420,420,400,400,80700,"2018-09-10","INAI"
400,400,400,400,0,"2018-09-11","INAI"
416,428,400,420,58800,"2018-09-12","INAI"
420,422,392,422,56200,"2018-09-13","INAI"
422,422,402,404,17900,"2018-09-14","INAI"
420,420,404,404,25000,"2018-09-17","INAI"
422,422,404,418,80800,"2018-09-18","INAI"
420,420,406,416,5500,"2018-09-19","INAI"
416,416,404,408,9500,"2018-09-20","INAI"
408,428,404,404,4400,"2018-09-21","INAI"
404,420,404,404,16500,"2018-09-24","INAI"
406,408,404,406,32100,"2018-09-25","INAI"
426,426,406,406,4500,"2018-09-26","INAI"
418,420,406,406,17700,"2018-09-27","INAI"
406,406,400,402,36100,"2018-09-28","INAI"
410,414,404,404,2800,"2018-10-01","INAI"
406,416,404,406,32200,"2018-10-02","INAI"
404,410,398,408,30100,"2018-10-03","INAI"
420,420,400,414,101900,"2018-10-04","INAI"
402,410,400,408,24100,"2018-10-05","INAI"
408,412,400,412,34200,"2018-10-08","INAI"
412,414,400,412,54200,"2018-10-09","INAI"
402,412,392,412,26000,"2018-10-10","INAI"
406,412,350,412,73500,"2018-10-11","INAI"
412,412,390,412,19600,"2018-10-12","INAI"
412,412,412,412,0,"2018-10-15","INAI"
418,418,410,410,3900,"2018-10-16","INAI"
408,408,400,400,19400,"2018-10-17","INAI"
410,410,402,410,400,"2018-10-18","INAI"
404,406,400,406,21000,"2018-10-19","INAI"
406,408,400,408,17300,"2018-10-22","INAI"
408,410,400,410,51000,"2018-10-23","INAI"
400,400,400,400,59700,"2018-10-24","INAI"
410,410,400,404,13100,"2018-10-25","INAI"
406,408,400,408,6600,"2018-10-26","INAI"
408,408,400,400,5300,"2018-10-29","INAI"
400,400,400,400,5200,"2018-10-30","INAI"
414,414,400,406,1400,"2018-10-31","INAI"
404,404,402,404,5100,"2018-11-01","INAI"
404,404,404,404,0,"2018-11-02","INAI"
402,402,400,402,5200,"2018-11-05","INAI"
402,402,400,400,35600,"2018-11-06","INAI"
400,400,400,400,25200,"2018-11-07","INAI"
400,412,380,402,66100,"2018-11-08","INAI"
400,410,398,410,88500,"2018-11-09","INAI"
398,402,398,400,1800,"2018-11-12","INAI"
402,402,364,398,101500,"2018-11-13","INAI"
398,398,398,398,0,"2018-11-14","INAI"
410,410,392,392,19500,"2018-11-15","INAI"
392,410,392,398,13500,"2018-11-16","INAI"
398,398,398,398,0,"2018-11-19","INAI"
398,398,398,398,0,"2018-11-20","INAI"
396,420,396,400,7800,"2018-11-21","INAI"
402,402,396,400,20200,"2018-11-22","INAI"
398,400,390,400,17500,"2018-11-23","INAI"
408,408,390,400,8800,"2018-11-26","INAI"
400,400,400,400,5200,"2018-11-27","INAI"
420,420,398,406,9200,"2018-11-28","INAI"
404,404,400,404,43700,"2018-11-29","INAI"
400,404,400,402,8600,"2018-11-30","INAI"
408,408,394,396,6600,"2018-12-03","INAI"
404,404,398,398,11100,"2018-12-04","INAI"
398,404,390,390,29100,"2018-12-05","INAI"
390,398,390,398,4600,"2018-12-06","INAI"
400,400,398,400,26300,"2018-12-07","INAI"
400,400,396,396,13700,"2018-12-10","INAI"
402,402,396,396,49100,"2018-12-11","INAI"
396,410,396,398,25200,"2018-12-12","INAI"
404,404,398,400,30800,"2018-12-13","INAI"
414,414,400,400,2800,"2018-12-14","INAI"
400,400,394,394,12600,"2018-12-17","INAI"
398,412,394,410,53100,"2018-12-18","INAI"
410,410,380,380,81900,"2018-12-19","INAI"
382,404,382,392,3100,"2018-12-20","INAI"
394,418,394,400,46400,"2018-12-21","INAI"
400,400,400,400,0,"2018-12-24","INAI"
400,400,400,400,0,"2018-12-25","INAI"
410,422,400,420,37100,"2018-12-26","INAI"
402,420,402,420,13000,"2018-12-27","INAI"
420,440,408,410,143100,"2018-12-28","INAI"
410,410,410,410,0,"2018-12-31","INAI"
410,410,410,410,0,"2019-01-01","INAI"
408,410,400,404,10900,"2019-01-02","INAI"
406,416,404,406,40000,"2019-01-03","INAI"
404,406,400,406,21400,"2019-01-04","INAI"
410,410,410,410,8700,"2019-01-07","INAI"
410,414,410,414,9200,"2019-01-08","INAI"
412,432,412,414,8200,"2019-01-09","INAI"
414,432,404,432,25100,"2019-01-10","INAI"
432,440,406,440,20600,"2019-01-11","INAI"
440,460,420,430,21800,"2019-01-14","INAI"
430,430,430,430,0,"2019-01-15","INAI"
430,460,430,460,20900,"2019-01-16","INAI"
460,460,432,450,99400,"2019-01-17","INAI"
450,450,428,428,2200,"2019-01-18","INAI"
448,450,438,450,24000,"2019-01-21","INAI"
450,466,450,450,9100,"2019-01-22","INAI"
438,460,438,454,52300,"2019-01-23","INAI"
446,446,446,446,2500,"2019-01-24","INAI"
416,460,416,460,58000,"2019-01-25","INAI"
460,460,428,430,29200,"2019-01-28","INAI"
456,460,452,460,18300,"2019-01-29","INAI"
456,456,436,436,5300,"2019-01-30","INAI"
440,448,438,440,22900,"2019-01-31","INAI"
440,450,440,450,15600,"2019-02-01","INAI"
440,470,430,470,25100,"2019-02-04","INAI"
470,470,470,470,0,"2019-02-05","INAI"
460,470,452,470,17000,"2019-02-06","INAI"
470,490,440,490,52900,"2019-02-07","INAI"
490,490,460,460,4000,"2019-02-08","INAI"
480,480,460,460,11300,"2019-02-11","INAI"
460,460,422,454,102700,"2019-02-12","INAI"
456,458,440,458,20000,"2019-02-13","INAI"
452,466,438,460,12800,"2019-02-14","INAI"
440,456,438,438,6500,"2019-02-15","INAI"
440,468,430,468,14400,"2019-02-18","INAI"
464,464,440,440,18700,"2019-02-19","INAI"
450,450,438,440,36500,"2019-02-20","INAI"
444,444,438,444,12900,"2019-02-21","INAI"
446,448,434,434,45200,"2019-02-22","INAI"
448,450,438,440,6100,"2019-02-25","INAI"
440,446,434,446,26300,"2019-02-26","INAI"
448,448,440,440,44800,"2019-02-27","INAI"
440,448,438,438,19100,"2019-02-28","INAI"
446,448,428,442,30500,"2019-03-01","INAI"
442,442,440,440,11100,"2019-03-04","INAI"
434,440,432,440,12100,"2019-03-05","INAI"
440,440,436,440,21400,"2019-03-06","INAI"
440,440,440,440,0,"2019-03-07","INAI"
440,440,440,440,4700,"2019-03-08","INAI"
454,454,432,440,5500,"2019-03-11","INAI"
440,450,440,450,23700,"2019-03-12","INAI"
448,448,434,434,69200,"2019-03-13","INAI"
434,434,430,430,39300,"2019-03-14","INAI"
442,444,432,440,6700,"2019-03-15","INAI"
430,436,430,436,35000,"2019-03-18","INAI"
434,434,430,434,20500,"2019-03-19","INAI"
438,438,434,438,5600,"2019-03-20","INAI"
436,438,430,438,51200,"2019-03-21","INAI"
436,436,434,434,34000,"2019-03-22","INAI"
440,440,432,436,18900,"2019-03-25","INAI"
432,450,432,432,91700,"2019-03-26","INAI"
432,432,430,430,46000,"2019-03-27","INAI"
448,448,440,440,200,"2019-03-28","INAI"
450,450,432,432,2000,"2019-03-29","INAI"
430,458,430,432,9200,"2019-04-01","INAI"
440,446,438,438,5400,"2019-04-02","INAI"
438,438,438,438,0,"2019-04-03","INAI"
438,438,430,438,6400,"2019-04-04","INAI"
436,436,430,430,2800,"2019-04-05","INAI"
436,436,436,436,5000,"2019-04-08","INAI"
436,436,436,436,11500,"2019-04-09","INAI"
432,440,430,432,34500,"2019-04-10","INAI"
432,432,432,432,21700,"2019-04-11","INAI"
448,448,432,432,1600,"2019-04-12","INAI"
430,432,430,430,10700,"2019-04-15","INAI"
434,446,432,446,14300,"2019-04-16","INAI"
446,446,446,446,0,"2019-04-17","INAI"
450,450,450,450,100,"2019-04-18","INAI"
450,450,450,450,0,"2019-04-19","INAI"
446,446,440,440,11700,"2019-04-22","INAI"
440,440,430,440,6200,"2019-04-23","INAI"
440,440,440,440,1200,"2019-04-24","INAI"
442,442,430,430,400,"2019-04-25","INAI"
432,440,430,440,4500,"2019-04-26","INAI"
440,440,436,436,2000,"2019-04-29","INAI"
436,440,434,440,1400,"2019-04-30","INAI"
440,440,440,440,0,"2019-05-01","INAI"
440,442,434,434,17700,"2019-05-02","INAI"
434,434,434,434,0,"2019-05-03","INAI"
430,440,428,440,17300,"2019-05-06","INAI"
428,440,428,440,4200,"2019-05-07","INAI"
430,442,428,440,24500,"2019-05-08","INAI"
440,440,430,430,2300,"2019-05-09","INAI"
430,440,430,440,12800,"2019-05-10","INAI"
436,442,434,440,9600,"2019-05-13","INAI"
440,440,440,440,4100,"2019-05-14","INAI"
436,436,436,436,3900,"2019-05-15","INAI"
440,440,436,438,900,"2019-05-16","INAI"
438,440,426,438,1400,"2019-05-17","INAI"
438,438,428,428,7200,"2019-05-20","INAI"
430,438,428,438,4600,"2019-05-21","INAI"
436,436,436,436,2000,"2019-05-22","INAI"
434,440,434,440,5000,"2019-05-23","INAI"
440,440,430,430,12000,"2019-05-24","INAI"
432,432,432,432,300,"2019-05-27","INAI"
432,440,430,438,3600,"2019-05-28","INAI"
438,440,436,438,4200,"2019-05-29","INAI"
438,438,438,438,0,"2019-05-30","INAI"
438,444,438,444,18300,"2019-05-31","INAI"
444,444,444,444,0,"2019-06-03","INAI"
444,444,444,444,0,"2019-06-04","INAI"
444,444,444,444,0,"2019-06-05","INAI"
444,444,444,444,0,"2019-06-06","INAI"
444,444,444,444,0,"2019-06-07","INAI"
444,446,440,440,8400,"2019-06-10","INAI"
458,460,440,440,2700,"2019-06-11","INAI"
440,440,440,440,0,"2019-06-12","INAI"
440,450,440,444,1800,"2019-06-13","INAI"
444,450,444,448,12400,"2019-06-14","INAI"
448,458,438,452,33800,"2019-06-17","INAI"
440,480,440,442,18200,"2019-06-18","INAI"
NA,NA,NA,NA,NA,"2019-06-19","INAI"
460,460,460,460,400,"2019-06-20","INAI"
460,460,452,460,1300,"2019-06-21","INAI"
460,476,460,470,18500,"2019-06-24","INAI"
462,466,462,462,4900,"2019-06-25","INAI"
462,462,462,462,10000,"2019-06-26","INAI"
470,470,462,462,13900,"2019-06-27","INAI"
464,476,462,462,2700,"2019-06-28","INAI"
464,482,464,470,60800,"2019-07-01","INAI"
480,510,480,500,319100,"2019-07-02","INAI"
510,530,505,515,472600,"2019-07-03","INAI"
515,530,500,505,504800,"2019-07-04","INAI"
510,510,492,494,864700,"2019-07-05","INAI"
482,490,444,480,504900,"2019-07-08","INAI"
480,490,480,480,140300,"2019-07-09","INAI"
480,480,470,470,2700,"2019-07-10","INAI"
470,480,470,472,29700,"2019-07-11","INAI"
472,476,472,472,105000,"2019-07-12","INAI"
460,462,450,460,43300,"2019-07-15","INAI"
460,486,450,486,82600,"2019-07-16","INAI"
484,484,462,462,1300,"2019-07-17","INAI"
462,462,450,450,3000,"2019-07-18","INAI"
454,456,454,454,1300,"2019-07-19","INAI"
456,472,454,460,5300,"2019-07-22","INAI"
462,462,456,456,7800,"2019-07-23","INAI"
456,456,452,456,20100,"2019-07-24","INAI"
456,456,456,456,100,"2019-07-25","INAI"
456,490,450,480,16600,"2019-07-26","INAI"
480,480,462,470,2700,"2019-07-29","INAI"
468,486,468,482,18300,"2019-07-30","INAI"
482,482,482,482,3000,"2019-07-31","INAI"
480,482,460,460,12400,"2019-08-01","INAI"
462,482,462,480,4600,"2019-08-02","INAI"
470,470,460,460,9400,"2019-08-05","INAI"
458,458,400,438,16100,"2019-08-06","INAI"
438,478,438,438,19500,"2019-08-07","INAI"
438,440,438,440,17100,"2019-08-08","INAI"
440,442,438,440,14800,"2019-08-09","INAI"
444,450,438,450,249200,"2019-08-12","INAI"
450,470,450,460,1500,"2019-08-13","INAI"
450,460,450,460,11500,"2019-08-14","INAI"
460,460,460,460,600,"2019-08-15","INAI"
458,458,450,450,92900,"2019-08-16","INAI"
460,460,450,452,2800,"2019-08-19","INAI"
452,452,440,440,4400,"2019-08-20","INAI"
440,456,432,454,7300,"2019-08-21","INAI"
454,454,454,454,300,"2019-08-22","INAI"
452,452,442,442,7600,"2019-08-23","INAI"
442,442,442,442,4900,"2019-08-26","INAI"
440,442,440,442,2900,"2019-08-27","INAI"
442,442,438,438,99100,"2019-08-28","INAI"
438,438,438,438,0,"2019-08-29","INAI"
432,432,430,430,1300,"2019-08-30","INAI"
432,434,430,430,11700,"2019-09-02","INAI"
430,430,430,430,200,"2019-09-03","INAI"
424,440,424,440,4200,"2019-09-04","INAI"
440,440,420,420,7300,"2019-09-05","INAI"
430,430,430,430,700,"2019-09-06","INAI"
440,440,440,440,1400,"2019-09-09","INAI"
440,452,440,440,13200,"2019-09-10","INAI"
442,460,440,440,6900,"2019-09-11","INAI"
440,480,440,444,265000,"2019-09-12","INAI"
444,444,436,438,1400,"2019-09-13","INAI"
440,440,436,438,21700,"2019-09-16","INAI"
440,440,440,440,1900,"2019-09-17","INAI"
430,440,430,432,9500,"2019-09-18","INAI"
432,460,432,456,49700,"2019-09-19","INAI"
424,430,424,430,8600,"2019-09-20","INAI"
432,434,432,434,400,"2019-09-23","INAI"
434,434,432,432,1900,"2019-09-24","INAI"
432,432,432,432,0,"2019-09-25","INAI"
432,432,432,432,4000,"2019-09-26","INAI"
430,430,430,430,200,"2019-09-27","INAI"
430,430,430,430,4000,"2019-09-30","INAI"
432,432,432,432,3000,"2019-10-01","INAI"
432,432,432,432,1000,"2019-10-02","INAI"
432,432,424,426,4500,"2019-10-03","INAI"
426,430,400,430,113400,"2019-10-04","INAI"
430,430,428,428,3800,"2019-10-07","INAI"
418,436,418,432,15600,"2019-10-08","INAI"
430,430,430,430,7600,"2019-10-09","INAI"
420,438,418,438,2500,"2019-10-10","INAI"
422,434,422,434,8800,"2019-10-11","INAI"
420,438,420,438,4300,"2019-10-14","INAI"
434,434,434,434,600,"2019-10-15","INAI"
434,434,420,424,8700,"2019-10-16","INAI"
424,444,424,444,2800,"2019-10-17","INAI"
424,426,424,426,700,"2019-10-18","INAI"
426,428,402,428,26900,"2019-10-21","INAI"
424,424,420,424,2800,"2019-10-22","INAI"
430,460,430,460,62000,"2019-10-23","INAI"
458,460,430,430,63100,"2019-10-24","INAI"
432,432,430,432,7100,"2019-10-25","INAI"
432,432,432,432,200,"2019-10-28","INAI"
434,450,432,450,202800,"2019-10-29","INAI"
434,434,432,432,10500,"2019-10-30","INAI"
446,446,446,446,100,"2019-10-31","INAI"
434,434,430,430,1600,"2019-11-01","INAI"
430,430,430,430,1200,"2019-11-04","INAI"
430,430,428,428,9700,"2019-11-05","INAI"
428,428,428,428,0,"2019-11-06","INAI"
428,428,428,428,0,"2019-11-07","INAI"
424,424,402,420,116200,"2019-11-08","INAI"
440,440,420,420,700,"2019-11-11","INAI"
420,422,416,422,68200,"2019-11-12","INAI"
442,442,426,426,3800,"2019-11-13","INAI"
426,426,414,416,8200,"2019-11-14","INAI"
416,416,416,416,0,"2019-11-15","INAI"
418,418,416,416,200,"2019-11-18","INAI"
418,440,416,440,10200,"2019-11-19","INAI"
440,440,440,440,0,"2019-11-20","INAI"
418,430,404,430,2300,"2019-11-21","INAI"
436,436,428,428,1500,"2019-11-22","INAI"
428,428,428,428,0,"2019-11-25","INAI"
428,428,424,424,2500,"2019-11-26","INAI"
424,424,424,424,300,"2019-11-27","INAI"
432,432,420,420,11700,"2019-11-28","INAI"
420,420,418,420,4800,"2019-11-29","INAI"
420,420,420,420,13700,"2019-12-02","INAI"
430,448,430,430,2800,"2019-12-03","INAI"
420,420,420,420,24300,"2019-12-04","INAI"
418,420,416,416,62000,"2019-12-05","INAI"
416,416,416,416,0,"2019-12-06","INAI"
428,432,428,432,1100,"2019-12-09","INAI"
432,432,432,432,11200,"2019-12-10","INAI"
436,436,432,432,14000,"2019-12-11","INAI"
418,418,416,416,17800,"2019-12-12","INAI"
424,424,424,424,900,"2019-12-13","INAI"
430,432,430,432,1500,"2019-12-16","INAI"
432,432,432,432,3100,"2019-12-17","INAI"
434,436,426,436,1800,"2019-12-18","INAI"
436,436,436,436,1300,"2019-12-19","INAI"
438,438,436,436,11800,"2019-12-20","INAI"
436,436,434,434,6300,"2019-12-23","INAI"
434,434,424,434,21600,"2019-12-26","INAI"
430,436,430,436,2200,"2019-12-27","INAI"
434,450,434,440,39000,"2019-12-30","INAI"
440,440,430,430,21700,"2020-01-02","INAI"
430,430,430,430,12600,"2020-01-03","INAI"
430,430,424,424,10000,"2020-01-06","INAI"
430,430,424,430,2900,"2020-01-07","INAI"
426,426,426,426,2200,"2020-01-08","INAI"
420,430,420,430,2800,"2020-01-09","INAI"
430,430,430,430,0,"2020-01-10","INAI"
430,438,430,438,800,"2020-01-13","INAI"
428,432,428,432,13000,"2020-01-14","INAI"
440,440,440,440,5000,"2020-01-15","INAI"
434,434,434,434,6100,"2020-01-16","INAI"
434,434,434,434,10200,"2020-01-17","INAI"
434,434,434,434,10300,"2020-01-20","INAI"
434,434,434,434,0,"2020-01-21","INAI"
420,420,418,420,2900,"2020-01-22","INAI"
420,420,420,420,100,"2020-01-23","INAI"
420,420,420,420,0,"2020-01-24","INAI"
420,420,410,410,1900,"2020-01-27","INAI"
410,410,400,400,17700,"2020-01-28","INAI"
402,402,400,400,8000,"2020-01-29","INAI"
410,450,410,450,1100,"2020-01-30","INAI"
422,422,418,418,10600,"2020-01-31","INAI"
416,416,416,416,800,"2020-02-03","INAI"
416,416,402,402,2100,"2020-02-04","INAI"
420,420,420,420,1700,"2020-02-05","INAI"
420,420,420,420,1100,"2020-02-06","INAI"
420,420,420,420,0,"2020-02-07","INAI"
418,418,418,418,100,"2020-02-10","INAI"
418,418,416,416,2800,"2020-02-11","INAI"
416,515,416,488,142600,"2020-02-12","INAI"
418,470,398,398,458100,"2020-02-13","INAI"
398,406,380,390,36100,"2020-02-14","INAI"
410,410,386,386,10500,"2020-02-17","INAI"
386,386,386,386,200,"2020-02-18","INAI"
386,422,386,398,13700,"2020-02-19","INAI"
400,414,400,414,200,"2020-02-20","INAI"
412,412,410,410,500,"2020-02-21","INAI"
410,468,360,418,11700,"2020-02-24","INAI"
382,388,382,386,500,"2020-02-25","INAI"
394,394,386,388,2000,"2020-02-26","INAI"
402,402,390,400,800,"2020-02-27","INAI"
390,390,380,386,1200,"2020-02-28","INAI"
390,390,390,390,1300,"2020-03-02","INAI"
376,390,376,388,9100,"2020-03-03","INAI"
390,390,390,390,200,"2020-03-04","INAI"
390,420,380,420,34300,"2020-03-05","INAI"
396,412,390,412,1600,"2020-03-06","INAI"
410,410,388,388,1200,"2020-03-09","INAI"
388,398,388,392,17200,"2020-03-10","INAI"
360,368,360,368,200,"2020-03-11","INAI"
368,368,366,366,900,"2020-03-12","INAI"
366,370,350,370,19800,"2020-03-13","INAI"
370,370,370,370,0,"2020-03-16","INAI"
348,348,348,348,6000,"2020-03-17","INAI"
330,330,326,326,13100,"2020-03-18","INAI"
326,326,326,326,0,"2020-03-19","INAI"
406,406,378,378,600,"2020-03-20","INAI"
378,378,370,370,2600,"2020-03-23","INAI"
380,380,380,380,100,"2020-03-24","INAI"
380,390,380,390,2800,"2020-03-26","INAI"
390,390,380,382,1400,"2020-03-27","INAI"
382,382,356,356,1200,"2020-03-30","INAI"
356,356,332,332,42900,"2020-03-31","INAI"
350,350,340,340,600,"2020-04-01","INAI"
320,380,320,376,10700,"2020-04-02","INAI"
468,468,430,430,400,"2020-04-03","INAI"
450,450,400,400,27200,"2020-04-06","INAI"
400,400,374,374,1900,"2020-04-07","INAI"
374,374,368,368,2400,"2020-04-08","INAI"
370,370,344,350,404500,"2020-04-09","INAI"
358,358,336,356,11600,"2020-04-13","INAI"
356,356,334,336,80400,"2020-04-14","INAI"
336,350,320,332,19900,"2020-04-15","INAI"
344,344,342,342,700,"2020-04-16","INAI"
340,340,322,336,27200,"2020-04-17","INAI"
336,336,336,336,1500,"2020-04-20","INAI"
342,342,316,316,19500,"2020-04-21","INAI"
316,316,316,316,0,"2020-04-22","INAI"
316,340,300,340,12100,"2020-04-23","INAI"
328,336,328,328,4100,"2020-04-24","INAI"
334,334,318,318,500,"2020-04-27","INAI"
318,360,314,360,111100,"2020-04-28","INAI"
358,360,358,360,1000,"2020-04-29","INAI"
362,364,336,336,3500,"2020-04-30","INAI"
336,346,314,320,6500,"2020-05-04","INAI"
324,324,324,324,100,"2020-05-05","INAI"
366,366,324,324,900,"2020-05-06","INAI"
324,324,324,324,500,"2020-05-08","INAI"
330,330,328,330,2400,"2020-05-11","INAI"
332,352,332,332,5400,"2020-05-12","INAI"
320,320,320,320,1700,"2020-05-13","INAI"
320,358,320,342,5100,"2020-05-14","INAI"
346,348,346,348,300,"2020-05-15","INAI"
346,364,346,364,300,"2020-05-18","INAI"
346,346,346,346,200,"2020-05-19","INAI"
344,368,344,368,1700,"2020-05-20","INAI"
370,370,346,346,3800,"2020-05-26","INAI"
350,352,336,346,6700,"2020-05-27","INAI"
350,358,348,356,4100,"2020-05-28","INAI"
356,358,352,352,600,"2020-05-29","INAI"
352,366,352,366,10100,"2020-06-02","INAI"
364,378,364,378,20500,"2020-06-03","INAI"
388,388,366,366,2500,"2020-06-04","INAI"
376,376,368,374,5100,"2020-06-05","INAI"
376,378,376,376,3100,"2020-06-08","INAI"
376,376,362,362,36700,"2020-06-09","INAI"
362,362,340,340,13100,"2020-06-10","INAI"
340,340,320,340,6400,"2020-06-11","INAI"
358,360,350,354,3100,"2020-06-12","INAI"
354,354,354,354,500,"2020-06-15","INAI"
346,370,346,370,6800,"2020-06-16","INAI"
368,368,354,354,600,"2020-06-17","INAI"
356,356,356,356,5700,"2020-06-18","INAI"
354,354,354,354,400,"2020-06-19","INAI"
342,342,342,342,2200,"2020-06-22","INAI"
350,352,350,352,1300,"2020-06-23","INAI"
332,370,332,364,2900,"2020-06-24","INAI"
344,360,340,340,30800,"2020-06-25","INAI"
342,358,340,340,19100,"2020-06-26","INAI"
342,358,340,358,4500,"2020-06-29","INAI"
354,354,334,334,19000,"2020-06-30","INAI"
334,348,334,348,2600,"2020-07-01","INAI"
354,358,324,340,27900,"2020-07-02","INAI"
340,342,336,336,53300,"2020-07-03","INAI"
332,336,330,336,2300,"2020-07-06","INAI"
340,340,336,340,3200,"2020-07-07","INAI"
344,344,342,342,12400,"2020-07-08","INAI"
344,344,336,344,6000,"2020-07-09","INAI"
340,362,340,362,48400,"2020-07-10","INAI"
358,380,358,380,23400,"2020-07-13","INAI"
374,378,356,358,65900,"2020-07-14","INAI"
368,368,358,358,900,"2020-07-15","INAI"
358,358,340,350,23900,"2020-07-16","INAI"
350,350,340,350,4100,"2020-07-17","INAI"
350,350,338,338,20800,"2020-07-20","INAI"
342,380,342,380,36000,"2020-07-21","INAI"
360,360,360,360,2700,"2020-07-22","INAI"
364,364,352,352,8500,"2020-07-23","INAI"
352,352,342,342,5200,"2020-07-24","INAI"
342,350,342,350,1400,"2020-07-27","INAI"
350,352,350,352,20000,"2020-07-28","INAI"
352,354,350,354,20100,"2020-07-29","INAI"
354,358,344,358,29400,"2020-07-30","INAI"
358,358,334,336,65900,"2020-08-03","INAI"
314,342,314,342,12100,"2020-08-04","INAI"
342,342,336,336,1100,"2020-08-05","INAI"
340,346,340,346,700,"2020-08-06","INAI"
346,346,332,346,700,"2020-08-07","INAI"
346,348,332,332,5200,"2020-08-10","INAI"
346,356,334,340,1600,"2020-08-11","INAI"
352,356,340,340,3300,"2020-08-12","INAI"
334,334,334,334,100,"2020-08-13","INAI"
334,334,332,332,12200,"2020-08-14","INAI"
332,350,332,332,24600,"2020-08-18","INAI"
348,348,340,340,8800,"2020-08-19","INAI"
348,358,342,350,8100,"2020-08-24","INAI"
360,360,354,358,32900,"2020-08-25","INAI"
358,370,358,358,8000,"2020-08-26","INAI"
368,368,368,368,500,"2020-08-27","INAI"
368,370,350,364,192100,"2020-08-28","INAI"
360,368,348,366,1600,"2020-08-31","INAI"
366,366,352,354,12900,"2020-09-01","INAI"
356,366,354,354,310600,"2020-09-02","INAI"
354,354,332,340,40700,"2020-09-03","INAI"
340,342,336,336,67200,"2020-09-04","INAI"
344,344,340,340,3100,"2020-09-07","INAI"
340,342,330,332,36600,"2020-09-08","INAI"
340,342,332,332,4700,"2020-09-09","INAI"
330,336,310,330,6000,"2020-09-10","INAI"
312,330,312,318,6400,"2020-09-11","INAI"
338,340,324,324,3800,"2020-09-14","INAI"
326,328,320,320,8500,"2020-09-15","INAI"
332,332,332,332,200,"2020-09-16","INAI"
334,342,330,330,20400,"2020-09-17","INAI"
342,342,320,322,9500,"2020-09-18","INAI"
320,340,320,330,13000,"2020-09-21","INAI"
332,332,326,326,1700,"2020-09-22","INAI"
338,338,324,330,3600,"2020-09-23","INAI"
330,330,330,330,100,"2020-09-24","INAI"
330,338,318,332,17600,"2020-09-25","INAI"
338,344,322,324,8600,"2020-09-28","INAI"
324,332,322,324,5400,"2020-09-29","INAI"
338,338,322,322,600,"2020-09-30","INAI"
338,338,322,324,2800,"2020-10-01","INAI"
336,338,322,324,33600,"2020-10-02","INAI"
336,336,336,336,400,"2020-10-05","INAI"
336,336,330,334,400,"2020-10-06","INAI"
330,330,324,330,2600,"2020-10-07","INAI"
336,336,330,332,900,"2020-10-08","INAI"
336,336,328,328,1000,"2020-10-09","INAI"
338,342,326,332,2000,"2020-10-12","INAI"
330,332,328,328,5600,"2020-10-13","INAI"
332,332,328,330,1000,"2020-10-14","INAI"
332,334,330,330,17700,"2020-10-15","INAI"
336,336,332,332,9100,"2020-10-16","INAI"
334,334,326,332,15200,"2020-10-19","INAI"
332,332,330,330,3200,"2020-10-20","INAI"
324,332,324,326,28200,"2020-10-21","INAI"
330,330,318,328,97700,"2020-10-22","INAI"
332,334,332,332,3700,"2020-10-23","INAI"
332,334,320,322,42300,"2020-10-26","INAI"
334,334,310,310,37700,"2020-10-27","INAI"
330,330,316,324,13700,"2020-11-02","INAI"
334,334,318,330,4200,"2020-11-03","INAI"
334,334,334,334,800,"2020-11-04","INAI"
334,334,334,334,2700,"2020-11-05","INAI"
334,334,320,326,6700,"2020-11-06","INAI"
328,328,324,326,800,"2020-11-09","INAI"
328,328,324,324,12300,"2020-11-10","INAI"
332,332,326,328,5500,"2020-11-11","INAI"
332,332,332,332,4200,"2020-11-12","INAI"
332,332,326,326,7000,"2020-11-13","INAI"
326,338,326,328,8600,"2020-11-16","INAI"
328,338,328,338,5700,"2020-11-17","INAI"
336,336,330,332,7900,"2020-11-18","INAI"
332,334,330,332,29400,"2020-11-19","INAI"
332,338,330,336,62500,"2020-11-20","INAI"
340,346,324,340,552300,"2020-11-23","INAI"
340,342,330,340,62400,"2020-11-24","INAI"
340,346,334,334,37300,"2020-11-25","INAI"
334,338,332,338,34500,"2020-11-26","INAI"
338,342,338,338,61200,"2020-11-27","INAI"
338,342,332,340,461600,"2020-11-30","INAI"
340,340,334,340,20300,"2020-12-01","INAI"
338,340,332,334,25300,"2020-12-02","INAI"
336,336,334,334,101300,"2020-12-03","INAI"
334,338,332,338,13400,"2020-12-04","INAI"
338,338,336,338,9200,"2020-12-07","INAI"
340,340,334,336,11500,"2020-12-08","INAI"
338,344,336,336,382500,"2020-12-10","INAI"
340,342,340,340,36200,"2020-12-11","INAI"
340,340,334,336,51000,"2020-12-14","INAI"
340,340,336,338,7800,"2020-12-15","INAI"
338,346,338,346,22900,"2020-12-16","INAI"
346,346,340,340,27100,"2020-12-17","INAI"
334,340,334,334,16600,"2020-12-18","INAI"
338,340,336,340,74300,"2020-12-21","INAI"
340,340,336,336,38400,"2020-12-22","INAI"
336,336,328,330,115300,"2020-12-23","INAI"
330,332,324,330,193300,"2020-12-28","INAI"
332,332,330,332,28700,"2020-12-29","INAI"
332,334,324,334,10500,"2020-12-30","INAI"
334,334,330,332,48000,"2021-01-04","INAI"
334,334,330,332,97200,"2021-01-05","INAI"
332,336,332,332,46200,"2021-01-06","INAI"
334,334,332,332,13000,"2021-01-07","INAI"
332,332,330,330,24900,"2021-01-08","INAI"
332,344,332,332,409500,"2021-01-11","INAI"
332,340,332,334,19100,"2021-01-12","INAI"
334,344,328,332,98900,"2021-01-13","INAI"
332,336,330,332,16200,"2021-01-14","INAI"
334,346,334,340,177300,"2021-01-15","INAI"
340,340,330,332,7400,"2021-01-18","INAI"
332,334,330,332,29500,"2021-01-19","INAI"
332,334,330,334,11600,"2021-01-20","INAI"
332,332,330,332,15000,"2021-01-21","INAI"
332,334,324,328,124000,"2021-01-22","INAI"
328,328,326,326,37500,"2021-01-25","INAI"
328,328,324,326,112200,"2021-01-26","INAI"
326,328,320,320,3800,"2021-01-27","INAI"
322,322,312,320,5400,"2021-01-28","INAI"
320,328,320,320,6900,"2021-01-29","INAI"
320,322,298,322,49700,"2021-02-01","INAI"
328,328,322,322,4500,"2021-02-02","INAI"
322,328,310,326,19300,"2021-02-03","INAI"
326,328,326,328,57700,"2021-02-04","INAI"
328,330,328,330,15000,"2021-02-05","INAI"
332,340,326,328,112600,"2021-02-08","INAI"
330,336,328,332,396300,"2021-02-09","INAI"
332,334,328,332,5300,"2021-02-10","INAI"
338,344,334,340,128000,"2021-02-11","INAI"
340,342,338,342,15300,"2021-02-15","INAI"
342,346,342,344,27300,"2021-02-16","INAI"
344,344,342,342,7300,"2021-02-17","INAI"
342,342,336,340,6800,"2021-02-18","INAI"
334,334,332,334,13500,"2021-02-19","INAI"
340,340,334,334,4900,"2021-02-22","INAI"
332,340,332,340,20700,"2021-02-23","INAI"
340,340,340,340,2400,"2021-02-24","INAI"
342,346,336,336,3900,"2021-02-25","INAI"
336,336,336,336,400,"2021-02-26","INAI"
336,340,334,340,20500,"2021-03-01","INAI"
340,340,338,340,7700,"2021-03-02","INAI"
336,336,336,336,7500,"2021-03-03","INAI"
336,338,336,338,4500,"2021-03-04","INAI"
338,340,336,336,24200,"2021-03-05","INAI"
338,420,338,370,828400,"2021-03-08","INAI"
370,370,346,346,51900,"2021-03-09","INAI"
346,350,338,350,40200,"2021-03-10","INAI"
350,350,336,350,60900,"2021-03-12","INAI"
360,372,350,350,163000,"2021-03-15","INAI"
350,350,350,350,1600,"2021-03-16","INAI"
350,360,350,350,51300,"2021-03-17","INAI"
350,350,346,346,24000,"2021-03-18","INAI"
346,348,346,348,7500,"2021-03-19","INAI"
348,348,344,344,65800,"2021-03-22","INAI"
350,350,344,344,253400,"2021-03-23","INAI"
344,344,342,344,122600,"2021-03-24","INAI"
344,344,340,342,172400,"2021-03-25","INAI"
344,346,344,346,178300,"2021-03-26","INAI"
346,348,346,348,300,"2021-03-29","INAI"
348,348,344,344,200,"2021-03-30","INAI"
344,344,344,344,3600,"2021-03-31","INAI"
344,344,340,340,46500,"2021-04-01","INAI"
338,344,338,344,800,"2021-04-05","INAI"
344,344,340,340,700,"2021-04-06","INAI"
340,340,338,338,2700,"2021-04-07","INAI"
338,338,338,338,200,"2021-04-08","INAI"
338,340,338,338,55200,"2021-04-09","INAI"
338,350,336,338,360300,"2021-04-12","INAI"
336,336,328,336,8300,"2021-04-13","INAI"
328,340,328,338,5300,"2021-04-14","INAI"
338,338,328,328,3000,"2021-04-15","INAI"
330,332,330,332,400,"2021-04-16","INAI"
332,342,332,342,117100,"2021-04-19","INAI"
344,354,344,350,63900,"2021-04-20","INAI"
350,350,336,336,9300,"2021-04-21","INAI"
336,338,336,338,6400,"2021-04-22","INAI"
338,338,338,338,300,"2021-04-23","INAI"
340,350,340,348,3900,"2021-04-26","INAI"
348,348,340,340,900,"2021-04-27","INAI"
346,356,346,356,123500,"2021-04-28","INAI"
356,356,344,344,4e+05,"2021-04-29","INAI"
346,346,340,346,42100,"2021-04-30","INAI"
346,346,346,346,35200,"2021-05-03","INAI"
344,350,342,342,45300,"2021-05-04","INAI"
342,342,342,342,700,"2021-05-05","INAI"
342,344,342,344,86500,"2021-05-06","INAI"
342,348,342,344,96400,"2021-05-07","INAI"
344,344,342,342,22700,"2021-05-10","INAI"
342,354,342,344,348500,"2021-05-11","INAI"
346,346,340,340,44600,"2021-05-17","INAI"
340,340,340,340,1600,"2021-05-18","INAI"
342,344,340,344,6300,"2021-05-19","INAI"
344,344,340,340,9800,"2021-05-20","INAI"
344,344,340,344,51000,"2021-05-21","INAI"
340,340,340,340,2100,"2021-05-24","INAI"
340,340,340,340,10400,"2021-05-25","INAI"
340,340,340,340,27500,"2021-05-27","INAI"
340,340,330,330,14600,"2021-05-28","INAI"
342,344,342,342,3500,"2021-05-31","INAI"
350,350,344,344,38800,"2021-06-02","INAI"
344,344,340,340,10100,"2021-06-03","INAI"
340,344,340,344,22400,"2021-06-04","INAI"
340,344,340,344,2500,"2021-06-07","INAI"
344,344,332,342,10300,"2021-06-08","INAI"
344,344,344,344,3400,"2021-06-09","INAI"
344,344,344,344,11100,"2021-06-10","INAI"
344,344,336,340,44000,"2021-06-11","INAI"
340,350,334,342,94200,"2021-06-14","INAI"
342,344,338,338,3600,"2021-06-15","INAI"
338,344,338,338,2200,"2021-06-16","INAI"
340,342,340,342,1300,"2021-06-17","INAI"
342,342,342,342,1500,"2021-06-18","INAI"
342,344,334,334,3000,"2021-06-21","INAI"
334,336,332,336,57500,"2021-06-22","INAI"
336,336,334,334,28100,"2021-06-23","INAI"
334,334,334,334,30500,"2021-06-24","INAI"
332,334,330,332,41400,"2021-06-25","INAI"
340,342,332,342,8100,"2021-06-28","INAI"
342,342,342,342,0,"2021-06-29","INAI"
342,342,342,342,100,"2021-06-30","INAI"
340,340,330,330,13700,"2021-07-01","INAI"
330,330,328,330,29000,"2021-07-02","INAI"
330,330,330,330,10200,"2021-07-05","INAI"
330,330,328,328,15700,"2021-07-06","INAI"
328,348,306,320,847900,"2021-07-07","INAI"
310,318,298,308,226500,"2021-07-08","INAI"
298,320,288,318,310900,"2021-07-09","INAI"
314,314,296,314,60500,"2021-07-12","INAI"
314,318,294,318,19700,"2021-07-13","INAI"
318,318,300,316,43300,"2021-07-14","INAI"
310,330,306,326,22000,"2021-07-15","INAI"
324,324,312,322,1600,"2021-07-16","INAI"
312,322,312,320,9800,"2021-07-19","INAI"
320,326,314,314,3200,"2021-07-21","INAI"
314,314,296,310,118100,"2021-07-22","INAI"
310,324,310,318,34000,"2021-07-23","INAI"
318,320,316,316,51000,"2021-07-26","INAI"
316,322,316,318,20800,"2021-07-27","INAI"
312,320,312,314,25800,"2021-07-28","INAI"
332,332,314,314,6700,"2021-07-29","INAI"
314,314,314,314,1700,"2021-07-30","INAI"
324,324,308,318,2400,"2021-08-02","INAI"
318,320,314,320,1100,"2021-08-03","INAI"
316,316,310,314,113500,"2021-08-04","INAI"
314,322,312,322,3800,"2021-08-05","INAI"
312,318,312,318,400,"2021-08-06","INAI"
308,326,308,324,21200,"2021-08-09","INAI"
324,324,310,324,9600,"2021-08-10","INAI"
322,322,322,322,900,"2021-08-12","INAI"
318,320,318,320,2000,"2021-08-13","INAI"
320,320,314,316,140400,"2021-08-16","INAI"
316,332,294,310,116800,"2021-08-18","INAI"
296,328,296,310,50800,"2021-08-19","INAI"
328,328,298,310,9700,"2021-08-20","INAI"
306,306,300,302,26200,"2021-08-23","INAI"
304,310,302,310,14300,"2021-08-24","INAI"
308,310,308,310,1400,"2021-08-25","INAI"
310,310,298,300,10800,"2021-08-26","INAI"
302,302,302,302,2200,"2021-08-27","INAI"
302,308,296,308,29800,"2021-08-30","INAI"
308,326,306,306,87700,"2021-08-31","INAI"
306,306,306,306,2600,"2021-09-01","INAI"
306,316,306,314,15500,"2021-09-02","INAI"
314,314,310,310,11000,"2021-09-03","INAI"
300,316,292,306,122500,"2021-09-06","INAI"
306,306,294,298,6700,"2021-09-07","INAI"
310,310,298,300,3000,"2021-09-08","INAI"
306,306,298,298,6300,"2021-09-09","INAI"
304,304,298,298,118700,"2021-09-10","INAI"
300,300,290,296,9900,"2021-09-13","INAI"
296,300,296,298,2100,"2021-09-14","INAI"
308,310,296,296,10400,"2021-09-15","INAI"
296,296,296,296,7600,"2021-09-16","INAI"
296,298,296,298,109200,"2021-09-17","INAI"
298,300,296,296,337200,"2021-09-20","INAI"
298,298,296,298,11300,"2021-09-21","INAI"
298,306,294,306,7400,"2021-09-22","INAI"
306,306,294,304,23800,"2021-09-23","INAI"
304,304,296,300,19800,"2021-09-24","INAI"
294,300,280,300,26100,"2021-09-27","INAI"
290,298,290,294,38300,"2021-09-28","INAI"
294,298,294,296,23000,"2021-09-29","INAI"
296,298,296,296,19800,"2021-09-30","INAI"
298,298,296,296,61300,"2021-10-01","INAI"
296,300,296,298,39200,"2021-10-04","INAI"
300,300,294,296,70300,"2021-10-05","INAI"
292,300,292,300,25700,"2021-10-06","INAI"
298,298,294,294,146400,"2021-10-07","INAI"
296,296,292,294,208200,"2021-10-08","INAI"
294,300,294,296,8500,"2021-10-11","INAI"
300,302,300,300,38200,"2021-10-12","INAI"
298,300,294,294,9600,"2021-10-13","INAI"
294,306,294,306,14000,"2021-10-14","INAI"
300,304,298,298,25600,"2021-10-15","INAI"
298,304,298,300,68800,"2021-10-18","INAI"
300,306,298,298,17000,"2021-10-19","INAI"
304,304,294,296,162500,"2021-10-21","INAI"
304,304,304,304,137100,"2021-10-22","INAI"
304,304,298,298,10400,"2021-10-25","INAI"
298,302,296,298,29300,"2021-10-26","INAI"
300,300,298,300,800,"2021-10-27","INAI"
300,300,300,300,20300,"2021-10-28","INAI"
300,300,298,298,3100,"2021-10-29","INAI"
298,298,296,298,8400,"2021-11-01","INAI"
298,298,298,298,200,"2021-11-02","INAI"
298,298,296,296,3200,"2021-11-03","INAI"
296,328,276,294,1740000,"2021-11-04","INAI"
294,296,284,296,76200,"2021-11-05","INAI"
286,298,286,290,79600,"2021-11-08","INAI"
290,308,284,304,157700,"2021-11-09","INAI"
302,304,296,296,32900,"2021-11-10","INAI"
296,304,286,290,50100,"2021-11-11","INAI"
296,302,296,300,29700,"2021-11-12","INAI"
300,300,290,292,5800,"2021-11-15","INAI"
294,300,290,290,34100,"2021-11-16","INAI"
292,308,292,308,555200,"2021-11-17","INAI"
308,316,290,306,145500,"2021-11-18","INAI"
310,324,298,298,127200,"2021-11-19","INAI"
298,320,296,298,68800,"2021-11-22","INAI"
300,324,298,306,120500,"2021-11-23","INAI"
320,320,292,312,57900,"2021-11-24","INAI"
324,324,308,308,16600,"2021-11-25","INAI"
322,322,298,298,9100,"2021-11-26","INAI"
298,300,298,300,21000,"2021-11-29","INAI"
300,300,300,300,43800,"2021-11-30","INAI"
308,308,298,298,28000,"2021-12-01","INAI"
298,320,298,320,114500,"2021-12-02","INAI"
300,310,298,302,60600,"2021-12-03","INAI"
306,306,296,298,24400,"2021-12-06","INAI"
298,300,298,300,1600,"2021-12-07","INAI"
300,300,300,300,19000,"2021-12-08","INAI"
300,306,300,306,48000,"2021-12-09","INAI"
306,306,304,304,500,"2021-12-10","INAI"
302,304,302,302,4000,"2021-12-13","INAI"
302,302,302,302,700,"2021-12-14","INAI"
302,302,298,298,12100,"2021-12-15","INAI"
304,342,298,342,71100,"2021-12-16","INAI"
340,348,320,320,232800,"2021-12-17","INAI"
312,340,298,320,173900,"2021-12-20","INAI"
312,312,300,304,2500,"2021-12-21","INAI"
304,304,300,300,15300,"2021-12-22","INAI"
300,320,280,294,346700,"2021-12-23","INAI"
300,310,294,302,29000,"2021-12-24","INAI"
302,302,296,300,8000,"2021-12-27","INAI"
300,300,298,298,14200,"2021-12-28","INAI"
298,298,290,290,65000,"2021-12-29","INAI"
294,294,292,292,136800,"2021-12-30","INAI"
292,294,292,292,46900,"2022-01-03","INAI"
294,294,294,294,38200,"2022-01-04","INAI"
294,296,294,294,21900,"2022-01-05","INAI"
294,298,294,294,8400,"2022-01-06","INAI"
296,298,292,292,36800,"2022-01-07","INAI"
292,304,284,290,114700,"2022-01-10","INAI"
288,290,288,288,13100,"2022-01-11","INAI"
286,298,284,290,17500,"2022-01-12","INAI"
290,292,288,288,6900,"2022-01-13","INAI"
288,288,288,288,100,"2022-01-14","INAI"
292,292,292,292,4300,"2022-01-17","INAI"
292,296,292,296,31800,"2022-01-18","INAI"
296,296,294,294,1200,"2022-01-19","INAI"
296,300,294,300,16200,"2022-01-20","INAI"
300,300,300,300,2800,"2022-01-21","INAI"
300,300,300,300,1000,"2022-01-24","INAI"
310,318,280,280,76500,"2022-01-25","INAI"
280,320,280,290,40500,"2022-01-26","INAI"
290,312,280,312,30600,"2022-01-27","INAI"
294,296,294,296,1200,"2022-01-28","INAI"
296,322,294,294,20200,"2022-01-31","INAI"
294,316,294,310,10000,"2022-02-02","INAI"
310,312,306,306,26700,"2022-02-03","INAI"
306,306,306,306,0,"2022-02-04","INAI"
304,304,292,292,7000,"2022-02-07","INAI"
294,300,292,300,54700,"2022-02-08","INAI"
310,310,300,302,27500,"2022-02-09","INAI"
306,306,302,302,4100,"2022-02-10","INAI"
312,312,306,308,15300,"2022-02-11","INAI"
310,310,306,306,2500,"2022-02-14","INAI"
306,306,302,302,1900,"2022-02-15","INAI"
300,300,300,300,100,"2022-02-16","INAI"
300,300,294,294,2400,"2022-02-17","INAI"
296,310,296,310,2200,"2022-02-18","INAI"
310,310,310,310,2200,"2022-02-21","INAI"
304,304,302,302,2100,"2022-02-22","INAI"
302,302,300,300,700,"2022-02-23","INAI"
300,300,288,288,2900,"2022-02-24","INAI"
290,306,288,294,3300,"2022-02-25","INAI"
294,296,294,296,1800,"2022-03-01","INAI"
296,304,296,304,15500,"2022-03-02","INAI"
304,304,296,296,27000,"2022-03-04","INAI"
294,302,294,302,10200,"2022-03-07","INAI"
302,304,300,300,69900,"2022-03-08","INAI"
296,296,284,290,64400,"2022-03-09","INAI"
290,302,284,290,5600,"2022-03-10","INAI"
292,302,286,286,6500,"2022-03-11","INAI"
300,300,286,290,2300,"2022-03-14","INAI"
300,300,290,290,5000,"2022-03-15","INAI"
292,304,290,290,31600,"2022-03-16","INAI"
304,304,288,300,11400,"2022-03-17","INAI"
296,296,290,296,7700,"2022-03-18","INAI"
294,296,288,296,10100,"2022-03-21","INAI"
294,296,292,292,15800,"2022-03-22","INAI"
292,292,292,292,10000,"2022-03-23","INAI"
292,292,290,290,12200,"2022-03-24","INAI"
290,300,290,300,20300,"2022-03-25","INAI"
300,300,300,300,1800,"2022-03-28","INAI"
300,300,286,300,25700,"2022-03-29","INAI"
300,300,298,298,700,"2022-03-30","INAI"
298,298,288,288,8200,"2022-03-31","INAI"
290,298,290,290,2100,"2022-04-01","INAI"
298,298,290,292,700,"2022-04-04","INAI"
294,298,288,298,3800,"2022-04-05","INAI"
298,298,290,298,13300,"2022-04-06","INAI"
300,300,294,294,1700,"2022-04-07","INAI"
294,294,292,294,5500,"2022-04-08","INAI"
300,300,300,300,1600,"2022-04-11","INAI"
298,298,298,298,2200,"2022-04-12","INAI"
298,298,298,298,100,"2022-04-13","INAI"
298,298,298,298,0,"2022-04-14","INAI"
298,298,292,292,200,"2022-04-18","INAI"
292,292,292,292,700,"2022-04-19","INAI"
292,292,288,288,10800,"2022-04-20","INAI"
290,296,288,290,4000,"2022-04-21","INAI"
292,292,290,292,1400,"2022-04-22","INAI"
294,294,290,292,1800,"2022-04-25","INAI"
288,288,288,288,4500,"2022-04-26","INAI"
288,296,288,296,5100,"2022-04-27","INAI"
296,296,290,290,2500,"2022-04-28","INAI"
296,304,292,300,21700,"2022-05-09","INAI"
300,300,296,300,1100,"2022-05-10","INAI"
304,310,298,298,2200,"2022-05-11","INAI"
298,308,294,300,83900,"2022-05-12","INAI"
300,300,300,300,600,"2022-05-13","INAI"
298,302,298,302,1500,"2022-05-17","INAI"
302,302,302,302,1800,"2022-05-18","INAI"
302,302,294,294,1400,"2022-05-19","INAI"
304,306,296,296,1100,"2022-05-20","INAI"
300,302,300,302,18500,"2022-05-23","INAI"
302,302,302,302,100,"2022-05-24","INAI"
302,302,302,302,0,"2022-05-25","INAI"
296,298,296,298,18800,"2022-05-27","INAI"
306,332,306,314,53300,"2022-05-30","INAI"
314,314,308,310,7600,"2022-05-31","INAI"
310,318,298,318,11900,"2022-06-02","INAI"
318,318,316,318,900,"2022-06-03","INAI"
318,328,304,320,23600,"2022-06-06","INAI"
324,324,320,320,57400,"2022-06-07","INAI"
320,328,316,320,15200,"2022-06-08","INAI"
320,328,320,320,10300,"2022-06-09","INAI"
320,320,318,320,5800,"2022-06-10","INAI"
324,324,320,320,5200,"2022-06-13","INAI"
320,320,318,318,13500,"2022-06-14","INAI"
318,320,318,320,53000,"2022-06-15","INAI"
320,324,300,306,9200,"2022-06-16","INAI"
308,308,306,308,9900,"2022-06-17","INAI"
320,320,312,320,8300,"2022-06-20","INAI"
320,326,320,326,4900,"2022-06-21","INAI"
326,326,322,322,3900,"2022-06-22","INAI"
322,322,322,322,4700,"2022-06-23","INAI"
322,324,318,318,4300,"2022-06-24","INAI"
318,324,318,318,4000,"2022-06-27","INAI"
318,324,318,324,2900,"2022-06-28","INAI"
324,324,324,324,3200,"2022-06-29","INAI"
324,326,320,324,6000,"2022-06-30","INAI"
324,324,310,310,8800,"2022-07-01","INAI"
322,322,318,318,1400,"2022-07-04","INAI"
318,318,318,318,5000,"2022-07-05","INAI"
318,318,318,318,1700,"2022-07-06","INAI"
318,322,318,320,900,"2022-07-07","INAI"
320,320,320,320,3400,"2022-07-08","INAI"
320,320,300,316,5600,"2022-07-11","INAI"
316,316,316,316,11800,"2022-07-12","INAI"
316,316,310,310,15500,"2022-07-13","INAI"
314,316,310,316,5900,"2022-07-14","INAI"
316,316,300,304,12600,"2022-07-15","INAI"
322,322,306,306,600,"2022-07-18","INAI"
308,308,308,308,100,"2022-07-19","INAI"
310,318,310,312,158800,"2022-07-20","INAI"
312,314,312,312,13000,"2022-07-21","INAI"
314,314,312,312,2500,"2022-07-22","INAI"
312,314,310,312,27500,"2022-07-25","INAI"
316,316,316,316,19900,"2022-07-26","INAI"
316,316,314,314,16200,"2022-07-27","INAI"
316,318,314,314,5500,"2022-07-28","INAI"
314,318,298,302,82200,"2022-07-29","INAI"
302,314,296,300,6200,"2022-08-01","INAI"
290,302,290,302,4700,"2022-08-02","INAI"
302,304,302,302,1500,"2022-08-03","INAI"
302,302,302,302,100,"2022-08-04","INAI"
302,308,300,300,63200,"2022-08-05","INAI"
308,308,300,306,2800,"2022-08-08","INAI"
306,308,294,296,9800,"2022-08-09","INAI"
296,296,296,296,0,"2022-08-10","INAI"
304,304,302,304,2600,"2022-08-11","INAI"
302,308,302,308,20200,"2022-08-12","INAI"
308,310,308,310,5200,"2022-08-15","INAI"
308,310,306,308,12700,"2022-08-16","INAI"
308,308,300,308,40500,"2022-08-18","INAI"
306,308,304,308,2400,"2022-08-19","INAI"
308,308,306,306,33400,"2022-08-22","INAI"
306,310,306,310,1300,"2022-08-23","INAI"
310,312,310,312,9400,"2022-08-24","INAI"
312,312,308,308,300,"2022-08-25","INAI"
310,310,308,310,3900,"2022-08-26","INAI"
308,310,308,310,800,"2022-08-29","INAI"
310,310,300,310,24500,"2022-08-30","INAI"
310,312,300,312,3000,"2022-08-31","INAI"
308,312,308,308,8200,"2022-09-01","INAI"
308,308,308,308,26400,"2022-09-02","INAI"
308,308,308,308,0,"2022-09-05","INAI"
298,308,298,298,79900,"2022-09-06","INAI"
300,304,300,304,4600,"2022-09-07","INAI"
304,304,304,304,5300,"2022-09-08","INAI"
304,306,300,306,45300,"2022-09-09","INAI"
300,300,300,300,22900,"2022-09-12","INAI"
300,316,300,314,17700,"2022-09-13","INAI"
316,316,300,300,82700,"2022-09-14","INAI"
300,308,294,306,27100,"2022-09-15","INAI"
296,306,292,300,78000,"2022-09-16","INAI"
302,318,298,300,80000,"2022-09-19","INAI"
300,300,300,300,1100,"2022-09-20","INAI"
300,300,300,300,0,"2022-09-21","INAI"
300,300,298,300,400,"2022-09-22","INAI"
310,310,310,310,500,"2022-09-23","INAI"
310,310,302,304,19800,"2022-09-26","INAI"
304,306,302,306,1900,"2022-09-27","INAI"
298,306,298,306,400,"2022-09-28","INAI"
296,300,290,300,3900,"2022-09-29","INAI"
298,298,294,298,6500,"2022-09-30","INAI"
298,298,296,298,1300,"2022-10-03","INAI"
298,298,296,296,2200,"2022-10-04","INAI"
296,298,296,298,1700,"2022-10-05","INAI"
298,298,298,298,4900,"2022-10-06","INAI"
298,298,296,296,3200,"2022-10-07","INAI"
296,296,296,296,0,"2022-10-10","INAI"
304,306,298,298,5200,"2022-10-11","INAI"
298,298,296,296,1100,"2022-10-12","INAI"
298,298,296,296,700,"2022-10-13","INAI"
306,306,300,300,1500,"2022-10-14","INAI"
292,292,286,288,6100,"2022-10-17","INAI"
290,290,290,290,4600,"2022-10-18","INAI"
290,290,290,290,0,"2022-10-19","INAI"
290,290,290,290,0,"2022-10-20","INAI"
292,292,292,292,200,"2022-10-21","INAI"
300,300,300,300,2000,"2022-10-24","INAI"
300,302,300,300,1200,"2022-10-25","INAI"
300,300,300,300,500,"2022-10-26","INAI"
298,298,298,298,2600,"2022-10-27","INAI"
298,298,298,298,0,"2022-10-28","INAI"
300,300,300,300,700,"2022-10-31","INAI"
288,288,280,280,134300,"2022-11-01","INAI"
280,280,276,276,43200,"2022-11-02","INAI"
278,278,272,272,11700,"2022-11-03","INAI"
272,272,266,270,30300,"2022-11-04","INAI"
272,272,270,270,500,"2022-11-07","INAI"
272,272,270,270,5200,"2022-11-08","INAI"
268,270,268,268,7700,"2022-11-09","INAI"
280,280,266,268,3900,"2022-11-10","INAI"
266,270,266,266,19900,"2022-11-11","INAI"
266,268,266,266,3400,"2022-11-14","INAI"
268,268,266,266,500,"2022-11-15","INAI"
266,266,266,266,0,"2022-11-16","INAI"
268,268,262,262,39800,"2022-11-17","INAI"
264,264,264,264,1000,"2022-11-18","INAI"
264,264,260,260,13800,"2022-11-21","INAI"
260,262,258,262,800,"2022-11-22","INAI"
262,284,260,284,7800,"2022-11-23","INAI"
282,282,266,272,140800,"2022-11-24","INAI"
272,272,258,262,97000,"2022-11-25","INAI"
264,272,262,272,11600,"2022-11-28","INAI"
272,272,272,272,700,"2022-11-29","INAI"
272,272,272,272,0,"2022-11-30","INAI"
272,274,272,272,58500,"2022-12-01","INAI"
272,272,266,268,1500,"2022-12-02","INAI"
268,268,264,268,1000,"2022-12-05","INAI"
266,266,260,260,2100,"2022-12-06","INAI"
260,260,256,256,5700,"2022-12-07","INAI"
258,282,250,282,13700,"2022-12-08","INAI"
280,280,264,264,38400,"2022-12-09","INAI"
258,276,258,266,33600,"2022-12-12","INAI"
266,266,260,260,5500,"2022-12-13","INAI"
262,264,260,264,600,"2022-12-14","INAI"
260,260,258,260,3300,"2022-12-15","INAI"
258,260,258,258,1500,"2022-12-16","INAI"
258,276,256,276,13500,"2022-12-19","INAI"
276,276,276,276,0,"2022-12-20","INAI"
272,272,272,272,1000,"2022-12-21","INAI"
268,268,266,266,2700,"2022-12-22","INAI"
266,266,266,266,100,"2022-12-23","INAI"
270,270,268,268,1900,"2022-12-26","INAI"
268,268,268,268,0,"2022-12-27","INAI"
260,270,250,270,46200,"2022-12-28","INAI"
258,258,258,258,1000,"2022-12-29","INAI"
258,258,246,264,1800,"2022-12-30","INAI"
264,264,264,264,0,"2023-01-02","INAI"
262,262,262,262,1800,"2023-01-03","INAI"
264,264,260,260,900,"2023-01-04","INAI"
252,254,248,248,1900,"2023-01-05","INAI"
248,250,246,250,25800,"2023-01-06","INAI"
252,252,250,250,2600,"2023-01-09","INAI"
248,268,248,268,300,"2023-01-10","INAI"
266,266,266,266,3900,"2023-01-11","INAI"
266,266,266,266,100,"2023-01-12","INAI"
266,266,266,266,0,"2023-01-13","INAI"
266,266,254,254,1200,"2023-01-16","INAI"
256,256,254,254,900,"2023-01-17","INAI"
252,268,238,260,7100,"2023-01-18","INAI"
248,264,246,264,600,"2023-01-19","INAI"
264,264,264,264,1000,"2023-01-20","INAI"
264,264,258,264,900,"2023-01-24","INAI"
254,264,254,264,6300,"2023-01-25","INAI"
254,256,250,250,7800,"2023-01-26","INAI"
252,268,250,266,6800,"2023-01-27","INAI"
258,270,248,264,33800,"2023-01-30","INAI"
256,260,254,260,600,"2023-01-31","INAI"
262,262,260,260,1200,"2023-02-01","INAI"
260,268,260,268,15900,"2023-02-02","INAI"
268,268,268,268,0,"2023-02-03","INAI"
268,268,252,266,26800,"2023-02-06","INAI"
266,266,266,266,0,"2023-02-07","INAI"
260,270,250,256,14900,"2023-02-08","INAI"
256,256,256,256,0,"2023-02-09","INAI"
268,268,254,260,1200,"2023-02-10","INAI"
262,262,262,262,500,"2023-02-13","INAI"
264,266,264,264,4600,"2023-02-14","INAI"
264,266,254,266,7700,"2023-02-15","INAI"
266,266,266,266,0,"2023-02-16","INAI"
266,266,254,256,1700,"2023-02-17","INAI"
262,262,256,262,2600,"2023-02-20","INAI"
262,270,256,256,28000,"2023-02-21","INAI"
254,262,254,262,300,"2023-02-22","INAI"
260,266,260,266,40000,"2023-02-23","INAI"
266,266,258,264,8000,"2023-02-24","INAI"
262,264,258,262,5600,"2023-02-27","INAI"
264,268,254,260,52700,"2023-02-28","INAI"
258,260,258,260,400,"2023-03-01","INAI"
262,262,262,262,100,"2023-03-02","INAI"
256,266,252,264,53100,"2023-03-03","INAI"
256,262,256,262,16700,"2023-03-06","INAI"
260,268,252,258,53200,"2023-03-07","INAI"
260,266,252,264,56100,"2023-03-08","INAI"
264,266,252,266,59700,"2023-03-09","INAI"
266,266,264,264,200,"2023-03-10","INAI"
264,268,252,268,29900,"2023-03-13","INAI"
266,266,252,252,3800,"2023-03-14","INAI"
254,254,254,254,800,"2023-03-15","INAI"
252,252,250,250,30000,"2023-03-16","INAI"
264,266,264,264,16300,"2023-03-17","INAI"
264,264,264,264,0,"2023-03-20","INAI"
252,262,246,262,13900,"2023-03-21","INAI"
262,264,260,262,6200,"2023-03-24","INAI"
264,264,244,262,13900,"2023-03-27","INAI"
262,262,262,262,100,"2023-03-28","INAI"
262,262,262,262,0,"2023-03-29","INAI"
250,262,248,262,3400,"2023-03-30","INAI"
248,248,248,248,700,"2023-03-31","INAI"
260,262,250,250,75400,"2023-04-03","INAI"
250,252,248,250,24800,"2023-04-04","INAI"
258,260,258,258,5400,"2023-04-05","INAI"
258,258,250,252,6600,"2023-04-06","INAI"
256,256,252,252,4600,"2023-04-10","INAI"
252,252,252,252,2200,"2023-04-11","INAI"
256,256,244,248,19400,"2023-04-12","INAI"
248,248,248,248,100,"2023-04-13","INAI"
244,244,240,240,10700,"2023-04-14","INAI"
240,240,234,234,2500,"2023-04-17","INAI"
236,248,234,246,92700,"2023-04-18","INAI"
234,248,230,232,119700,"2023-04-26","INAI"
232,244,224,244,19400,"2023-04-27","INAI"
240,244,228,244,104400,"2023-04-28","INAI"
236,240,236,240,2700,"2023-05-02","INAI"
240,240,230,240,117800,"2023-05-03","INAI"
228,240,228,240,117900,"2023-05-04","INAI"
236,236,236,236,100,"2023-05-05","INAI"
236,240,226,232,118500,"2023-05-08","INAI"
240,240,240,240,600,"2023-05-09","INAI"
238,242,224,232,15900,"2023-05-10","INAI"
232,234,230,234,3300,"2023-05-11","INAI"
234,234,234,234,200,"2023-05-12","INAI"
234,234,234,234,2500,"2023-05-15","INAI"
234,234,224,226,1000,"2023-05-16","INAI"
228,228,224,224,15700,"2023-05-17","INAI"
224,240,224,224,3300,"2023-05-19","INAI"
230,230,230,230,900,"2023-05-22","INAI"
224,258,224,258,33600,"2023-05-23","INAI"
252,252,240,240,16100,"2023-05-24","INAI"
246,246,226,228,602100,"2023-05-25","INAI"
228,228,224,228,4400,"2023-05-26","INAI"
228,228,224,228,26000,"2023-05-29","INAI"
226,226,216,216,116900,"2023-05-30","INAI"
216,228,216,228,1700,"2023-05-31","INAI"
228,228,222,228,1200,"2023-06-05","INAI"
226,228,200,226,227100,"2023-06-06","INAI"
226,226,226,226,300,"2023-06-07","INAI"
226,226,226,226,700,"2023-06-08","INAI"
202,218,200,218,7100,"2023-06-09","INAI"
218,218,216,216,27700,"2023-06-12","INAI"
216,216,212,216,45400,"2023-06-13","INAI"
212,214,212,212,24300,"2023-06-14","INAI"
212,216,212,216,70200,"2023-06-15","INAI"
216,216,210,214,12200,"2023-06-16","INAI"
214,218,214,214,9900,"2023-06-19","INAI"
212,226,212,222,119700,"2023-06-20","INAI"
222,222,222,222,6900,"2023-06-21","INAI"
222,222,220,220,700,"2023-06-22","INAI"
202,212,202,212,11700,"2023-06-23","INAI"
220,220,208,220,125300,"2023-06-26","INAI"
220,226,212,226,125300,"2023-06-27","INAI"
212,224,206,212,126600,"2023-07-03","INAI"
212,212,212,212,600,"2023-07-04","INAI"
216,216,212,212,6600,"2023-07-05","INAI"
212,222,212,222,126800,"2023-07-06","INAI"
218,218,218,218,400,"2023-07-07","INAI"
226,226,212,212,65500,"2023-07-10","INAI"
218,218,218,218,300,"2023-07-11","INAI"
218,218,212,216,15700,"2023-07-12","INAI"
216,216,214,214,9000,"2023-07-13","INAI"
214,214,214,214,3500,"2023-07-14","INAI"
214,220,206,214,5900,"2023-07-17","INAI"
224,224,212,222,3700,"2023-07-18","INAI"
224,224,212,218,6700,"2023-07-20","INAI"
218,220,210,210,51600,"2023-07-21","INAI"
226,226,210,220,10300,"2023-07-24","INAI"
220,220,208,214,25100,"2023-07-25","INAI"
214,216,214,214,2400,"2023-07-26","INAI"
216,216,214,216,2500,"2023-07-27","INAI"
218,226,208,212,66900,"2023-07-28","INAI"
212,218,212,218,2200,"2023-07-31","INAI"
218,224,210,210,34400,"2023-08-01","INAI"
210,214,204,206,96200,"2023-08-02","INAI"
204,214,200,208,3900,"2023-08-03","INAI"
204,212,204,212,2000,"2023-08-04","INAI"
210,212,210,210,21500,"2023-08-07","INAI"
210,212,210,210,2600,"2023-08-08","INAI"
210,262,202,222,1291900,"2023-08-09","INAI"
210,228,202,222,249700,"2023-08-10","INAI"
222,222,208,214,26800,"2023-08-11","INAI"
214,224,210,220,37300,"2023-08-14","INAI"
228,228,214,222,21600,"2023-08-15","INAI"
212,218,212,218,4300,"2023-08-16","INAI"
218,218,214,214,3700,"2023-08-18","INAI"
214,226,214,226,30100,"2023-08-21","INAI"
226,226,222,222,143400,"2023-08-22","INAI"
222,222,210,210,77000,"2023-08-23","INAI"
210,210,206,206,25300,"2023-08-24","INAI"
206,206,204,204,5500,"2023-08-25","INAI"
204,204,204,204,6300,"2023-08-28","INAI"
206,206,204,206,108900,"2023-08-29","INAI"
202,210,202,210,5800,"2023-08-30","INAI"
202,204,202,204,14300,"2023-08-31","INAI"
204,208,200,200,102000,"2023-09-01","INAI"
200,200,183,200,99300,"2023-09-04","INAI"
200,200,188,195,10900,"2023-09-05","INAI"
195,195,192,192,1100,"2023-09-06","INAI"
194,194,194,194,200,"2023-09-07","INAI"
194,194,194,194,7400,"2023-09-08","INAI"
194,194,194,194,6200,"2023-09-11","INAI"
194,194,191,194,5600,"2023-09-12","INAI"
194,200,192,200,2300,"2023-09-13","INAI"
202,202,200,200,5200,"2023-09-14","INAI"
190,192,190,192,10100,"2023-09-15","INAI"
200,200,192,192,5300,"2023-09-18","INAI"
198,202,198,202,43800,"2023-09-19","INAI"
202,216,190,208,83800,"2023-09-20","INAI"
208,208,192,192,4000,"2023-09-21","INAI"
192,200,192,200,7900,"2023-09-22","INAI"
202,202,194,195,1800,"2023-09-25","INAI"
199,199,190,197,9500,"2023-09-26","INAI"
199,199,196,196,3100,"2023-09-27","INAI"
194,194,194,194,300,"2023-09-29","INAI"
194,202,194,194,42200,"2023-10-02","INAI"
193,202,193,202,97800,"2023-10-03","INAI"
202,202,199,202,5500,"2023-10-04","INAI"
193,202,193,202,94000,"2023-10-05","INAI"
192,202,191,202,94000,"2023-10-06","INAI"
202,202,195,196,500,"2023-10-09","INAI"
196,196,193,193,600,"2023-10-10","INAI"
194,194,194,194,1400,"2023-10-11","INAI"
193,196,192,193,9700,"2023-10-12","INAI"
193,195,193,195,1100,"2023-10-13","INAI"
200,206,196,196,12100,"2023-10-16","INAI"
196,200,196,200,10300,"2023-10-17","INAI"
195,206,195,197,96000,"2023-10-18","INAI"
197,197,195,195,18500,"2023-10-19","INAI"
195,195,195,195,0,"2023-10-20","INAI"
195,195,195,195,100,"2023-10-23","INAI"
196,204,195,195,94500,"2023-10-24","INAI"
195,195,195,195,1000,"2023-10-25","INAI"
195,195,195,195,4000,"2023-10-26","INAI"
195,197,195,197,900,"2023-10-27","INAI"
197,197,197,197,0,"2023-10-30","INAI"
202,202,197,197,200,"2023-10-31","INAI"
196,196,195,195,2500,"2023-11-01","INAI"
195,195,195,195,500,"2023-11-02","INAI"
195,195,195,195,1500,"2023-11-03","INAI"
195,216,195,195,110100,"2023-11-06","INAI"
199,206,199,204,800,"2023-11-07","INAI"
195,195,195,195,400,"2023-11-08","INAI"
195,216,195,196,145900,"2023-11-09","INAI"
195,195,195,195,200,"2023-11-10","INAI"
200,200,200,200,25500,"2023-11-13","INAI"
200,200,200,200,0,"2023-11-14","INAI"
200,200,200,200,100,"2023-11-15","INAI"
200,200,200,200,0,"2023-11-16","INAI"
200,200,200,200,0,"2023-11-17","INAI"
200,200,200,200,0,"2023-11-20","INAI"
204,204,204,204,5400,"2023-11-21","INAI"
196,208,196,204,105400,"2023-11-22","INAI"
204,204,204,204,0,"2023-11-23","INAI"
208,208,195,196,119400,"2023-11-24","INAI"
196,214,195,195,180400,"2023-11-27","INAI"
195,195,195,195,2700,"2023-11-28","INAI"
194,214,194,198,169700,"2023-11-29","INAI"
199,202,190,191,31100,"2023-11-30","INAI"
202,202,192,200,17600,"2023-12-01","INAI"
190,208,190,195,117400,"2023-12-04","INAI"
195,195,195,195,5400,"2023-12-05","INAI"
192,194,192,194,200,"2023-12-06","INAI"
195,199,195,199,2200,"2023-12-07","INAI"
193,206,192,192,112700,"2023-12-08","INAI"
192,192,192,192,0,"2023-12-11","INAI"
192,200,191,199,122200,"2023-12-12","INAI"
199,199,192,192,200,"2023-12-13","INAI"
192,199,190,199,6900,"2023-12-14","INAI"
198,206,192,206,41700,"2023-12-15","INAI"
204,204,194,204,1100,"2023-12-18","INAI"
192,208,192,208,45400,"2023-12-19","INAI"
206,208,191,204,16700,"2023-12-20","INAI"
194,204,194,204,45400,"2023-12-21","INAI"
192,204,192,200,64000,"2023-12-22","INAI"
206,206,192,200,148800,"2023-12-27","INAI"
200,200,200,200,0,"2023-12-28","INAI"
194,204,193,204,22300,"2023-12-29","INAI"
192,202,192,200,21800,"2024-01-02","INAI"
206,206,206,206,200,"2024-01-03","INAI"
206,214,206,214,17600,"2024-01-04","INAI"
206,206,206,206,100,"2024-01-05","INAI"
200,200,200,200,1100,"2024-01-08","INAI"
200,208,200,208,9000,"2024-01-09","INAI"
208,208,208,208,100,"2024-01-10","INAI"
200,216,200,208,25100,"2024-01-11","INAI"
200,212,200,210,52400,"2024-01-12","INAI"
210,210,199,208,63400,"2024-01-15","INAI"
200,214,200,214,33800,"2024-01-16","INAI"
199,212,199,199,39900,"2024-01-17","INAI"
200,214,199,199,27300,"2024-01-18","INAI"
199,214,199,212,24200,"2024-01-19","INAI"
212,212,197,197,300,"2024-01-22","INAI"
198,210,197,208,49700,"2024-01-23","INAI"
197,208,197,208,36200,"2024-01-24","INAI"
204,214,204,210,19900,"2024-01-25","INAI"
210,210,210,210,0,"2024-01-26","INAI"
198,208,198,208,30200,"2024-01-29","INAI"
208,208,208,208,0,"2024-01-30","INAI"
199,212,199,212,31200,"2024-01-31","INAI"
199,204,198,204,6600,"2024-02-01","INAI"
198,198,198,198,4000,"2024-02-02","INAI"
196,210,192,210,75400,"2024-02-05","INAI"
195,206,195,206,40400,"2024-02-06","INAI"
206,206,206,206,0,"2024-02-07","INAI"
195,206,193,204,62800,"2024-02-12","INAI"
202,214,195,195,106500,"2024-02-13","INAI"
195,195,195,195,0,"2024-02-15","INAI"
196,206,196,200,31800,"2024-02-16","INAI"
195,206,195,206,28000,"2024-02-19","INAI"
195,195,195,195,2200,"2024-02-20","INAI"
195,198,195,198,2100,"2024-02-21","INAI"
192,204,192,202,32900,"2024-02-22","INAI"
192,202,192,202,33000,"2024-02-23","INAI"
191,204,191,204,34800,"2024-02-26","INAI"
191,202,191,200,12300,"2024-02-27","INAI"
192,202,191,200,77100,"2024-02-28","INAI"
192,198,172,173,430500,"2024-02-29","INAI"
175,183,174,174,97500,"2024-03-01","INAI"
174,180,171,179,73700,"2024-03-04","INAI"
180,228,172,177,124900,"2024-03-05","INAI"
180,195,179,185,17800,"2024-03-06","INAI"
177,228,177,194,125600,"2024-03-07","INAI"
176,212,176,194,141100,"2024-03-08","INAI"
194,194,183,192,83600,"2024-03-13","INAI"
190,196,184,195,44600,"2024-03-14","INAI"
198,208,180,192,108800,"2024-03-15","INAI"
190,208,190,199,31000,"2024-03-18","INAI"
190,206,189,189,13600,"2024-03-19","INAI"
193,193,187,189,6100,"2024-03-20","INAI"
192,197,186,194,54900,"2024-03-21","INAI"
196,196,196,196,100,"2024-03-22","INAI"
197,197,187,194,44300,"2024-03-25","INAI"
197,197,194,194,1700,"2024-03-26","INAI"
197,197,187,187,49600,"2024-03-27","INAI"
191,204,186,193,78900,"2024-03-28","INAI"
202,202,187,192,56600,"2024-04-01","INAI"
200,200,180,194,82100,"2024-04-02","INAI"
200,200,188,193,4100,"2024-04-03","INAI"
199,199,199,199,1400,"2024-04-04","INAI"
196,196,185,195,122500,"2024-04-05","INAI"
200,200,181,189,32500,"2024-04-16","INAI"
188,190,180,189,13500,"2024-04-17","INAI"
180,200,180,195,37600,"2024-04-18","INAI"
198,198,183,193,15500,"2024-04-19","INAI"
189,195,182,193,18200,"2024-04-22","INAI"
197,197,184,193,21700,"2024-04-23","INAI"
189,189,184,189,7500,"2024-04-24","INAI"
183,196,183,194,44600,"2024-04-25","INAI"
194,199,190,194,4400,"2024-04-26","INAI"
200,200,195,195,200,"2024-04-29","INAI"
200,200,183,192,28100,"2024-04-30","INAI"
202,202,181,186,23900,"2024-05-02","INAI"
188,188,181,188,21900,"2024-05-03","INAI"
188,188,171,185,34600,"2024-05-06","INAI"
183,188,177,188,59000,"2024-05-07","INAI"
190,190,180,185,47800,"2024-05-08","INAI"
185,195,180,187,48600,"2024-05-13","INAI"
186,195,183,183,56600,"2024-05-14","INAI"
183,183,182,182,16000,"2024-05-15","INAI"
192,193,183,190,3300,"2024-05-16","INAI"
190,194,185,185,1500,"2024-05-17","INAI"
195,195,183,187,3600,"2024-05-20","INAI"
193,193,184,185,9800,"2024-05-21","INAI"
185,190,179,179,61200,"2024-05-22","INAI"
188,193,179,179,62500,"2024-05-27","INAI"
199,199,180,195,54200,"2024-05-28","INAI"
185,195,183,192,48700,"2024-05-29","INAI"
200,200,182,193,62400,"2024-05-30","INAI"
185,193,183,193,60500,"2024-05-31","INAI"
193,193,182,188,43900,"2024-06-03","INAI"
179,195,179,193,21800,"2024-06-04","INAI"
193,193,181,188,57900,"2024-06-05","INAI"
193,193,180,183,48300,"2024-06-06","INAI"
189,194,182,183,189200,"2024-06-07","INAI"
183,191,177,177,30100,"2024-06-10","INAI"
178,188,176,187,28200,"2024-06-11","INAI"
177,188,171,181,23900,"2024-06-12","INAI"
173,186,173,184,42600,"2024-06-13","INAI"
184,189,174,183,69700,"2024-06-14","INAI"
183,185,165,180,56200,"2024-06-19","INAI"
171,180,170,171,48600,"2024-06-20","INAI"
172,185,170,179,66600,"2024-06-21","INAI"
173,185,171,171,191200,"2024-06-24","INAI"
175,177,164,174,122300,"2024-06-25","INAI"
174,179,165,170,135800,"2024-06-26","INAI"
165,173,161,170,155100,"2024-06-27","INAI"
164,175,163,172,123100,"2024-06-28","INAI"
172,178,165,177,145100,"2024-07-01","INAI"
172,181,167,170,128800,"2024-07-02","INAI"
175,176,165,170,131300,"2024-07-03","INAI"
164,174,160,161,115800,"2024-07-04","INAI"
165,174,163,164,140800,"2024-07-05","INAI"
164,174,156,174,295800,"2024-07-08","INAI"
169,172,166,166,18800,"2024-07-09","INAI"
166,180,160,166,82600,"2024-07-10","INAI"
164,173,160,161,99200,"2024-07-11","INAI"
161,173,161,161,92300,"2024-07-12","INAI"
162,171,160,167,96300,"2024-07-15","INAI"
161,170,157,158,122100,"2024-07-16","INAI"
161,165,160,164,3900,"2024-07-17","INAI"
164,169,157,169,177100,"2024-07-18","INAI"
169,170,155,155,116000,"2024-07-19","INAI"
157,164,155,163,112200,"2024-07-22","INAI"
163,164,154,158,245700,"2024-07-23","INAI"
158,164,153,156,201500,"2024-07-24","INAI"
156,160,153,153,70900,"2024-07-25","INAI"
153,156,152,155,17700,"2024-07-26","INAI"
155,156,152,152,31100,"2024-07-29","INAI"
155,158,146,146,285400,"2024-07-30","INAI"
150,165,147,159,242700,"2024-07-31","INAI"
151,158,151,158,700,"2024-08-01","INAI"
152,158,146,157,69900,"2024-08-02","INAI"
157,157,148,148,1600,"2024-08-05","INAI"
153,153,141,145,74800,"2024-08-06","INAI"
144,157,144,154,72200,"2024-08-07","INAI"
148,154,148,153,3200,"2024-08-08","INAI"
151,156,144,154,71700,"2024-08-09","INAI"
146,155,146,152,6500,"2024-08-12","INAI"
152,155,147,152,85800,"2024-08-13","INAI"
150,152,144,145,103300,"2024-08-14","INAI"
152,152,130,148,102600,"2024-08-15","INAI"
147,150,141,149,145300,"2024-08-16","INAI"
149,151,143,146,93800,"2024-08-19","INAI"
146,149,144,145,95600,"2024-08-20","INAI"
145,148,142,144,146000,"2024-08-21","INAI"
141,144,140,141,36600,"2024-08-22","INAI"
141,152,140,149,286600,"2024-08-23","INAI"
150,150,143,148,131100,"2024-08-26","INAI"
149,149,141,145,85400,"2024-08-27","INAI"
144,148,139,140,164700,"2024-08-28","INAI"
149,149,141,142,19100,"2024-08-29","INAI"
142,147,140,147,68600,"2024-08-30","INAI"
147,148,145,147,83800,"2024-09-02","INAI"
145,148,145,147,6300,"2024-09-03","INAI"
148,152,142,143,86900,"2024-09-04","INAI"
144,150,140,148,73700,"2024-09-05","INAI"
148,148,148,148,300,"2024-09-06","INAI"
152,152,145,147,10300,"2024-09-09","INAI"
151,152,143,150,103500,"2024-09-10","INAI"
150,152,144,148,113800,"2024-09-11","INAI"
148,152,144,150,150700,"2024-09-12","INAI"
142,152,142,147,222500,"2024-09-13","INAI"
143,178,143,149,741100,"2024-09-17","INAI"
146,149,141,146,97900,"2024-09-18","INAI"
146,150,120,149,281300,"2024-09-19","INAI"
149,151,140,150,200300,"2024-09-20","INAI"
141,151,98,142,188900,"2024-09-23","INAI"
149,149,135,146,152400,"2024-09-24","INAI"
146,146,143,143,2700,"2024-09-25","INAI"
142,147,137,146,151300,"2024-09-26","INAI"
142,147,137,147,170800,"2024-09-27","INAI"
147,152,147,148,151100,"2024-09-30","INAI"
146,148,141,147,166000,"2024-10-01","INAI"
145,150,135,136,179200,"2024-10-02","INAI"
143,147,138,143,116100,"2024-10-03","INAI"
141,142,133,140,163900,"2024-10-04","INAI"
139,148,137,147,91800,"2024-10-07","INAI"
145,148,136,140,99700,"2024-10-08","INAI"
144,151,134,141,1e+05,"2024-10-09","INAI"
139,149,139,140,84300,"2024-10-10","INAI"
141,147,138,145,99500,"2024-10-11","INAI"
145,148,139,140,191800,"2024-10-14","INAI"
140,147,139,142,120500,"2024-10-15","INAI"
142,143,136,141,94600,"2024-10-16","INAI"
139,146,137,141,146500,"2024-10-17","INAI"
140,146,136,139,185000,"2024-10-18","INAI"
139,143,136,139,153500,"2024-10-21","INAI"
139,146,137,140,201400,"2024-10-22","INAI"
142,145,138,142,88400,"2024-10-23","INAI"
143,147,139,146,273800,"2024-10-24","INAI"
141,145,138,145,172300,"2024-10-25","INAI"
145,145,136,144,131600,"2024-10-28","INAI"
144,145,137,142,7700,"2024-10-29","INAI"
139,142,138,142,10400,"2024-10-30","INAI"
142,150,137,139,266000,"2024-10-31","INAI"
139,141,137,137,4500,"2024-11-01","INAI"