"Open","High","Low","Close","Volume","Date","Emiten"
130,144,129,139,344143000,"2007-01-02","SRSN"
139,144,138,138,287174000,"2007-01-03","SRSN"
139,142,139,139,118788500,"2007-01-04","SRSN"
140,140,136,137,80070000,"2007-01-05","SRSN"
137,138,134,134,69657000,"2007-01-08","SRSN"
135,135,131,131,63563500,"2007-01-09","SRSN"
131,131,129,129,49668500,"2007-01-10","SRSN"
129,130,129,129,14351000,"2007-01-11","SRSN"
129,129,126,126,45787000,"2007-01-12","SRSN"
127,130,127,128,115809000,"2007-01-15","SRSN"
129,131,128,128,99773000,"2007-01-16","SRSN"
128,130,128,129,50214500,"2007-01-17","SRSN"
129,139,129,136,164044000,"2007-01-18","SRSN"
136,139,134,137,151449000,"2007-01-19","SRSN"
138,139,138,138,48776000,"2007-01-22","SRSN"
138,139,132,132,146966000,"2007-01-23","SRSN"
133,133,131,131,42730000,"2007-01-24","SRSN"
132,132,131,132,1225500,"2007-01-25","SRSN"
131,132,129,129,36820500,"2007-01-26","SRSN"
130,130,129,129,23460000,"2007-01-29","SRSN"
129,130,129,129,428000,"2007-01-30","SRSN"
129,129,129,129,2785000,"2007-01-31","SRSN"
130,130,129,129,2207000,"2007-02-01","SRSN"
129,130,129,129,458000,"2007-02-02","SRSN"
129,129,129,129,632000,"2007-02-05","SRSN"
129,131,128,128,26964000,"2007-02-06","SRSN"
129,129,128,128,10550000,"2007-02-07","SRSN"
128,128,126,126,23121500,"2007-02-08","SRSN"
127,127,126,126,5500000,"2007-02-09","SRSN"
127,127,126,126,12012000,"2007-02-12","SRSN"
127,127,126,126,411000,"2007-02-13","SRSN"
127,128,126,126,41650000,"2007-02-14","SRSN"
127,127,127,127,20904000,"2007-02-15","SRSN"
128,128,127,127,11962000,"2007-02-16","SRSN"
126,127,126,127,8291000,"2007-02-19","SRSN"
127,127,126,126,4033500,"2007-02-20","SRSN"
125,126,124,125,21492000,"2007-02-21","SRSN"
126,126,125,126,16102500,"2007-02-22","SRSN"
125,125,125,125,10508500,"2007-02-23","SRSN"
125,125,124,124,7364000,"2007-02-26","SRSN"
125,125,124,124,13600000,"2007-02-27","SRSN"
120,125,120,123,25357500,"2007-02-28","SRSN"
123,124,123,123,27856500,"2007-03-01","SRSN"
124,124,122,122,10550500,"2007-03-02","SRSN"
122,122,122,122,3262000,"2007-03-05","SRSN"
122,123,122,122,10609500,"2007-03-06","SRSN"
123,125,122,123,39375000,"2007-03-07","SRSN"
124,124,123,123,10609000,"2007-03-08","SRSN"
124,124,123,123,14105000,"2007-03-09","SRSN"
123,125,123,124,21627000,"2007-03-12","SRSN"
124,124,123,123,12895500,"2007-03-13","SRSN"
123,123,121,121,19410000,"2007-03-14","SRSN"
122,122,121,121,19669000,"2007-03-15","SRSN"
121,122,121,122,13150500,"2007-03-16","SRSN"
121,122,121,121,18600000,"2007-03-20","SRSN"
121,122,121,122,15907500,"2007-03-21","SRSN"
122,123,122,122,26679500,"2007-03-22","SRSN"
122,122,121,122,27025500,"2007-03-23","SRSN"
122,122,121,121,13240000,"2007-03-26","SRSN"
121,122,121,122,11337000,"2007-03-27","SRSN"
122,122,121,121,12279000,"2007-03-28","SRSN"
121,122,121,121,40531000,"2007-03-29","SRSN"
122,123,122,123,70981000,"2007-03-30","SRSN"
123,125,123,125,1270000,"2007-04-02","SRSN"
125,127,124,124,3341000,"2007-04-03","SRSN"
125,130,125,128,7521000,"2007-04-04","SRSN"
129,129,127,127,2465000,"2007-04-05","SRSN"
129,136,129,136,6411500,"2007-04-09","SRSN"
137,142,136,142,10330500,"2007-04-10","SRSN"
145,146,139,146,11067500,"2007-04-11","SRSN"
147,149,146,147,8250000,"2007-04-12","SRSN"
147,147,144,146,785000,"2007-04-13","SRSN"
146,165,144,159,8107500,"2007-04-16","SRSN"
165,179,165,172,17068000,"2007-04-17","SRSN"
175,180,172,176,11587500,"2007-04-18","SRSN"
176,177,175,175,3447500,"2007-04-19","SRSN"
177,185,177,185,11820500,"2007-04-20","SRSN"
195,204,194,203,11899000,"2007-04-23","SRSN"
205,220,205,220,21190500,"2007-04-24","SRSN"
220,245,215,240,19204500,"2007-04-25","SRSN"
245,270,245,265,46108500,"2007-04-26","SRSN"
265,280,265,275,11049000,"2007-04-27","SRSN"
290,295,265,290,32605000,"2007-04-30","SRSN"
290,300,270,285,30759000,"2007-05-01","SRSN"
270,285,270,280,27864000,"2007-05-02","SRSN"
285,325,285,300,59396000,"2007-05-03","SRSN"
305,330,300,330,41290000,"2007-05-04","SRSN"
330,345,325,340,32034500,"2007-05-07","SRSN"
340,370,325,360,41453000,"2007-05-08","SRSN"
380,435,370,410,33175000,"2007-05-09","SRSN"
410,410,410,410,0,"2007-05-10","SRSN"
390,400,370,385,16932000,"2007-05-11","SRSN"
395,450,395,400,42253500,"2007-05-14","SRSN"
400,410,355,355,12467000,"2007-05-15","SRSN"
355,390,340,380,14552000,"2007-05-16","SRSN"
385,410,380,385,8870000,"2007-05-21","SRSN"
390,450,390,405,13393000,"2007-05-22","SRSN"
415,430,410,410,6462000,"2007-05-23","SRSN"
430,435,405,415,11806500,"2007-05-24","SRSN"
420,420,385,395,6023500,"2007-05-25","SRSN"
395,410,390,405,17371500,"2007-05-28","SRSN"
405,410,390,395,14207500,"2007-05-29","SRSN"
395,400,390,395,15134000,"2007-05-30","SRSN"
395,405,385,395,12177500,"2007-05-31","SRSN"
395,415,395,400,12164000,"2007-06-04","SRSN"
400,405,395,395,103646000,"2007-06-05","SRSN"
395,400,395,400,79928000,"2007-06-06","SRSN"
400,420,395,405,56334000,"2007-06-07","SRSN"
405,405,395,405,22566500,"2007-06-08","SRSN"
400,410,400,410,1000500,"2007-06-11","SRSN"
400,450,395,410,87906500,"2007-06-12","SRSN"
410,460,410,455,15535000,"2007-06-13","SRSN"
460,500,460,460,49879000,"2007-06-14","SRSN"
475,475,455,460,1470500,"2007-06-15","SRSN"
460,485,455,455,5245500,"2007-06-18","SRSN"
455,495,455,495,3661000,"2007-06-19","SRSN"
495,520,485,510,7480500,"2007-06-20","SRSN"
520,560,480,490,37860500,"2007-06-21","SRSN"
485,500,470,475,12385000,"2007-06-22","SRSN"
470,480,470,470,9666000,"2007-06-25","SRSN"
475,485,465,475,14017000,"2007-06-26","SRSN"
460,470,430,435,663500,"2007-06-27","SRSN"
430,450,400,450,1101000,"2007-06-28","SRSN"
445,455,420,450,14229000,"2007-06-29","SRSN"
450,460,450,455,6702500,"2007-07-02","SRSN"
460,475,445,445,7583000,"2007-07-03","SRSN"
445,455,440,440,5824500,"2007-07-04","SRSN"
450,460,440,445,9755500,"2007-07-05","SRSN"
445,455,445,450,3651500,"2007-07-06","SRSN"
430,465,400,450,18087500,"2007-07-09","SRSN"
455,460,450,455,9468500,"2007-07-10","SRSN"
450,460,450,455,8878500,"2007-07-11","SRSN"
455,475,455,470,11077000,"2007-07-12","SRSN"
475,510,475,495,17316500,"2007-07-13","SRSN"
500,520,500,505,13147500,"2007-07-16","SRSN"
510,550,510,540,18827500,"2007-07-17","SRSN"
530,550,520,520,12590000,"2007-07-18","SRSN"
540,540,510,520,8564500,"2007-07-19","SRSN"
520,530,510,510,9175500,"2007-07-20","SRSN"
490,520,490,510,5955000,"2007-07-23","SRSN"
510,520,490,500,12480500,"2007-07-24","SRSN"
500,510,500,510,10080500,"2007-07-25","SRSN"
510,550,510,520,15672000,"2007-07-26","SRSN"
500,510,490,500,10083500,"2007-07-27","SRSN"
490,510,490,500,10325500,"2007-07-30","SRSN"
500,520,500,500,11162500,"2007-07-31","SRSN"
500,500,440,480,541500,"2007-08-01","SRSN"
480,485,480,480,9240000,"2007-08-02","SRSN"
480,495,475,485,11149500,"2007-08-03","SRSN"
485,485,460,465,152000,"2007-08-06","SRSN"
485,490,450,460,5415000,"2007-08-07","SRSN"
460,500,460,495,14343000,"2007-08-08","SRSN"
495,495,460,480,8963000,"2007-08-09","SRSN"
470,485,470,480,10631000,"2007-08-10","SRSN"
480,480,480,480,0,"2007-08-13","SRSN"
470,470,460,460,8516000,"2007-08-14","SRSN"
420,445,420,420,7226500,"2007-08-15","SRSN"
425,440,400,440,10487500,"2007-08-16","SRSN"
450,450,430,440,11025000,"2007-08-20","SRSN"
455,455,410,410,5142500,"2007-08-21","SRSN"
430,450,425,450,4487500,"2007-08-22","SRSN"
450,455,430,430,3592500,"2007-08-23","SRSN"
430,435,430,430,4105000,"2007-08-24","SRSN"
440,440,430,430,4210000,"2007-08-27","SRSN"
425,430,425,430,72500,"2007-08-28","SRSN"
410,455,410,450,5452500,"2007-08-29","SRSN"
460,480,455,470,16336500,"2007-08-30","SRSN"
480,480,465,465,10065000,"2007-08-31","SRSN"
465,465,460,460,14813500,"2007-09-03","SRSN"
460,460,450,450,5668000,"2007-09-04","SRSN"
450,460,450,450,5122500,"2007-09-05","SRSN"
445,455,445,455,4882500,"2007-09-06","SRSN"
445,500,445,500,5787000,"2007-09-07","SRSN"
500,550,500,540,12560500,"2007-09-10","SRSN"
550,610,550,580,12528500,"2007-09-11","SRSN"
580,600,570,570,10137000,"2007-09-12","SRSN"
580,580,560,560,11951000,"2007-09-13","SRSN"
490,580,490,580,10349500,"2007-09-14","SRSN"
580,590,570,580,10086500,"2007-09-17","SRSN"
570,600,570,590,13979500,"2007-09-18","SRSN"
600,600,580,600,10948500,"2007-09-19","SRSN"
590,600,580,580,10787500,"2007-09-20","SRSN"
580,600,580,580,10357500,"2007-09-21","SRSN"
580,600,580,590,10477500,"2007-09-24","SRSN"
580,590,570,570,10740000,"2007-09-25","SRSN"
570,570,560,560,12315500,"2007-09-26","SRSN"
560,570,550,560,11318500,"2007-09-27","SRSN"
570,680,570,610,12335000,"2007-09-28","SRSN"
650,660,600,600,9820000,"2007-10-01","SRSN"
600,600,550,550,4302000,"2007-10-02","SRSN"
560,580,540,560,6201000,"2007-10-03","SRSN"
560,570,540,540,3305500,"2007-10-04","SRSN"
540,540,530,530,64000,"2007-10-05","SRSN"
530,530,510,510,323000,"2007-10-08","SRSN"
520,520,500,500,90500,"2007-10-09","SRSN"
520,530,520,530,63000,"2007-10-10","SRSN"
530,530,510,510,10000,"2007-10-11","SRSN"
510,510,510,510,9500,"2007-10-17","SRSN"
500,500,500,500,10000,"2007-10-18","SRSN"
550,550,550,550,500,"2007-10-19","SRSN"
550,550,550,550,0,"2007-10-22","SRSN"
550,550,550,550,0,"2007-10-23","SRSN"
540,540,510,510,45000,"2007-10-24","SRSN"
510,510,510,510,0,"2007-10-25","SRSN"
510,510,510,510,0,"2007-10-26","SRSN"
430,430,430,430,1000,"2007-10-29","SRSN"
540,540,540,540,500,"2007-10-30","SRSN"
540,540,540,540,0,"2007-10-31","SRSN"
540,540,540,540,0,"2007-11-01","SRSN"
540,540,540,540,0,"2007-11-02","SRSN"
500,500,500,500,10000,"2007-11-05","SRSN"
500,520,500,500,290500,"2007-11-06","SRSN"
500,500,500,500,0,"2007-11-07","SRSN"
480,490,480,490,150000,"2007-11-08","SRSN"
490,490,490,490,0,"2007-11-09","SRSN"
480,480,480,480,5000,"2007-11-12","SRSN"
480,480,480,480,0,"2007-11-13","SRSN"
480,480,480,480,0,"2007-11-14","SRSN"
470,500,470,500,3135000,"2007-11-15","SRSN"
460,480,460,480,3e+06,"2007-11-16","SRSN"
480,480,480,480,0,"2007-11-19","SRSN"
450,500,450,500,1500,"2007-11-20","SRSN"
400,490,380,480,27000,"2007-11-21","SRSN"
480,480,480,480,0,"2007-11-22","SRSN"
480,480,480,480,0,"2007-11-23","SRSN"
480,480,480,480,0,"2007-11-26","SRSN"
470,470,395,445,4845500,"2007-11-27","SRSN"
400,450,400,450,9972500,"2007-11-28","SRSN"
420,470,415,470,4965000,"2007-11-29","SRSN"
410,410,410,410,5000,"2007-11-30","SRSN"
420,420,400,400,12030000,"2007-12-03","SRSN"
390,390,390,390,17000,"2007-12-04","SRSN"
375,400,375,400,5500,"2007-12-05","SRSN"
400,405,300,400,24500,"2007-12-06","SRSN"
350,350,320,350,116500,"2007-12-07","SRSN"
350,350,350,350,0,"2007-12-10","SRSN"
400,425,390,425,72000,"2007-12-11","SRSN"
425,425,425,425,0,"2007-12-12","SRSN"
425,425,425,425,0,"2007-12-13","SRSN"
425,425,425,425,0,"2007-12-14","SRSN"
425,425,425,425,0,"2007-12-17","SRSN"
280,350,280,350,2500,"2007-12-18","SRSN"
250,250,250,250,1000,"2007-12-19","SRSN"
260,300,200,200,148500,"2007-12-26","SRSN"
205,270,205,270,226000,"2007-12-27","SRSN"
285,360,270,360,676500,"2007-12-28","SRSN"
360,360,360,360,0,"2007-12-31","SRSN"
370,370,300,350,231000,"2008-01-02","SRSN"
350,350,350,350,0,"2008-01-03","SRSN"
320,330,320,330,11500,"2008-01-04","SRSN"
310,350,310,350,15500,"2008-01-07","SRSN"
350,350,350,350,0,"2008-01-08","SRSN"
300,330,300,330,102000,"2008-01-09","SRSN"
340,340,340,340,500,"2008-01-14","SRSN"
340,340,340,340,0,"2008-01-15","SRSN"
360,400,340,340,9000,"2008-01-16","SRSN"
340,340,340,340,0,"2008-01-17","SRSN"
340,340,340,340,0,"2008-01-18","SRSN"
300,340,300,340,80500,"2008-01-21","SRSN"
330,390,330,390,256500,"2008-01-22","SRSN"
390,390,390,390,0,"2008-01-23","SRSN"
390,390,390,390,0,"2008-01-24","SRSN"
390,390,390,390,0,"2008-01-25","SRSN"
390,390,390,390,0,"2008-01-28","SRSN"
390,390,390,390,0,"2008-01-29","SRSN"
390,390,390,390,0,"2008-01-30","SRSN"
390,390,390,390,0,"2008-01-31","SRSN"
390,390,390,390,0,"2008-02-01","SRSN"
390,390,390,390,0,"2008-02-04","SRSN"
390,390,390,390,0,"2008-02-05","SRSN"
390,390,390,390,0,"2008-02-06","SRSN"
390,390,390,390,0,"2008-02-11","SRSN"
300,340,300,340,128000,"2008-02-12","SRSN"
300,300,300,300,75000,"2008-02-13","SRSN"
305,400,305,385,8393500,"2008-02-14","SRSN"
330,370,320,330,145000,"2008-02-15","SRSN"
340,350,340,350,1010000,"2008-02-18","SRSN"
360,400,360,400,3944500,"2008-02-19","SRSN"
400,400,390,390,2410500,"2008-02-20","SRSN"
405,430,400,400,10433500,"2008-02-21","SRSN"
410,410,395,410,2428500,"2008-02-22","SRSN"
400,405,395,395,1549500,"2008-02-25","SRSN"
390,390,390,390,193000,"2008-02-26","SRSN"
405,430,405,425,4204500,"2008-02-27","SRSN"
435,445,425,440,2998000,"2008-02-28","SRSN"
440,440,440,440,0,"2008-02-29","SRSN"
400,430,400,400,111000,"2008-03-03","SRSN"
430,440,420,425,4855500,"2008-03-04","SRSN"
430,435,430,435,2950000,"2008-03-05","SRSN"
410,410,410,410,2500,"2008-03-06","SRSN"
400,425,400,425,6000,"2008-03-10","SRSN"
420,420,420,420,5250000,"2008-03-11","SRSN"
420,430,400,425,4200500,"2008-03-12","SRSN"
380,420,375,420,26000,"2008-03-13","SRSN"
415,420,415,420,3750000,"2008-03-14","SRSN"
420,420,420,420,0,"2008-03-17","SRSN"
420,420,420,420,0,"2008-03-18","SRSN"
415,415,375,400,4143000,"2008-03-19","SRSN"
410,420,405,420,2e+06,"2008-03-24","SRSN"
420,420,420,420,0,"2008-03-25","SRSN"
400,405,400,405,2024000,"2008-03-26","SRSN"
380,400,375,400,32000,"2008-03-27","SRSN"
370,400,355,400,605500,"2008-03-28","SRSN"
370,370,370,370,500,"2008-03-31","SRSN"
370,400,370,400,206000,"2008-04-01","SRSN"
370,400,370,400,375500,"2008-04-02","SRSN"
385,400,385,400,13000,"2008-04-03","SRSN"
390,400,390,400,2480000,"2008-04-04","SRSN"
370,400,370,400,105000,"2008-04-07","SRSN"
385,400,385,400,3558500,"2008-04-08","SRSN"
385,395,360,375,4301000,"2008-04-09","SRSN"
375,400,310,400,4586500,"2008-04-10","SRSN"
370,395,370,395,42000,"2008-04-11","SRSN"
395,395,395,395,0,"2008-04-14","SRSN"
395,400,395,400,2995000,"2008-04-15","SRSN"
350,350,350,350,15500,"2008-04-16","SRSN"
390,390,370,390,2992000,"2008-04-17","SRSN"
360,380,360,380,2891000,"2008-04-18","SRSN"
370,370,370,370,50000,"2008-04-21","SRSN"
370,370,370,370,0,"2008-04-22","SRSN"
325,365,325,360,2555000,"2008-04-23","SRSN"
350,355,350,355,2475000,"2008-04-24","SRSN"
350,355,310,350,2452000,"2008-04-25","SRSN"
360,360,320,345,2500,"2008-04-28","SRSN"
355,355,320,345,2500,"2008-04-29","SRSN"
320,325,280,325,565000,"2008-04-30","SRSN"
320,345,320,345,101000,"2008-05-05","SRSN"
320,395,320,395,2449000,"2008-05-06","SRSN"
390,400,390,400,184500,"2008-05-07","SRSN"
345,395,345,395,39500,"2008-05-08","SRSN"
395,395,395,395,0,"2008-05-09","SRSN"
395,395,395,395,0,"2008-05-12","SRSN"
395,395,395,395,0,"2008-05-13","SRSN"
395,395,395,395,0,"2008-05-14","SRSN"
350,400,350,400,16000,"2008-05-15","SRSN"
400,400,400,400,25000,"2008-05-16","SRSN"
400,400,400,400,0,"2008-05-21","SRSN"
400,400,400,400,0,"2008-05-22","SRSN"
330,380,330,380,85000,"2008-05-23","SRSN"
335,385,335,385,11000,"2008-05-26","SRSN"
385,385,385,385,0,"2008-05-27","SRSN"
340,360,340,360,1500,"2008-05-28","SRSN"
315,360,300,360,818500,"2008-05-29","SRSN"
360,360,360,360,50000,"2008-05-30","SRSN"
360,360,360,360,0,"2008-06-02","SRSN"
360,360,360,360,0,"2008-06-03","SRSN"
360,360,360,360,0,"2008-06-04","SRSN"
360,360,360,360,0,"2008-06-05","SRSN"
360,360,360,360,0,"2008-06-06","SRSN"
360,360,310,360,66000,"2008-06-09","SRSN"
360,360,360,360,0,"2008-06-10","SRSN"
360,360,360,360,0,"2008-06-11","SRSN"
360,360,360,360,0,"2008-06-12","SRSN"
360,360,360,360,0,"2008-06-13","SRSN"
360,360,235,235,18360000,"2008-06-16","SRSN"
235,235,180,205,1167000,"2008-06-17","SRSN"
205,215,205,205,695000,"2008-06-18","SRSN"
200,205,195,200,121500,"2008-06-19","SRSN"
200,215,180,190,403000,"2008-06-20","SRSN"
205,205,200,205,6000,"2008-06-23","SRSN"
190,210,190,210,167000,"2008-06-24","SRSN"
215,215,190,210,14500,"2008-06-25","SRSN"
215,215,200,205,128500,"2008-06-26","SRSN"
195,245,185,245,1743000,"2008-06-27","SRSN"
225,330,225,330,6321000,"2008-06-30","SRSN"
335,340,280,285,5997500,"2008-07-01","SRSN"
275,295,245,295,410000,"2008-07-02","SRSN"
255,260,255,260,11000,"2008-07-03","SRSN"
250,275,250,275,148500,"2008-07-04","SRSN"
255,285,240,285,169000,"2008-07-07","SRSN"
260,270,255,270,89500,"2008-07-08","SRSN"
270,270,265,265,15500,"2008-07-09","SRSN"
265,265,250,250,45000,"2008-07-10","SRSN"
250,335,250,335,1159500,"2008-07-11","SRSN"
300,350,295,350,752500,"2008-07-14","SRSN"
340,350,310,350,188000,"2008-07-15","SRSN"
325,350,320,350,523000,"2008-07-16","SRSN"
330,335,325,335,73500,"2008-07-17","SRSN"
320,335,315,335,35000,"2008-07-18","SRSN"
305,335,305,335,117000,"2008-07-21","SRSN"
310,330,310,330,23500,"2008-07-22","SRSN"
320,335,320,335,10000,"2008-07-23","SRSN"
320,330,320,330,11500,"2008-07-24","SRSN"
330,330,330,330,0,"2008-07-25","SRSN"
330,330,330,330,0,"2008-07-28","SRSN"
330,330,330,330,0,"2008-07-29","SRSN"
330,330,330,330,0,"2008-07-31","SRSN"
330,330,330,330,0,"2008-08-01","SRSN"
330,330,330,330,0,"2008-08-04","SRSN"
330,330,330,330,0,"2008-08-05","SRSN"
330,330,330,330,0,"2008-08-06","SRSN"
330,330,330,330,0,"2008-08-07","SRSN"
300,325,300,325,20000,"2008-08-08","SRSN"
325,325,325,325,0,"2008-08-11","SRSN"
325,325,325,325,0,"2008-08-12","SRSN"
290,295,290,295,5000,"2008-08-13","SRSN"
295,295,295,295,0,"2008-08-14","SRSN"
315,315,315,315,1000,"2008-08-15","SRSN"
315,315,315,315,0,"2008-08-19","SRSN"
250,250,205,205,1980000,"2008-08-20","SRSN"
200,215,195,205,649000,"2008-08-21","SRSN"
210,230,200,215,257500,"2008-08-22","SRSN"
215,220,185,190,785000,"2008-08-25","SRSN"
190,200,190,194,158000,"2008-08-26","SRSN"
192,192,185,190,292000,"2008-08-27","SRSN"
190,196,190,196,115500,"2008-08-28","SRSN"
193,194,180,189,320000,"2008-08-29","SRSN"
182,191,181,191,40000,"2008-09-01","SRSN"
191,191,191,191,0,"2008-09-02","SRSN"
190,190,180,185,34500,"2008-09-03","SRSN"
185,185,185,185,0,"2008-09-04","SRSN"
155,165,155,165,32500,"2008-09-05","SRSN"
199,199,199,199,500,"2008-09-08","SRSN"
194,194,194,194,7213500,"2008-09-09","SRSN"
184,184,184,184,5500,"2008-09-10","SRSN"
195,195,195,195,500,"2008-09-11","SRSN"
200,200,200,200,500,"2008-09-12","SRSN"
240,240,240,240,500,"2008-09-15","SRSN"
190,190,190,190,10500,"2008-09-16","SRSN"
190,190,190,190,0,"2008-09-17","SRSN"
200,200,185,185,22500,"2008-09-18","SRSN"
185,185,185,185,0,"2008-09-19","SRSN"
185,185,185,185,0,"2008-09-22","SRSN"
156,169,156,169,23000,"2008-09-23","SRSN"
169,200,169,200,3000,"2008-09-24","SRSN"
180,180,165,180,18000,"2008-09-25","SRSN"
193,193,193,193,500,"2008-09-26","SRSN"
185,185,140,169,31000,"2008-10-06","SRSN"
172,172,169,169,3000,"2008-10-07","SRSN"
169,169,169,169,0,"2008-10-08","SRSN"
169,169,169,169,0,"2008-10-09","SRSN"
169,169,169,169,0,"2008-10-10","SRSN"
169,169,169,169,0,"2008-10-13","SRSN"
153,165,153,165,38000,"2008-10-14","SRSN"
165,165,165,165,0,"2008-10-15","SRSN"
165,165,165,165,0,"2008-10-16","SRSN"
165,165,165,165,0,"2008-10-17","SRSN"
165,165,165,165,0,"2008-10-20","SRSN"
165,165,165,165,0,"2008-10-21","SRSN"
165,165,165,165,0,"2008-10-22","SRSN"
165,165,165,165,0,"2008-10-23","SRSN"
165,165,165,165,0,"2008-10-24","SRSN"
165,165,165,165,0,"2008-10-27","SRSN"
165,165,165,165,0,"2008-10-28","SRSN"
149,149,149,149,2.5e+07,"2008-10-29","SRSN"
149,149,149,149,0,"2008-10-30","SRSN"
149,149,149,149,0,"2008-10-31","SRSN"
149,149,149,149,0,"2008-11-03","SRSN"
145,147,145,147,20250000,"2008-11-04","SRSN"
148,148,133,133,1000,"2008-11-05","SRSN"
133,133,133,133,0,"2008-11-06","SRSN"
133,133,133,133,0,"2008-11-07","SRSN"
133,133,133,133,0,"2008-11-10","SRSN"
133,133,133,133,0,"2008-11-11","SRSN"
133,133,133,133,0,"2008-11-12","SRSN"
133,133,133,133,0,"2008-11-13","SRSN"
133,133,133,133,0,"2008-11-14","SRSN"
133,133,133,133,0,"2008-11-17","SRSN"
133,133,133,133,0,"2008-11-18","SRSN"
133,133,133,133,0,"2008-11-19","SRSN"
133,133,133,133,0,"2008-11-20","SRSN"
133,133,133,133,0,"2008-11-21","SRSN"
133,133,133,133,0,"2008-11-24","SRSN"
133,133,133,133,0,"2008-11-25","SRSN"
133,133,133,133,0,"2008-11-26","SRSN"
133,133,133,133,0,"2008-11-27","SRSN"
133,133,133,133,0,"2008-11-28","SRSN"
133,133,133,133,0,"2008-12-01","SRSN"
133,133,133,133,0,"2008-12-02","SRSN"
133,133,133,133,0,"2008-12-03","SRSN"
133,133,133,133,0,"2008-12-04","SRSN"
133,133,133,133,0,"2008-12-05","SRSN"
133,133,133,133,0,"2008-12-09","SRSN"
133,133,133,133,0,"2008-12-10","SRSN"
133,133,133,133,0,"2008-12-11","SRSN"
133,133,133,133,0,"2008-12-12","SRSN"
133,133,133,133,0,"2008-12-15","SRSN"
133,133,133,133,0,"2008-12-16","SRSN"
133,133,133,133,0,"2008-12-17","SRSN"
133,133,133,133,0,"2008-12-18","SRSN"
133,133,133,133,0,"2008-12-19","SRSN"
120,120,120,120,1000,"2008-12-22","SRSN"
108,108,108,108,10500,"2008-12-23","SRSN"
98,98,98,98,500,"2008-12-24","SRSN"
99,99,99,99,0,"2008-12-30","SRSN"
99,99,99,99,0,"2008-12-31","SRSN"
99,99,99,99,0,"2009-01-05","SRSN"
99,99,99,99,0,"2009-01-06","SRSN"
109,109,109,109,500,"2009-01-07","SRSN"
109,109,109,109,0,"2009-01-08","SRSN"
109,109,109,109,0,"2009-01-09","SRSN"
109,109,109,109,0,"2009-01-12","SRSN"
109,109,109,109,0,"2009-01-13","SRSN"
109,109,109,109,0,"2009-01-14","SRSN"
109,109,109,109,0,"2009-01-15","SRSN"
109,109,109,109,0,"2009-01-16","SRSN"
109,109,109,109,0,"2009-01-19","SRSN"
109,109,109,109,0,"2009-01-20","SRSN"
115,115,115,115,25000,"2009-01-21","SRSN"
115,115,115,115,0,"2009-01-22","SRSN"
115,115,115,115,0,"2009-01-23","SRSN"
115,115,115,115,0,"2009-01-27","SRSN"
115,115,115,115,0,"2009-01-28","SRSN"
115,115,115,115,0,"2009-01-29","SRSN"
115,115,115,115,0,"2009-01-30","SRSN"
115,115,115,115,0,"2009-02-02","SRSN"
115,115,115,115,0,"2009-02-03","SRSN"
125,125,75,75,343000,"2009-02-04","SRSN"
75,75,75,75,0,"2009-02-05","SRSN"
66,70,58,70,37500,"2009-02-06","SRSN"
69,69,57,61,143000,"2009-02-09","SRSN"
51,60,51,60,12500,"2009-02-10","SRSN"
53,56,50,56,46500,"2009-02-11","SRSN"
53,54,53,54,27500,"2009-02-12","SRSN"
54,54,54,54,0,"2009-02-13","SRSN"
51,53,51,53,140500,"2009-02-16","SRSN"
51,52,50,51,138500,"2009-02-17","SRSN"
51,51,51,51,0,"2009-02-18","SRSN"
51,51,50,51,50500,"2009-02-19","SRSN"
50,50,50,50,11000,"2009-02-20","SRSN"
50,50,50,50,2500,"2009-02-23","SRSN"
50,52,50,50,15000,"2009-02-24","SRSN"
50,50,50,50,25000,"2009-02-25","SRSN"
52,52,50,50,9000,"2009-02-26","SRSN"
50,50,50,50,0,"2009-02-27","SRSN"
50,50,50,50,2000,"2009-03-02","SRSN"
50,50,50,50,0,"2009-03-03","SRSN"
50,50,50,50,0,"2009-03-04","SRSN"
50,50,50,50,0,"2009-03-05","SRSN"
50,50,50,50,0,"2009-03-06","SRSN"
50,50,50,50,0,"2009-03-10","SRSN"
50,50,50,50,0,"2009-03-11","SRSN"
50,50,50,50,0,"2009-03-12","SRSN"
50,50,50,50,0,"2009-03-13","SRSN"
50,50,50,50,0,"2009-03-16","SRSN"
50,50,50,50,0,"2009-03-17","SRSN"
50,50,50,50,0,"2009-03-18","SRSN"
52,65,50,50,157000,"2009-03-19","SRSN"
50,50,50,50,5000,"2009-03-20","SRSN"
50,50,50,50,0,"2009-03-23","SRSN"
50,60,50,52,154500,"2009-03-24","SRSN"
50,50,50,50,153500,"2009-03-25","SRSN"
58,60,51,52,236000,"2009-03-27","SRSN"
52,52,50,51,12500,"2009-03-30","SRSN"
51,51,50,50,1500,"2009-03-31","SRSN"
51,52,50,50,19500,"2009-04-01","SRSN"
51,51,50,50,1000,"2009-04-02","SRSN"
51,54,50,51,137000,"2009-04-03","SRSN"
51,51,51,51,0,"2009-04-06","SRSN"
51,54,51,53,98500,"2009-04-07","SRSN"
51,51,50,50,48500,"2009-04-08","SRSN"
50,50,50,50,0,"2009-04-09","SRSN"
51,54,51,54,37000,"2009-04-13","SRSN"
53,58,53,58,149000,"2009-04-14","SRSN"
58,58,58,58,0,"2009-04-15","SRSN"
58,64,57,64,68500,"2009-04-16","SRSN"
60,60,60,60,11000,"2009-04-17","SRSN"
60,60,60,60,0,"2009-04-20","SRSN"
67,72,67,70,82500,"2009-04-22","SRSN"
70,70,70,70,0,"2009-04-23","SRSN"
61,61,61,61,10500,"2009-04-24","SRSN"
66,66,66,66,500,"2009-04-27","SRSN"
65,65,65,65,2500,"2009-04-28","SRSN"
69,69,69,69,500,"2009-04-29","SRSN"
61,67,61,67,10500,"2009-04-30","SRSN"
71,71,65,70,3500,"2009-05-01","SRSN"
70,75,70,75,28500,"2009-05-04","SRSN"
80,87,66,75,8332500,"2009-05-05","SRSN"
70,75,66,75,3904500,"2009-05-06","SRSN"
80,80,69,71,12031500,"2009-05-07","SRSN"
70,72,65,69,8033000,"2009-05-08","SRSN"
70,73,68,70,5301500,"2009-05-11","SRSN"
66,71,66,69,3022000,"2009-05-12","SRSN"
68,70,66,70,1174500,"2009-05-13","SRSN"
67,69,66,67,1837500,"2009-05-14","SRSN"
69,71,62,69,1969500,"2009-05-15","SRSN"
67,68,57,68,227000,"2009-05-18","SRSN"
70,70,64,68,388500,"2009-05-19","SRSN"
69,69,66,68,153000,"2009-05-20","SRSN"
68,68,68,68,0,"2009-05-21","SRSN"
66,69,64,69,602000,"2009-05-22","SRSN"
67,69,65,65,2827500,"2009-05-25","SRSN"
65,72,62,64,15853000,"2009-05-26","SRSN"
68,71,65,66,19233500,"2009-05-27","SRSN"
68,71,65,68,42272000,"2009-05-28","SRSN"
69,70,67,67,5936000,"2009-05-29","SRSN"
67,70,66,68,3387000,"2009-06-01","SRSN"
69,70,66,67,5117500,"2009-06-02","SRSN"
66,69,66,67,5671000,"2009-06-03","SRSN"
66,68,66,68,1595500,"2009-06-04","SRSN"
67,69,66,66,4638000,"2009-06-05","SRSN"
67,68,66,67,4674500,"2009-06-08","SRSN"
68,68,65,67,7103000,"2009-06-09","SRSN"
67,73,66,69,35539500,"2009-06-10","SRSN"
72,86,70,72,162581500,"2009-06-11","SRSN"
75,77,72,75,35663500,"2009-06-12","SRSN"
77,77,72,74,9382000,"2009-06-15","SRSN"
73,73,65,69,19883500,"2009-06-16","SRSN"
68,78,67,73,45550000,"2009-06-17","SRSN"
74,75,71,73,20644000,"2009-06-18","SRSN"
73,74,70,72,11113000,"2009-06-19","SRSN"
73,73,68,70,14028500,"2009-06-22","SRSN"
68,68,57,61,24076000,"2009-06-23","SRSN"
61,66,61,66,11724000,"2009-06-24","SRSN"
67,76,67,75,80843000,"2009-06-25","SRSN"
78,79,71,72,67528500,"2009-06-26","SRSN"
73,74,70,71,7561000,"2009-06-29","SRSN"
72,73,68,69,8371000,"2009-06-30","SRSN"
69,72,67,71,11032000,"2009-07-01","SRSN"
71,73,69,70,13573000,"2009-07-02","SRSN"
67,70,67,70,3541000,"2009-07-03","SRSN"
69,69,65,66,7867500,"2009-07-06","SRSN"
67,70,67,70,7337000,"2009-07-07","SRSN"
70,70,70,70,0,"2009-07-08","SRSN"
70,71,68,68,4906500,"2009-07-09","SRSN"
67,70,67,68,5907500,"2009-07-10","SRSN"
67,67,62,65,7003000,"2009-07-13","SRSN"
68,68,64,65,1656500,"2009-07-14","SRSN"
65,68,65,67,3375500,"2009-07-15","SRSN"
68,70,66,68,7008000,"2009-07-16","SRSN"
65,68,61,66,8111000,"2009-07-17","SRSN"
66,66,66,66,0,"2009-07-20","SRSN"
66,68,65,68,3215500,"2009-07-21","SRSN"
68,68,66,67,2201500,"2009-07-22","SRSN"
67,68,66,67,671000,"2009-07-23","SRSN"
67,69,66,67,2000500,"2009-07-24","SRSN"
69,69,67,67,3062000,"2009-07-27","SRSN"
67,69,67,68,3843500,"2009-07-28","SRSN"
67,67,65,67,3541000,"2009-07-29","SRSN"
67,69,66,67,12190500,"2009-07-30","SRSN"
67,72,67,71,14293000,"2009-07-31","SRSN"
71,73,68,70,8360000,"2009-08-03","SRSN"
72,72,68,68,3688500,"2009-08-04","SRSN"
70,70,67,69,8234000,"2009-08-05","SRSN"
69,69,67,69,694500,"2009-08-06","SRSN"
68,69,67,68,906500,"2009-08-07","SRSN"
68,69,67,69,4849000,"2009-08-10","SRSN"
67,70,67,68,2153500,"2009-08-11","SRSN"
69,69,66,67,2583500,"2009-08-12","SRSN"
68,69,67,69,3578000,"2009-08-13","SRSN"
69,69,67,68,1397500,"2009-08-14","SRSN"
67,68,65,67,1915000,"2009-08-18","SRSN"
68,68,64,65,1484500,"2009-08-19","SRSN"
67,67,64,64,524500,"2009-08-20","SRSN"
65,65,62,64,1649000,"2009-08-21","SRSN"
64,65,63,64,645500,"2009-08-24","SRSN"
65,65,62,64,805500,"2009-08-25","SRSN"
63,65,62,63,799000,"2009-08-26","SRSN"
64,64,64,64,17500,"2009-08-27","SRSN"
64,68,63,63,4578000,"2009-08-28","SRSN"
63,63,60,61,1806500,"2009-08-31","SRSN"
62,64,60,64,9950500,"2009-09-01","SRSN"
61,64,60,61,3027500,"2009-09-02","SRSN"
62,63,61,62,935500,"2009-09-03","SRSN"
63,63,61,62,1190500,"2009-09-04","SRSN"
61,63,61,62,639500,"2009-09-07","SRSN"
63,64,61,62,3923500,"2009-09-08","SRSN"
63,63,61,63,2241000,"2009-09-09","SRSN"
63,64,62,63,5357000,"2009-09-10","SRSN"
64,64,62,64,2283500,"2009-09-11","SRSN"
63,63,62,62,784000,"2009-09-14","SRSN"
62,69,62,69,19304500,"2009-09-15","SRSN"
69,72,64,65,19437500,"2009-09-16","SRSN"
64,67,64,64,214000,"2009-09-17","SRSN"
65,65,64,65,526000,"2009-09-24","SRSN"
65,65,63,64,177500,"2009-09-25","SRSN"
63,64,63,64,855000,"2009-09-28","SRSN"
64,65,63,64,514000,"2009-09-29","SRSN"
63,65,63,64,1829000,"2009-09-30","SRSN"
63,65,63,64,1449500,"2009-10-01","SRSN"
63,65,63,65,924000,"2009-10-02","SRSN"
66,70,64,68,11374000,"2009-10-05","SRSN"
68,70,66,68,5234500,"2009-10-06","SRSN"
67,68,65,66,1753500,"2009-10-07","SRSN"
66,66,64,64,676500,"2009-10-08","SRSN"
65,67,64,64,847000,"2009-10-09","SRSN"
65,68,64,65,1343500,"2009-10-12","SRSN"
66,67,65,66,1625500,"2009-10-13","SRSN"
65,73,65,72,24341000,"2009-10-14","SRSN"
72,73,69,70,48862000,"2009-10-15","SRSN"
72,72,66,67,23183000,"2009-10-16","SRSN"
67,68,66,66,3647000,"2009-10-19","SRSN"
66,67,65,65,1884500,"2009-10-20","SRSN"
65,67,64,65,2281000,"2009-10-21","SRSN"
65,67,63,64,3048000,"2009-10-22","SRSN"
63,65,63,64,3541000,"2009-10-23","SRSN"
64,65,60,64,13618000,"2009-10-26","SRSN"
63,64,61,62,2574000,"2009-10-27","SRSN"
62,63,60,60,10390500,"2009-10-28","SRSN"
57,62,56,60,2040500,"2009-10-29","SRSN"
65,65,61,62,1934500,"2009-10-30","SRSN"
60,64,60,64,1102000,"2009-11-02","SRSN"
64,68,62,62,71686000,"2009-11-03","SRSN"
64,66,61,63,34216500,"2009-11-04","SRSN"
63,64,61,61,14456000,"2009-11-05","SRSN"
63,64,60,61,14187000,"2009-11-06","SRSN"
61,63,60,61,26943500,"2009-11-09","SRSN"
61,62,58,59,22260000,"2009-11-10","SRSN"
60,60,58,60,2742500,"2009-11-11","SRSN"
68,68,59,61,3167000,"2009-11-12","SRSN"
60,61,59,60,764000,"2009-11-13","SRSN"
61,61,59,61,1645000,"2009-11-16","SRSN"
61,62,60,61,1742000,"2009-11-17","SRSN"
61,63,60,61,3025500,"2009-11-18","SRSN"
61,63,61,62,6505500,"2009-11-19","SRSN"
62,63,61,63,1204500,"2009-11-20","SRSN"
63,63,60,61,5104000,"2009-11-23","SRSN"
61,65,61,64,20161000,"2009-11-24","SRSN"
64,66,62,62,23220500,"2009-11-25","SRSN"
63,64,60,61,14948500,"2009-11-26","SRSN"
61,62,59,60,3889000,"2009-11-30","SRSN"
61,61,60,61,1314000,"2009-12-01","SRSN"
61,80,61,77,308297000,"2009-12-02","SRSN"
77,92,77,84,435291000,"2009-12-03","SRSN"
84,92,80,87,222260000,"2009-12-04","SRSN"
89,89,76,77,77643000,"2009-12-07","SRSN"
76,86,74,79,117446000,"2009-12-08","SRSN"
81,84,80,82,44007500,"2009-12-09","SRSN"
82,86,79,82,73497500,"2009-12-10","SRSN"
83,83,80,81,18378000,"2009-12-11","SRSN"
81,81,76,77,10058000,"2009-12-14","SRSN"
77,80,73,74,11974500,"2009-12-15","SRSN"
74,78,71,71,12410500,"2009-12-16","SRSN"
71,77,67,69,66153000,"2009-12-17","SRSN"
70,70,63,65,14687000,"2009-12-21","SRSN"
66,75,66,70,48557500,"2009-12-22","SRSN"
70,70,66,67,8674500,"2009-12-23","SRSN"
67,68,65,67,13200000,"2009-12-28","SRSN"
67,68,66,67,8757000,"2009-12-29","SRSN"
65,72,65,67,30470500,"2009-12-30","SRSN"
68,70,67,68,8250000,"2010-01-04","SRSN"
68,69,67,68,6113500,"2010-01-05","SRSN"
68,69,67,68,6012500,"2010-01-06","SRSN"
68,72,66,68,75025500,"2010-01-07","SRSN"
68,69,66,68,26774000,"2010-01-08","SRSN"
68,69,66,67,7005000,"2010-01-11","SRSN"
67,68,66,66,6384000,"2010-01-12","SRSN"
66,67,65,67,6664000,"2010-01-13","SRSN"
66,68,66,67,3005500,"2010-01-14","SRSN"
68,68,65,66,4258000,"2010-01-15","SRSN"
66,66,64,64,3450500,"2010-01-18","SRSN"
65,65,63,64,3408000,"2010-01-19","SRSN"
64,66,63,64,7960000,"2010-01-20","SRSN"
64,65,63,64,4476500,"2010-01-21","SRSN"
63,65,62,65,8280500,"2010-01-22","SRSN"
65,68,64,64,21872000,"2010-01-25","SRSN"
66,67,62,63,5994000,"2010-01-26","SRSN"
63,64,62,63,6576000,"2010-01-27","SRSN"
63,64,62,63,1628000,"2010-01-28","SRSN"
62,63,62,62,2308000,"2010-01-29","SRSN"
62,63,61,61,2616500,"2010-02-01","SRSN"
62,64,61,62,8587500,"2010-02-02","SRSN"
56,64,56,63,6107500,"2010-02-03","SRSN"
62,64,61,63,15220500,"2010-02-04","SRSN"
61,63,60,61,11442000,"2010-02-05","SRSN"
59,60,58,59,7779500,"2010-02-08","SRSN"
58,59,57,58,1520500,"2010-02-09","SRSN"
58,59,57,58,2216500,"2010-02-10","SRSN"
57,57,55,57,8402500,"2010-02-11","SRSN"
58,60,56,58,12584000,"2010-02-12","SRSN"
59,61,58,59,7636000,"2010-02-15","SRSN"
59,60,58,59,993500,"2010-02-16","SRSN"
59,60,58,59,870000,"2010-02-17","SRSN"
58,60,57,58,2725500,"2010-02-18","SRSN"
57,57,56,57,3656000,"2010-02-19","SRSN"
57,58,55,57,1120000,"2010-02-22","SRSN"
57,57,56,57,2193000,"2010-02-23","SRSN"
56,57,56,56,2079500,"2010-02-24","SRSN"
57,57,56,57,1807000,"2010-02-25","SRSN"
56,56,55,56,1597000,"2010-03-01","SRSN"
56,56,55,56,2234500,"2010-03-02","SRSN"
55,56,54,55,1798500,"2010-03-03","SRSN"
56,56,54,56,2604500,"2010-03-04","SRSN"
56,59,55,56,9689000,"2010-03-05","SRSN"
57,58,56,57,3807500,"2010-03-08","SRSN"
58,58,56,58,1003000,"2010-03-09","SRSN"
59,62,57,59,19306500,"2010-03-10","SRSN"
59,61,58,59,5595000,"2010-03-11","SRSN"
59,60,58,59,3006000,"2010-03-12","SRSN"
60,62,58,60,10409000,"2010-03-15","SRSN"
59,61,59,59,6409500,"2010-03-17","SRSN"
61,63,58,61,27429500,"2010-03-18","SRSN"
60,62,59,60,4627500,"2010-03-19","SRSN"
58,60,58,58,1597500,"2010-03-22","SRSN"
59,60,57,59,3223000,"2010-03-23","SRSN"
59,59,58,59,2707500,"2010-03-24","SRSN"
62,67,58,62,39706000,"2010-03-25","SRSN"
63,65,61,63,20118500,"2010-03-26","SRSN"
64,67,63,64,27732000,"2010-03-29","SRSN"
64,65,63,64,10199000,"2010-03-30","SRSN"
62,64,61,62,4707000,"2010-03-31","SRSN"
61,62,60,61,2324500,"2010-04-01","SRSN"
60,62,59,60,4515500,"2010-04-05","SRSN"
61,62,60,61,4803000,"2010-04-06","SRSN"
61,63,60,61,3303500,"2010-04-07","SRSN"
61,62,60,61,3564500,"2010-04-08","SRSN"
61,65,60,61,17237500,"2010-04-09","SRSN"
63,64,61,63,13830500,"2010-04-12","SRSN"
63,65,62,63,7612500,"2010-04-13","SRSN"
63,66,63,63,16946000,"2010-04-14","SRSN"
65,66,64,65,16044500,"2010-04-15","SRSN"
64,66,63,64,8826500,"2010-04-16","SRSN"
65,67,63,65,18633000,"2010-04-19","SRSN"
65,65,64,65,4305000,"2010-04-20","SRSN"
66,69,64,66,16745500,"2010-04-21","SRSN"
66,67,65,66,8265000,"2010-04-22","SRSN"
66,66,65,66,2905500,"2010-04-23","SRSN"
65,67,63,65,5146500,"2010-04-26","SRSN"
67,73,64,67,83832000,"2010-04-27","SRSN"
66,70,65,66,29639500,"2010-04-28","SRSN"
68,69,66,68,12031500,"2010-04-29","SRSN"
68,70,67,68,9392500,"2010-04-30","SRSN"
67,69,66,67,12374500,"2010-05-03","SRSN"
66,69,65,66,9560000,"2010-05-04","SRSN"
63,65,61,63,8322000,"2010-05-05","SRSN"
61,63,59,61,7260500,"2010-05-06","SRSN"
58,61,57,58,7120500,"2010-05-07","SRSN"
59,63,59,63,12035500,"2010-05-10","SRSN"
61,63,60,61,2884500,"2010-05-11","SRSN"
60,62,60,60,8771000,"2010-05-12","SRSN"
60,61,59,60,2145000,"2010-05-14","SRSN"
59,59,58,59,1921000,"2010-05-17","SRSN"
62,63,58,62,18327000,"2010-05-18","SRSN"
60,62,59,60,2155500,"2010-05-19","SRSN"
59,61,58,59,3090500,"2010-05-20","SRSN"
58,59,56,58,5024000,"2010-05-21","SRSN"
54,59,54,54,2391000,"2010-05-24","SRSN"
52,54,50,52,7059500,"2010-05-25","SRSN"
56,56,52,56,7778500,"2010-05-26","SRSN"
57,59,54,57,7060000,"2010-05-27","SRSN"
57,58,56,57,869000,"2010-05-31","SRSN"
57,59,56,57,2693000,"2010-06-01","SRSN"
57,58,56,57,1238500,"2010-06-02","SRSN"
59,61,57,59,11934500,"2010-06-03","SRSN"
59,60,57,59,4041000,"2010-06-04","SRSN"
57,60,55,57,4860500,"2010-06-07","SRSN"
58,59,58,58,3029000,"2010-06-08","SRSN"
59,59,57,59,2268500,"2010-06-09","SRSN"
58,59,57,58,560000,"2010-06-10","SRSN"
57,59,57,57,1891000,"2010-06-11","SRSN"
57,59,57,57,726000,"2010-06-14","SRSN"
58,58,56,58,3429500,"2010-06-15","SRSN"
59,61,58,59,9317000,"2010-06-16","SRSN"
63,63,59,63,15656000,"2010-06-17","SRSN"
61,65,61,61,16150500,"2010-06-18","SRSN"
60,62,59,60,2710000,"2010-06-21","SRSN"
61,62,60,61,1818000,"2010-06-22","SRSN"
61,61,59,61,2503000,"2010-06-23","SRSN"
61,62,59,61,3812000,"2010-06-24","SRSN"
60,61,60,60,368500,"2010-06-25","SRSN"
61,62,60,61,1625500,"2010-06-28","SRSN"
61,62,59,61,4382500,"2010-06-29","SRSN"
62,62,60,62,3762500,"2010-06-30","SRSN"
62,63,60,62,1887000,"2010-07-01","SRSN"
62,63,60,62,1095500,"2010-07-02","SRSN"
61,62,60,61,967000,"2010-07-05","SRSN"
61,63,61,61,2089500,"2010-07-06","SRSN"
61,63,61,61,698500,"2010-07-07","SRSN"
62,62,60,62,3036000,"2010-07-08","SRSN"
63,63,62,63,5468000,"2010-07-09","SRSN"
63,65,63,65,4588000,"2010-07-12","SRSN"
64,65,63,64,3510500,"2010-07-13","SRSN"
63,65,63,63,1505500,"2010-07-14","SRSN"
64,65,62,64,4881500,"2010-07-15","SRSN"
64,65,63,64,1000500,"2010-07-16","SRSN"
64,64,63,64,3034500,"2010-07-19","SRSN"
64,65,63,64,2479500,"2010-07-20","SRSN"
64,65,63,64,1137500,"2010-07-21","SRSN"
66,68,63,66,13683000,"2010-07-22","SRSN"
66,68,60,66,5266500,"2010-07-23","SRSN"
65,67,64,65,891000,"2010-07-26","SRSN"
66,67,64,66,1137500,"2010-07-27","SRSN"
67,71,64,67,15682000,"2010-07-28","SRSN"
67,68,66,67,1699500,"2010-07-29","SRSN"
65,67,64,65,1959000,"2010-07-30","SRSN"
65,65,63,65,1918500,"2010-08-02","SRSN"
65,65,63,65,3017000,"2010-08-03","SRSN"
65,66,64,65,478000,"2010-08-04","SRSN"
64,64,64,64,709500,"2010-08-05","SRSN"
65,65,63,65,4583000,"2010-08-06","SRSN"
65,65,63,65,1054000,"2010-08-09","SRSN"
63,65,62,63,1844500,"2010-08-10","SRSN"
64,64,63,64,1558500,"2010-08-11","SRSN"
67,69,62,67,4770500,"2010-08-12","SRSN"
64,66,63,64,1710500,"2010-08-13","SRSN"
64,65,62,64,1372000,"2010-08-16","SRSN"
65,65,63,65,6651000,"2010-08-18","SRSN"
64,64,63,64,1653000,"2010-08-19","SRSN"
65,65,63,65,3173000,"2010-08-20","SRSN"
66,66,64,66,2538500,"2010-08-23","SRSN"
65,70,64,65,10014000,"2010-08-24","SRSN"
67,68,65,67,2841000,"2010-08-25","SRSN"
66,67,65,66,765000,"2010-08-26","SRSN"
64,65,63,64,815500,"2010-08-27","SRSN"
64,67,63,64,1171500,"2010-08-30","SRSN"
65,65,63,65,1562000,"2010-08-31","SRSN"
66,67,65,66,1461500,"2010-09-01","SRSN"
64,66,63,64,768500,"2010-09-02","SRSN"
63,65,63,63,1687500,"2010-09-03","SRSN"
64,65,63,64,740500,"2010-09-06","SRSN"
63,63,63,63,389500,"2010-09-07","SRSN"
64,65,63,65,220500,"2010-09-15","SRSN"
64,65,63,64,292500,"2010-09-16","SRSN"
65,66,64,65,1063000,"2010-09-17","SRSN"
65,65,63,65,707500,"2010-09-20","SRSN"
65,66,64,65,2256000,"2010-09-21","SRSN"
63,66,63,63,1635000,"2010-09-22","SRSN"
64,64,63,64,769500,"2010-09-23","SRSN"
64,65,64,64,1901500,"2010-09-24","SRSN"
64,65,63,64,1908000,"2010-09-27","SRSN"
64,65,63,64,2388500,"2010-09-28","SRSN"
64,65,63,64,1848500,"2010-09-29","SRSN"
65,68,63,65,14696000,"2010-09-30","SRSN"
66,67,65,66,13333000,"2010-10-01","SRSN"
65,67,64,65,2260000,"2010-10-04","SRSN"
64,65,63,64,1600000,"2010-10-05","SRSN"
65,65,63,65,2572000,"2010-10-06","SRSN"
62,65,61,62,8650000,"2010-10-07","SRSN"
62,63,62,62,471000,"2010-10-08","SRSN"
62,63,61,62,823000,"2010-10-11","SRSN"
61,63,61,61,1387500,"2010-10-12","SRSN"
63,63,61,63,2620000,"2010-10-13","SRSN"
63,63,61,63,1668000,"2010-10-14","SRSN"
62,63,62,62,1294000,"2010-10-15","SRSN"
62,62,61,62,879000,"2010-10-18","SRSN"
62,62,61,62,733000,"2010-10-19","SRSN"
62,70,60,62,1834500,"2010-10-20","SRSN"
69,71,62,69,40993500,"2010-10-21","SRSN"
66,69,64,66,5582500,"2010-10-22","SRSN"
65,68,63,65,5993500,"2010-10-25","SRSN"
66,67,63,66,10905500,"2010-10-26","SRSN"
64,67,64,64,483500,"2010-10-27","SRSN"
64,65,63,64,811500,"2010-10-28","SRSN"
64,65,63,64,1903000,"2010-10-29","SRSN"
64,65,64,64,150500,"2010-11-01","SRSN"
63,64,62,63,1692000,"2010-11-02","SRSN"
63,64,63,63,372000,"2010-11-03","SRSN"
64,64,62,64,737000,"2010-11-04","SRSN"
64,64,63,64,375000,"2010-11-05","SRSN"
64,64,63,64,1375000,"2010-11-08","SRSN"
65,65,63,65,1057000,"2010-11-09","SRSN"
63,64,63,63,660000,"2010-11-10","SRSN"
63,64,62,63,863500,"2010-11-11","SRSN"
62,63,61,62,1560000,"2010-11-12","SRSN"
60,62,60,60,1790000,"2010-11-15","SRSN"
61,61,60,61,453500,"2010-11-16","SRSN"
61,62,60,61,1265500,"2010-11-18","SRSN"
62,63,61,62,154500,"2010-11-19","SRSN"
62,62,60,62,480000,"2010-11-22","SRSN"
60,62,60,60,742000,"2010-11-23","SRSN"
62,62,60,62,887500,"2010-11-24","SRSN"
62,62,61,62,362000,"2010-11-25","SRSN"
62,62,61,62,225000,"2010-11-26","SRSN"
62,63,60,62,417500,"2010-11-29","SRSN"
61,61,59,61,942500,"2010-11-30","SRSN"
61,62,61,61,202000,"2010-12-01","SRSN"
61,62,61,61,321000,"2010-12-02","SRSN"
60,61,60,60,451500,"2010-12-03","SRSN"
62,62,60,62,254500,"2010-12-06","SRSN"
60,60,60,60,1034000,"2010-12-08","SRSN"
61,61,60,61,719500,"2010-12-09","SRSN"
60,60,60,60,505500,"2010-12-10","SRSN"
61,62,60,61,65500,"2010-12-13","SRSN"
62,62,60,62,55500,"2010-12-14","SRSN"
61,61,60,61,891500,"2010-12-15","SRSN"
60,61,59,60,763000,"2010-12-16","SRSN"
60,60,59,60,506500,"2010-12-17","SRSN"
61,61,61,61,2e+05,"2010-12-20","SRSN"
61,63,61,61,1809000,"2010-12-21","SRSN"
61,61,60,61,1347500,"2010-12-22","SRSN"
60,60,60,60,50000,"2010-12-23","SRSN"
62,62,60,62,20000,"2010-12-27","SRSN"
62,62,62,62,20000,"2010-12-28","SRSN"
61,61,60,61,91000,"2010-12-29","SRSN"
60,61,60,60,75000,"2010-12-30","SRSN"
60,60,60,60,105000,"2011-01-03","SRSN"
60,60,58,60,1661000,"2011-01-04","SRSN"
60,61,59,60,1346500,"2011-01-05","SRSN"
59,60,58,59,509500,"2011-01-06","SRSN"
58,59,58,58,893000,"2011-01-07","SRSN"
59,59,57,59,182500,"2011-01-10","SRSN"
56,59,54,56,496500,"2011-01-11","SRSN"
59,59,57,59,203500,"2011-01-12","SRSN"
58,59,58,58,100500,"2011-01-13","SRSN"
59,59,56,59,272500,"2011-01-14","SRSN"
57,58,57,57,499500,"2011-01-17","SRSN"
57,58,57,57,25500,"2011-01-18","SRSN"
57,58,57,57,195500,"2011-01-19","SRSN"
56,56,55,56,63500,"2011-01-20","SRSN"
57,58,57,57,15500,"2011-01-21","SRSN"
56,58,54,56,438000,"2011-01-24","SRSN"
57,58,57,57,1000,"2011-01-25","SRSN"
56,57,56,56,258500,"2011-01-26","SRSN"
56,58,56,56,466000,"2011-01-27","SRSN"
56,58,56,56,4500,"2011-01-28","SRSN"
58,58,53,58,432000,"2011-01-31","SRSN"
56,58,56,56,1000,"2011-02-01","SRSN"
57,57,54,57,301500,"2011-02-02","SRSN"
57,57,57,57,301500,"2011-02-04","SRSN"
55,55,55,55,33000,"2011-02-07","SRSN"
56,56,54,56,95000,"2011-02-08","SRSN"
56,56,56,56,95000,"2011-02-09","SRSN"
54,54,54,54,489000,"2011-02-10","SRSN"
54,54,54,54,147500,"2011-02-11","SRSN"
55,55,55,55,500,"2011-02-14","SRSN"
54,54,54,54,3e+05,"2011-02-16","SRSN"
56,56,54,56,41500,"2011-02-17","SRSN"
56,57,56,56,20500,"2011-02-18","SRSN"
58,61,56,58,1217500,"2011-02-21","SRSN"
57,57,55,57,318000,"2011-02-22","SRSN"
57,57,57,57,5000,"2011-02-23","SRSN"
59,59,55,59,749000,"2011-02-24","SRSN"
57,59,56,57,885500,"2011-02-25","SRSN"
56,56,55,56,5500,"2011-02-28","SRSN"
55,59,53,55,786500,"2011-03-01","SRSN"
54,55,53,54,2294000,"2011-03-02","SRSN"
55,56,54,55,1332500,"2011-03-03","SRSN"
55,55,54,55,115000,"2011-03-04","SRSN"
55,60,55,55,1809500,"2011-03-07","SRSN"
57,57,55,57,652500,"2011-03-08","SRSN"
57,58,55,57,249000,"2011-03-09","SRSN"
56,56,54,56,265000,"2011-03-10","SRSN"
55,56,55,55,358000,"2011-03-11","SRSN"
54,56,54,54,654500,"2011-03-14","SRSN"
54,55,53,54,1150500,"2011-03-15","SRSN"
55,55,53,55,371500,"2011-03-16","SRSN"
55,55,54,55,332000,"2011-03-17","SRSN"
54,55,54,54,253000,"2011-03-18","SRSN"
54,55,54,54,102000,"2011-03-21","SRSN"
55,55,54,55,847000,"2011-03-22","SRSN"
55,55,55,55,0,"2011-03-23","SRSN"
55,55,54,55,155500,"2011-03-24","SRSN"
55,55,54,55,279000,"2011-03-25","SRSN"
55,55,54,55,416000,"2011-03-28","SRSN"
54,54,53,54,315000,"2011-03-29","SRSN"
54,54,53,54,227000,"2011-03-30","SRSN"
54,55,54,54,342500,"2011-03-31","SRSN"
54,54,53,54,118000,"2011-04-01","SRSN"
66,68,54,66,27880500,"2011-04-04","SRSN"
64,67,61,64,8724000,"2011-04-05","SRSN"
65,66,61,65,2536500,"2011-04-06","SRSN"
65,66,65,65,1966000,"2011-04-07","SRSN"
69,70,66,69,24839500,"2011-04-08","SRSN"
73,75,68,73,79641500,"2011-04-11","SRSN"
65,74,63,65,9437500,"2011-04-12","SRSN"
65,66,63,65,577000,"2011-04-13","SRSN"
64,66,63,64,1323500,"2011-04-14","SRSN"
65,65,63,65,105500,"2011-04-15","SRSN"
65,65,63,65,210000,"2011-04-18","SRSN"
64,65,62,64,332000,"2011-04-19","SRSN"
63,64,62,63,361500,"2011-04-20","SRSN"
63,64,62,63,139000,"2011-04-21","SRSN"
61,63,61,61,787000,"2011-04-25","SRSN"
64,65,62,64,791500,"2011-04-26","SRSN"
64,65,62,64,626000,"2011-04-27","SRSN"
65,66,63,65,817000,"2011-04-28","SRSN"
65,65,64,65,503000,"2011-04-29","SRSN"
64,66,63,64,1298000,"2011-05-02","SRSN"
62,65,62,62,858000,"2011-05-03","SRSN"
64,67,63,64,1936000,"2011-05-04","SRSN"
60,66,60,60,1849000,"2011-05-05","SRSN"
63,64,60,63,364000,"2011-05-06","SRSN"
63,63,60,63,1086000,"2011-05-09","SRSN"
62,63,61,62,2369500,"2011-05-10","SRSN"
63,63,61,63,1049500,"2011-05-11","SRSN"
63,63,62,63,612000,"2011-05-12","SRSN"
62,64,61,62,1162000,"2011-05-13","SRSN"
62,64,62,62,632000,"2011-05-16","SRSN"
63,64,62,63,459500,"2011-05-18","SRSN"
62,63,62,62,176000,"2011-05-19","SRSN"
62,63,61,62,507500,"2011-05-20","SRSN"
61,62,61,61,2010000,"2011-05-23","SRSN"
61,61,58,61,3160500,"2011-05-24","SRSN"
61,61,59,61,670500,"2011-05-25","SRSN"
60,61,59,60,988000,"2011-05-26","SRSN"
60,60,59,60,43500,"2011-05-27","SRSN"
59,60,59,59,289500,"2011-05-30","SRSN"
59,62,59,59,3450500,"2011-05-31","SRSN"
60,61,60,60,480500,"2011-06-01","SRSN"
59,61,59,59,183000,"2011-06-03","SRSN"
59,61,59,59,1024000,"2011-06-06","SRSN"
60,61,60,60,396000,"2011-06-07","SRSN"
60,61,60,60,283500,"2011-06-08","SRSN"
60,61,59,60,106500,"2011-06-09","SRSN"
60,63,60,60,1235500,"2011-06-10","SRSN"
59,60,59,59,525000,"2011-06-13","SRSN"
58,59,58,58,997500,"2011-06-14","SRSN"
60,61,59,60,6368500,"2011-06-15","SRSN"
58,58,57,58,854500,"2011-06-16","SRSN"
57,58,57,57,263000,"2011-06-17","SRSN"
58,58,56,58,280000,"2011-06-20","SRSN"
59,59,56,59,876000,"2011-06-21","SRSN"
59,60,57,59,201000,"2011-06-22","SRSN"
59,59,57,59,618500,"2011-06-23","SRSN"
58,60,58,58,123500,"2011-06-24","SRSN"
57,59,57,57,139000,"2011-06-27","SRSN"
58,59,58,58,207500,"2011-06-28","SRSN"
58,59,58,58,1038500,"2011-06-30","SRSN"
58,59,58,58,201500,"2011-07-01","SRSN"
58,58,58,58,0,"2011-07-04","SRSN"
58,59,58,58,582500,"2011-07-05","SRSN"
60,61,58,60,1662000,"2011-07-06","SRSN"
60,61,59,60,215000,"2011-07-07","SRSN"
60,61,60,60,213500,"2011-07-08","SRSN"
60,62,59,60,354000,"2011-07-11","SRSN"
58,61,58,58,724500,"2011-07-12","SRSN"
58,61,58,58,1404500,"2011-07-13","SRSN"
59,60,58,59,348000,"2011-07-14","SRSN"
58,59,58,58,648500,"2011-07-15","SRSN"
58,59,57,58,1980000,"2011-07-18","SRSN"
60,60,58,60,2258500,"2011-07-19","SRSN"
59,60,58,59,1896000,"2011-07-20","SRSN"
58,60,58,58,970500,"2011-07-21","SRSN"
61,62,58,61,13713500,"2011-07-22","SRSN"
65,65,62,65,12062500,"2011-07-25","SRSN"
64,65,62,64,7802000,"2011-07-26","SRSN"
63,68,63,63,36620500,"2011-07-27","SRSN"
65,65,63,65,1459000,"2011-07-28","SRSN"
63,65,62,63,1272000,"2011-07-29","SRSN"
60,64,59,60,9900500,"2011-08-01","SRSN"
59,61,58,59,4465500,"2011-08-02","SRSN"
59,60,58,59,770000,"2011-08-03","SRSN"
60,60,58,60,1038500,"2011-08-04","SRSN"
57,58,56,57,1655000,"2011-08-05","SRSN"
57,57,55,57,1615000,"2011-08-08","SRSN"
54,57,53,54,586000,"2011-08-09","SRSN"
53,55,52,53,6788500,"2011-08-10","SRSN"
52,54,52,52,7036500,"2011-08-11","SRSN"
52,54,52,52,1786500,"2011-08-12","SRSN"
57,57,53,57,2677000,"2011-08-15","SRSN"
56,60,55,56,4787500,"2011-08-16","SRSN"
56,57,55,56,521500,"2011-08-18","SRSN"
54,56,52,54,2864500,"2011-08-19","SRSN"
55,55,53,55,258000,"2011-08-22","SRSN"
54,55,54,54,921000,"2011-08-23","SRSN"
54,55,54,54,349500,"2011-08-24","SRSN"
56,56,54,56,1360000,"2011-08-25","SRSN"
54,56,54,54,708500,"2011-08-26","SRSN"
53,55,52,53,405500,"2011-09-05","SRSN"
55,55,55,55,186500,"2011-09-06","SRSN"
56,56,54,56,64500,"2011-09-07","SRSN"
56,57,54,56,501000,"2011-09-08","SRSN"
55,56,54,55,167000,"2011-09-09","SRSN"
54,55,53,54,884000,"2011-09-12","SRSN"
53,55,53,53,156000,"2011-09-13","SRSN"
54,54,53,54,299500,"2011-09-14","SRSN"
53,54,53,53,15000,"2011-09-15","SRSN"
55,55,54,55,253000,"2011-09-16","SRSN"
55,55,53,55,101000,"2011-09-19","SRSN"
55,55,52,55,30500,"2011-09-20","SRSN"
54,55,54,54,75500,"2011-09-21","SRSN"
50,52,50,50,2273500,"2011-09-22","SRSN"
51,52,50,51,626500,"2011-09-23","SRSN"
51,52,50,51,3258000,"2011-09-26","SRSN"
52,53,50,52,1852000,"2011-09-27","SRSN"
52,53,51,52,289000,"2011-09-28","SRSN"
51,52,50,51,352500,"2011-09-29","SRSN"
52,52,51,52,239500,"2011-09-30","SRSN"
50,51,50,50,551000,"2011-10-03","SRSN"
50,50,50,50,523000,"2011-10-04","SRSN"
50,50,50,50,523000,"2011-10-05","SRSN"
50,51,50,50,5500,"2011-10-06","SRSN"
50,52,50,50,40500,"2011-10-07","SRSN"
50,50,50,50,41000,"2011-10-10","SRSN"
50,51,50,50,819500,"2011-10-11","SRSN"
50,52,50,50,53000,"2011-10-12","SRSN"
53,54,51,53,863500,"2011-10-13","SRSN"
52,54,51,52,363500,"2011-10-14","SRSN"
52,55,52,52,507000,"2011-10-17","SRSN"
53,53,51,53,60500,"2011-10-18","SRSN"
52,53,51,52,102000,"2011-10-19","SRSN"
53,53,51,53,226000,"2011-10-20","SRSN"
53,53,53,53,500,"2011-10-21","SRSN"
52,53,52,52,1000,"2011-10-24","SRSN"
52,53,51,52,86000,"2011-10-25","SRSN"
52,52,51,52,111000,"2011-10-26","SRSN"
54,56,51,54,3376500,"2011-10-27","SRSN"
52,55,52,52,723000,"2011-10-28","SRSN"
53,53,52,53,108500,"2011-10-31","SRSN"
52,53,51,52,447000,"2011-11-01","SRSN"
52,52,50,52,14000,"2011-11-02","SRSN"
52,52,51,52,21500,"2011-11-03","SRSN"
53,53,51,53,214500,"2011-11-04","SRSN"
52,52,51,52,134000,"2011-11-07","SRSN"
52,52,51,52,144500,"2011-11-08","SRSN"
51,53,51,51,30500,"2011-11-09","SRSN"
52,54,52,52,700500,"2011-11-10","SRSN"
52,55,52,52,118500,"2011-11-11","SRSN"
52,54,52,52,63000,"2011-11-14","SRSN"
52,53,52,52,119000,"2011-11-15","SRSN"
53,53,51,53,169000,"2011-11-16","SRSN"
51,52,50,51,1023000,"2011-11-17","SRSN"
52,52,51,52,11000,"2011-11-18","SRSN"
52,52,51,52,79000,"2011-11-21","SRSN"
52,52,51,52,292500,"2011-11-22","SRSN"
52,52,51,52,115000,"2011-11-23","SRSN"
52,52,51,52,6000,"2011-11-24","SRSN"
52,52,51,52,656000,"2011-11-25","SRSN"
52,52,51,52,92000,"2011-11-28","SRSN"
51,52,50,51,1033000,"2011-11-29","SRSN"
51,51,50,51,2000,"2011-11-30","SRSN"
51,51,51,51,0,"2011-12-01","SRSN"
51,52,51,51,787000,"2011-12-02","SRSN"
52,52,51,52,353500,"2011-12-05","SRSN"
51,51,51,51,110500,"2011-12-06","SRSN"
50,52,50,50,487500,"2011-12-07","SRSN"
51,51,51,51,167500,"2011-12-08","SRSN"
52,52,50,52,931000,"2011-12-09","SRSN"
52,54,51,52,567000,"2011-12-12","SRSN"
51,53,50,51,656500,"2011-12-13","SRSN"
52,53,51,52,178500,"2011-12-14","SRSN"
53,53,52,53,538000,"2011-12-15","SRSN"
51,53,51,51,627500,"2011-12-16","SRSN"
52,53,51,52,142000,"2011-12-19","SRSN"
53,53,52,53,347500,"2011-12-20","SRSN"
53,53,52,53,131000,"2011-12-21","SRSN"
53,53,52,53,33000,"2011-12-22","SRSN"
53,54,53,53,203500,"2011-12-23","SRSN"
53,53,51,53,55500,"2011-12-27","SRSN"
55,56,51,55,1220500,"2011-12-28","SRSN"
55,55,54,55,160500,"2011-12-29","SRSN"
54,55,54,54,348500,"2011-12-30","SRSN"
55,55,54,55,116500,"2012-01-02","SRSN"
54,55,53,54,75500,"2012-01-03","SRSN"
54,55,54,54,196000,"2012-01-04","SRSN"
55,55,54,55,1500,"2012-01-05","SRSN"
56,57,54,56,3283000,"2012-01-06","SRSN"
56,57,55,56,114000,"2012-01-09","SRSN"
56,56,55,56,359000,"2012-01-10","SRSN"
56,56,55,56,188000,"2012-01-11","SRSN"
56,57,56,56,1454500,"2012-01-12","SRSN"
56,56,56,56,0,"2012-01-13","SRSN"
57,57,55,57,696500,"2012-01-16","SRSN"
56,58,55,56,2836500,"2012-01-17","SRSN"
55,56,55,55,1365000,"2012-01-18","SRSN"
62,64,54,62,51039500,"2012-01-19","SRSN"
59,64,58,59,14175000,"2012-01-20","SRSN"
62,62,57,62,25995500,"2012-01-24","SRSN"
60,62,59,60,6545500,"2012-01-25","SRSN"
60,60,59,60,1154000,"2012-01-26","SRSN"
60,60,58,60,1828500,"2012-01-27","SRSN"
60,60,57,60,1465000,"2012-01-30","SRSN"
60,62,58,60,17511500,"2012-01-31","SRSN"
65,68,61,65,31628500,"2012-02-01","SRSN"
61,66,60,61,13768500,"2012-02-02","SRSN"
60,61,59,60,2524000,"2012-02-03","SRSN"
59,61,58,59,8333000,"2012-02-06","SRSN"
59,60,58,59,2251500,"2012-02-07","SRSN"
59,60,58,59,1368500,"2012-02-08","SRSN"
58,59,57,58,4923000,"2012-02-09","SRSN"
58,58,57,58,2185500,"2012-02-10","SRSN"
57,60,57,57,1339500,"2012-02-13","SRSN"
58,60,58,58,3752500,"2012-02-14","SRSN"
57,59,57,57,3330500,"2012-02-15","SRSN"
56,59,56,56,3465000,"2012-02-16","SRSN"
56,58,56,56,1409500,"2012-02-17","SRSN"
57,58,56,57,1499000,"2012-02-20","SRSN"
57,58,56,57,785500,"2012-02-21","SRSN"
56,57,56,56,1215500,"2012-02-22","SRSN"
55,57,55,55,1190500,"2012-02-23","SRSN"
55,56,54,55,901500,"2012-02-24","SRSN"
55,56,55,55,1036000,"2012-02-27","SRSN"
55,57,55,55,457500,"2012-02-28","SRSN"
55,57,55,55,711000,"2012-02-29","SRSN"
55,56,54,55,184000,"2012-03-01","SRSN"
55,56,54,55,20500,"2012-03-02","SRSN"
54,55,54,54,172000,"2012-03-05","SRSN"
55,55,54,55,627500,"2012-03-06","SRSN"
53,55,53,53,640000,"2012-03-07","SRSN"
53,54,53,53,139500,"2012-03-08","SRSN"
55,55,54,55,412500,"2012-03-09","SRSN"
54,55,54,54,87000,"2012-03-12","SRSN"
55,55,54,55,183000,"2012-03-13","SRSN"
56,57,55,56,1207000,"2012-03-14","SRSN"
59,60,56,59,2565500,"2012-03-15","SRSN"
59,60,57,59,1826000,"2012-03-16","SRSN"
56,60,56,56,3430500,"2012-03-19","SRSN"
58,59,57,58,313500,"2012-03-20","SRSN"
58,59,57,58,89000,"2012-03-21","SRSN"
56,59,56,56,231500,"2012-03-22","SRSN"
56,58,56,56,1025000,"2012-03-26","SRSN"
56,58,56,56,749500,"2012-03-27","SRSN"
57,57,56,57,562000,"2012-03-28","SRSN"
61,63,56,61,6724500,"2012-03-29","SRSN"
59,59,57,59,3863500,"2012-03-30","SRSN"
59,60,58,59,770000,"2012-04-02","SRSN"
59,59,59,59,0,"2012-04-03","SRSN"
58,59,56,58,883500,"2012-04-04","SRSN"
58,59,57,58,257000,"2012-04-05","SRSN"
58,59,56,58,832000,"2012-04-09","SRSN"
58,58,57,58,144000,"2012-04-10","SRSN"
59,61,56,59,3603500,"2012-04-11","SRSN"
59,60,58,59,2498500,"2012-04-12","SRSN"
58,59,58,58,844500,"2012-04-13","SRSN"
57,59,57,57,377500,"2012-04-16","SRSN"
57,59,57,57,422000,"2012-04-17","SRSN"
58,61,57,58,6046500,"2012-04-18","SRSN"
58,59,57,58,299500,"2012-04-19","SRSN"
60,61,59,60,2601000,"2012-04-20","SRSN"
58,59,58,58,637500,"2012-04-23","SRSN"
58,59,58,58,39500,"2012-04-24","SRSN"
59,59,58,59,130500,"2012-04-25","SRSN"
58,62,58,58,5254500,"2012-04-26","SRSN"
59,60,58,59,841000,"2012-04-27","SRSN"
63,68,60,63,45773000,"2012-04-30","SRSN"
64,66,60,64,10782500,"2012-05-01","SRSN"
60,66,59,60,27383500,"2012-05-02","SRSN"
59,62,59,59,5780500,"2012-05-03","SRSN"
59,62,59,59,3083000,"2012-05-04","SRSN"
58,59,57,58,3293500,"2012-05-07","SRSN"
58,60,58,58,1661000,"2012-05-08","SRSN"
58,59,57,58,2039000,"2012-05-09","SRSN"
60,61,57,60,7103500,"2012-05-10","SRSN"
58,61,58,58,2129500,"2012-05-11","SRSN"
58,59,56,58,1460000,"2012-05-14","SRSN"
57,58,55,57,528000,"2012-05-15","SRSN"
56,57,54,56,1473500,"2012-05-16","SRSN"
56,56,54,56,520000,"2012-05-21","SRSN"
57,57,56,57,797000,"2012-05-22","SRSN"
57,57,55,57,578500,"2012-05-23","SRSN"
55,56,54,55,3433000,"2012-05-24","SRSN"
54,55,51,54,3795000,"2012-05-25","SRSN"
55,56,53,55,716000,"2012-05-28","SRSN"
54,56,54,54,248500,"2012-05-29","SRSN"
55,55,53,55,379500,"2012-05-30","SRSN"
54,54,52,54,348500,"2012-05-31","SRSN"
54,54,53,54,120000,"2012-06-01","SRSN"
52,53,51,52,2164500,"2012-06-04","SRSN"
53,55,52,53,1062000,"2012-06-05","SRSN"
54,54,53,54,382500,"2012-06-06","SRSN"
53,55,52,53,1205000,"2012-06-07","SRSN"
54,54,52,54,17500,"2012-06-08","SRSN"
54,54,52,54,137000,"2012-06-11","SRSN"
52,52,52,52,500,"2012-06-12","SRSN"
54,55,53,54,217000,"2012-06-13","SRSN"
52,54,52,52,542500,"2012-06-14","SRSN"
53,54,52,53,1492000,"2012-06-15","SRSN"
54,54,53,54,434000,"2012-06-18","SRSN"
54,54,53,54,91000,"2012-06-19","SRSN"
54,55,53,54,849500,"2012-06-20","SRSN"
54,55,54,54,503000,"2012-06-21","SRSN"
53,54,52,53,812000,"2012-06-22","SRSN"
53,53,53,53,25000,"2012-06-25","SRSN"
53,54,52,52,72000,"2012-06-26","SRSN"
53,53,53,53,36000,"2012-06-27","SRSN"
53,54,52,53,45000,"2012-06-28","SRSN"
53,53,52,52,134500,"2012-06-29","SRSN"
53,53,52,53,103500,"2012-07-02","SRSN"
54,54,52,54,110500,"2012-07-03","SRSN"
54,54,53,54,83000,"2012-07-04","SRSN"
55,55,53,55,282500,"2012-07-05","SRSN"
54,55,53,54,30500,"2012-07-06","SRSN"
53,54,53,53,36000,"2012-07-09","SRSN"
54,54,53,54,2000,"2012-07-10","SRSN"
52,54,52,52,53000,"2012-07-11","SRSN"
53,53,52,53,65000,"2012-07-12","SRSN"
53,55,53,53,526000,"2012-07-13","SRSN"
53,53,53,53,330500,"2012-07-16","SRSN"
52,54,52,52,269500,"2012-07-17","SRSN"
53,54,52,53,178000,"2012-07-18","SRSN"
52,54,52,52,398500,"2012-07-19","SRSN"
53,53,52,53,75500,"2012-07-20","SRSN"
52,52,52,52,316000,"2012-07-23","SRSN"
52,53,52,52,418000,"2012-07-24","SRSN"
54,54,53,54,681000,"2012-07-25","SRSN"
53,54,53,53,327000,"2012-07-26","SRSN"
54,54,53,54,520500,"2012-07-27","SRSN"
54,55,53,54,598500,"2012-07-30","SRSN"
54,54,54,54,144000,"2012-07-31","SRSN"
54,55,54,54,512000,"2012-08-01","SRSN"
54,55,54,54,27500,"2012-08-02","SRSN"
54,54,54,54,419000,"2012-08-03","SRSN"
54,54,53,54,89000,"2012-08-06","SRSN"
55,55,53,55,35500,"2012-08-07","SRSN"
54,54,54,54,2500,"2012-08-08","SRSN"
53,54,52,53,119000,"2012-08-09","SRSN"
53,53,52,53,784000,"2012-08-10","SRSN"
53,54,52,53,17000,"2012-08-13","SRSN"
55,55,52,55,483000,"2012-08-14","SRSN"
53,55,53,53,84000,"2012-08-15","SRSN"
54,54,52,54,24000,"2012-08-16","SRSN"
53,54,52,53,978000,"2012-08-23","SRSN"
54,54,53,54,574000,"2012-08-24","SRSN"
54,54,54,54,500,"2012-08-27","SRSN"
53,55,53,53,150000,"2012-08-28","SRSN"
52,54,52,52,354500,"2012-08-29","SRSN"
52,53,51,52,2233500,"2012-08-30","SRSN"
53,53,51,53,40000,"2012-08-31","SRSN"
53,53,53,53,500,"2012-09-03","SRSN"
51,53,51,51,188500,"2012-09-04","SRSN"
51,53,51,51,928000,"2012-09-05","SRSN"
52,52,51,52,519000,"2012-09-06","SRSN"
52,53,51,52,820000,"2012-09-07","SRSN"
52,52,52,52,25000,"2012-09-10","SRSN"
52,52,51,52,1066000,"2012-09-11","SRSN"
54,54,51,54,8401500,"2012-09-12","SRSN"
53,53,53,53,9000,"2012-09-13","SRSN"
53,54,53,53,126000,"2012-09-14","SRSN"
54,54,52,54,7578500,"2012-09-17","SRSN"
52,61,50,52,51286500,"2012-09-18","SRSN"
51,52,51,51,543000,"2012-09-19","SRSN"
51,52,51,51,688000,"2012-09-20","SRSN"
54,54,52,54,2016000,"2012-09-21","SRSN"
52,54,52,52,706000,"2012-09-24","SRSN"
53,54,52,53,802000,"2012-09-25","SRSN"
54,54,53,54,265500,"2012-09-26","SRSN"
54,54,52,54,826500,"2012-09-27","SRSN"
54,54,53,54,324500,"2012-09-28","SRSN"
51,54,50,51,34551000,"2012-10-01","SRSN"
51,52,50,51,2577000,"2012-10-02","SRSN"
50,51,50,50,595500,"2012-10-03","SRSN"
51,52,50,51,940000,"2012-10-04","SRSN"
52,52,51,52,1216500,"2012-10-05","SRSN"
53,56,51,53,12221500,"2012-10-08","SRSN"
52,55,51,52,5411500,"2012-10-09","SRSN"
52,53,52,52,770500,"2012-10-10","SRSN"
52,53,51,52,1072000,"2012-10-11","SRSN"
52,53,52,52,792500,"2012-10-12","SRSN"
52,52,51,52,1286500,"2012-10-15","SRSN"
52,52,51,52,407000,"2012-10-16","SRSN"
52,52,51,52,1497000,"2012-10-17","SRSN"
52,52,51,52,763000,"2012-10-18","SRSN"
51,52,51,51,819500,"2012-10-19","SRSN"
52,52,51,52,263000,"2012-10-22","SRSN"
51,51,51,51,1e+05,"2012-10-23","SRSN"
52,52,51,52,110500,"2012-10-24","SRSN"
52,52,51,52,120500,"2012-10-25","SRSN"
55,59,51,55,25683500,"2012-10-29","SRSN"
54,55,53,54,3708000,"2012-10-30","SRSN"
53,54,52,53,3009000,"2012-10-31","SRSN"
53,53,52,53,1159000,"2012-11-01","SRSN"
53,54,52,53,778500,"2012-11-02","SRSN"
53,54,51,53,1730500,"2012-11-05","SRSN"
53,53,51,53,1024500,"2012-11-06","SRSN"
53,54,52,53,2775500,"2012-11-07","SRSN"
53,53,52,53,1543500,"2012-11-08","SRSN"
52,53,52,52,905000,"2012-11-09","SRSN"
53,54,52,53,630000,"2012-11-12","SRSN"
53,53,52,53,800500,"2012-11-13","SRSN"
52,53,52,52,1236000,"2012-11-14","SRSN"
53,55,52,53,2884000,"2012-11-19","SRSN"
53,54,52,53,780500,"2012-11-20","SRSN"
54,54,53,54,128000,"2012-11-21","SRSN"
53,54,53,53,562500,"2012-11-22","SRSN"
52,54,52,52,1043000,"2012-11-23","SRSN"
53,53,52,53,169000,"2012-11-26","SRSN"
52,53,52,52,3291000,"2012-11-27","SRSN"
51,53,51,51,1880500,"2012-11-28","SRSN"
53,53,52,53,356500,"2012-11-29","SRSN"
52,52,51,52,463000,"2012-11-30","SRSN"
52,55,51,52,6768000,"2012-12-03","SRSN"
51,53,50,51,8265000,"2012-12-04","SRSN"
52,52,51,52,1333500,"2012-12-05","SRSN"
51,52,51,51,1848500,"2012-12-06","SRSN"
52,52,51,52,798500,"2012-12-07","SRSN"
51,51,50,51,8625000,"2012-12-10","SRSN"
51,52,51,51,1257500,"2012-12-11","SRSN"
51,51,50,51,12953500,"2012-12-12","SRSN"
50,51,50,50,7186000,"2012-12-13","SRSN"
50,51,50,50,3165500,"2012-12-14","SRSN"
51,51,50,51,5550000,"2012-12-17","SRSN"
51,51,50,51,3620500,"2012-12-18","SRSN"
51,51,50,51,5194500,"2012-12-19","SRSN"
50,51,50,50,1101500,"2012-12-20","SRSN"
51,51,50,51,647000,"2012-12-21","SRSN"
51,51,50,51,895500,"2012-12-26","SRSN"
50,51,50,50,529000,"2012-12-27","SRSN"
50,50,50,50,2933500,"2012-12-28","SRSN"
50,51,50,50,380500,"2013-01-02","SRSN"
51,51,50,51,315500,"2013-01-03","SRSN"
50,51,50,50,2114500,"2013-01-04","SRSN"
50,51,50,50,867500,"2013-01-07","SRSN"
51,51,50,51,128500,"2013-01-08","SRSN"
51,51,50,51,250500,"2013-01-09","SRSN"
50,50,50,50,75000,"2013-01-10","SRSN"
50,51,50,50,16500,"2013-01-11","SRSN"
50,50,50,50,77000,"2013-01-14","SRSN"
50,50,50,50,105500,"2013-01-15","SRSN"
50,50,50,50,20000,"2013-01-16","SRSN"
50,50,50,50,7500,"2013-01-17","SRSN"
50,50,50,50,1500,"2013-01-18","SRSN"
50,50,50,50,501500,"2013-01-21","SRSN"
50,50,50,50,0,"2013-01-22","SRSN"
50,50,50,50,549500,"2013-01-23","SRSN"
50,50,50,50,43500,"2013-01-25","SRSN"
50,50,50,50,120500,"2013-01-28","SRSN"
50,50,50,50,3000,"2013-01-29","SRSN"
50,50,50,50,45000,"2013-01-30","SRSN"
50,50,50,50,138500,"2013-01-31","SRSN"
50,50,50,50,7000,"2013-02-01","SRSN"
50,50,50,50,8000,"2013-02-04","SRSN"
50,51,50,50,1871000,"2013-02-05","SRSN"
50,51,50,50,187000,"2013-02-06","SRSN"
52,53,51,52,2428000,"2013-02-07","SRSN"
51,52,50,51,627000,"2013-02-08","SRSN"
51,52,50,51,665000,"2013-02-11","SRSN"
51,52,51,51,817000,"2013-02-12","SRSN"
51,51,50,51,1735500,"2013-02-13","SRSN"
52,52,50,52,1850000,"2013-02-14","SRSN"
51,52,51,51,303000,"2013-02-15","SRSN"
50,52,50,50,2057000,"2013-02-18","SRSN"
51,51,50,51,1341500,"2013-02-19","SRSN"
50,51,50,50,863000,"2013-02-20","SRSN"
50,50,50,50,119500,"2013-02-21","SRSN"
51,51,50,51,792000,"2013-02-22","SRSN"
50,53,50,50,29789500,"2013-02-25","SRSN"
50,51,50,50,2618500,"2013-02-26","SRSN"
51,51,50,51,909000,"2013-02-27","SRSN"
50,51,50,50,688000,"2013-02-28","SRSN"
51,53,50,51,2077500,"2013-03-01","SRSN"
50,51,50,50,1440000,"2013-03-04","SRSN"
50,51,50,50,525500,"2013-03-05","SRSN"
51,51,50,51,694500,"2013-03-06","SRSN"
50,51,50,50,856500,"2013-03-07","SRSN"
50,51,50,50,538500,"2013-03-08","SRSN"
50,51,50,50,1353000,"2013-03-11","SRSN"
51,51,50,51,626000,"2013-03-13","SRSN"
50,51,50,50,2821000,"2013-03-14","SRSN"
50,51,50,50,18792000,"2013-03-15","SRSN"
50,51,50,50,688500,"2013-03-18","SRSN"
50,50,50,50,159500,"2013-03-19","SRSN"
50,50,50,50,685000,"2013-03-20","SRSN"
50,50,50,50,222000,"2013-03-21","SRSN"
50,50,50,50,47000,"2013-03-22","SRSN"
50,50,50,50,50500,"2013-03-25","SRSN"
50,50,50,50,2500,"2013-03-26","SRSN"
50,50,50,50,63500,"2013-03-27","SRSN"
50,51,50,50,8645000,"2013-03-28","SRSN"
50,50,50,50,31500,"2013-04-01","SRSN"
50,50,50,50,500,"2013-04-02","SRSN"
50,50,50,50,500,"2013-04-03","SRSN"
50,50,50,50,13000,"2013-04-04","SRSN"
50,50,50,50,150500,"2013-04-05","SRSN"
50,50,50,50,500,"2013-04-08","SRSN"
50,50,50,50,16500,"2013-04-09","SRSN"
50,50,50,50,1356000,"2013-04-10","SRSN"
50,50,50,50,588500,"2013-04-11","SRSN"
50,50,50,50,21500,"2013-04-12","SRSN"
50,50,50,50,25000,"2013-04-15","SRSN"
50,50,50,50,500,"2013-04-16","SRSN"
51,51,50,51,4741500,"2013-04-17","SRSN"
50,51,50,50,1042500,"2013-04-18","SRSN"
50,50,50,50,225500,"2013-04-19","SRSN"
50,50,50,50,0,"2013-04-22","SRSN"
50,50,50,50,0,"2013-04-23","SRSN"
50,50,50,50,69000,"2013-04-24","SRSN"
50,50,50,50,185500,"2013-04-25","SRSN"
50,50,50,50,180500,"2013-04-26","SRSN"
50,50,50,50,75500,"2013-04-29","SRSN"
50,50,50,50,500,"2013-04-30","SRSN"
50,50,50,50,5500,"2013-05-01","SRSN"
50,50,50,50,134000,"2013-05-02","SRSN"
50,50,50,50,250500,"2013-05-03","SRSN"
50,50,50,50,8500,"2013-05-06","SRSN"
50,50,50,50,8500,"2013-05-07","SRSN"
50,50,50,50,101500,"2013-05-08","SRSN"
50,50,50,50,250000,"2013-05-10","SRSN"
50,50,50,50,250000,"2013-05-13","SRSN"
50,50,50,50,500,"2013-05-14","SRSN"
50,50,50,50,68000,"2013-05-15","SRSN"
50,50,50,50,7000,"2013-05-16","SRSN"
50,50,50,50,500,"2013-05-17","SRSN"
50,50,50,50,2500,"2013-05-20","SRSN"
50,50,50,50,1500,"2013-05-21","SRSN"
50,50,50,50,500,"2013-05-22","SRSN"
50,50,50,50,500,"2013-05-23","SRSN"
50,50,50,50,500,"2013-05-24","SRSN"
50,50,50,50,1000,"2013-05-27","SRSN"
50,50,50,50,1000,"2013-05-28","SRSN"
50,50,50,50,1000,"2013-05-29","SRSN"
50,50,50,50,1500,"2013-05-30","SRSN"
50,50,50,50,500,"2013-05-31","SRSN"
50,50,50,50,500,"2013-06-03","SRSN"
50,50,50,50,500,"2013-06-04","SRSN"
50,50,50,50,21000,"2013-06-05","SRSN"
50,50,50,50,10000,"2013-06-07","SRSN"
50,50,50,50,500,"2013-06-10","SRSN"
50,50,50,50,500,"2013-06-11","SRSN"
50,50,50,50,500,"2013-06-12","SRSN"
50,50,50,50,500,"2013-06-13","SRSN"
50,50,50,50,500,"2013-06-14","SRSN"
50,50,50,50,500,"2013-06-17","SRSN"
50,50,50,50,500,"2013-06-18","SRSN"
50,50,50,50,500,"2013-06-19","SRSN"
50,50,50,50,4000,"2013-06-20","SRSN"
50,50,50,50,4000,"2013-06-21","SRSN"
50,50,50,50,5000,"2013-06-24","SRSN"
50,50,50,50,500,"2013-06-25","SRSN"
50,50,50,50,1000,"2013-06-26","SRSN"
50,50,50,50,500,"2013-06-27","SRSN"
50,50,50,50,160500,"2013-06-28","SRSN"
50,50,50,50,500,"2013-07-01","SRSN"
50,50,50,50,500,"2013-07-02","SRSN"
50,50,50,50,500,"2013-07-03","SRSN"
50,50,50,50,500,"2013-07-04","SRSN"
50,50,50,50,500,"2013-07-05","SRSN"
50,50,50,50,500,"2013-07-08","SRSN"
50,50,50,50,500,"2013-07-09","SRSN"
50,50,50,50,500,"2013-07-10","SRSN"
50,50,50,50,500,"2013-07-11","SRSN"
50,50,50,50,500,"2013-07-12","SRSN"
50,50,50,50,500,"2013-07-15","SRSN"
50,50,50,50,1500,"2013-07-16","SRSN"
50,50,50,50,1000,"2013-07-17","SRSN"
50,50,50,50,1000,"2013-07-18","SRSN"
50,50,50,50,500,"2013-07-19","SRSN"
50,50,50,50,5000,"2013-07-22","SRSN"
50,50,50,50,9500,"2013-07-23","SRSN"
50,50,50,50,9500,"2013-07-24","SRSN"
50,50,50,50,500,"2013-07-25","SRSN"
50,50,50,50,2000,"2013-07-26","SRSN"
50,50,50,50,2000,"2013-07-29","SRSN"
50,50,50,50,2000,"2013-07-30","SRSN"
50,50,50,50,2000,"2013-07-31","SRSN"
50,50,50,50,2000,"2013-08-01","SRSN"
50,50,50,50,1500,"2013-08-02","SRSN"
50,50,50,50,3000,"2013-08-12","SRSN"
50,50,50,50,90500,"2013-08-13","SRSN"
50,50,50,50,90500,"2013-08-14","SRSN"
50,50,50,50,90500,"2013-08-15","SRSN"
50,50,50,50,500,"2013-08-16","SRSN"
50,50,50,50,500,"2013-08-19","SRSN"
50,50,50,50,500,"2013-08-20","SRSN"
50,50,50,50,500,"2013-08-21","SRSN"
50,50,50,50,500,"2013-08-22","SRSN"
50,50,50,50,500,"2013-08-23","SRSN"
50,50,50,50,500,"2013-08-26","SRSN"
50,50,50,50,500,"2013-08-27","SRSN"
50,50,50,50,500,"2013-08-28","SRSN"
50,50,50,50,500,"2013-08-29","SRSN"
50,50,50,50,1000,"2013-08-30","SRSN"
50,50,50,50,25000,"2013-09-02","SRSN"
50,50,50,50,25000,"2013-09-03","SRSN"
50,50,50,50,1000,"2013-09-04","SRSN"
50,50,50,50,0,"2013-09-05","SRSN"
50,50,50,50,3000,"2013-09-06","SRSN"
50,50,50,50,3000,"2013-09-09","SRSN"
50,50,50,50,4000,"2013-09-10","SRSN"
50,50,50,50,1000,"2013-09-11","SRSN"
50,50,50,50,1000,"2013-09-12","SRSN"
50,50,50,50,1000,"2013-09-13","SRSN"
50,50,50,50,500,"2013-09-16","SRSN"
50,50,50,50,500,"2013-09-17","SRSN"
50,50,50,50,500,"2013-09-18","SRSN"
50,50,50,50,3000,"2013-09-19","SRSN"
50,50,50,50,2000,"2013-09-20","SRSN"
50,50,50,50,2000,"2013-09-23","SRSN"
50,50,50,50,1500,"2013-09-24","SRSN"
50,50,50,50,1500,"2013-09-25","SRSN"
50,50,50,50,1500,"2013-09-26","SRSN"
50,50,50,50,500,"2013-09-27","SRSN"
50,50,50,50,500,"2013-09-30","SRSN"
50,50,50,50,500,"2013-10-01","SRSN"
50,50,50,50,500,"2013-10-02","SRSN"
50,50,50,50,500,"2013-10-03","SRSN"
50,50,50,50,500,"2013-10-04","SRSN"
50,50,50,50,500,"2013-10-07","SRSN"
50,50,50,50,500,"2013-10-08","SRSN"
50,50,50,50,500,"2013-10-09","SRSN"
50,50,50,50,24500,"2013-10-10","SRSN"
50,50,50,50,500,"2013-10-11","SRSN"
50,50,50,50,500,"2013-10-16","SRSN"
50,50,50,50,500,"2013-10-17","SRSN"
50,50,50,50,25000,"2013-10-18","SRSN"
50,50,50,50,500,"2013-10-21","SRSN"
50,50,50,50,500,"2013-10-22","SRSN"
50,50,50,50,1000,"2013-10-23","SRSN"
50,50,50,50,500,"2013-10-24","SRSN"
50,50,50,50,500,"2013-10-25","SRSN"
50,50,50,50,500,"2013-10-28","SRSN"
50,50,50,50,500,"2013-10-29","SRSN"
50,50,50,50,500,"2013-10-30","SRSN"
50,50,50,50,500,"2013-10-31","SRSN"
50,50,50,50,500,"2013-11-01","SRSN"
50,50,50,50,20000,"2013-11-04","SRSN"
50,50,50,50,20000,"2013-11-06","SRSN"
50,50,50,50,20000,"2013-11-07","SRSN"
50,50,50,50,20000,"2013-11-08","SRSN"
50,50,50,50,20000,"2013-11-11","SRSN"
50,50,50,50,20000,"2013-11-12","SRSN"
50,50,50,50,20000,"2013-11-13","SRSN"
50,50,50,50,20000,"2013-11-14","SRSN"
50,50,50,50,20000,"2013-11-15","SRSN"
50,50,50,50,20000,"2013-11-18","SRSN"
50,50,50,50,20000,"2013-11-19","SRSN"
50,50,50,50,20000,"2013-11-20","SRSN"
50,50,50,50,20000,"2013-11-21","SRSN"
50,50,50,50,20000,"2013-11-22","SRSN"
50,50,50,50,500,"2013-11-25","SRSN"
50,50,50,50,500,"2013-11-26","SRSN"
50,50,50,50,500,"2013-11-27","SRSN"
50,50,50,50,500,"2013-11-28","SRSN"
50,50,50,50,500,"2013-11-29","SRSN"
50,50,50,50,500,"2013-12-02","SRSN"
50,50,50,50,500,"2013-12-03","SRSN"
50,50,50,50,500,"2013-12-04","SRSN"
50,50,50,50,500,"2013-12-05","SRSN"
50,50,50,50,500,"2013-12-06","SRSN"
50,50,50,50,500,"2013-12-09","SRSN"
50,50,50,50,500,"2013-12-10","SRSN"
50,50,50,50,500,"2013-12-11","SRSN"
50,50,50,50,500,"2013-12-12","SRSN"
50,50,50,50,500,"2013-12-13","SRSN"
50,50,50,50,500,"2013-12-16","SRSN"
50,50,50,50,500,"2013-12-17","SRSN"
50,50,50,50,500,"2013-12-18","SRSN"
50,50,50,50,500,"2013-12-19","SRSN"
50,50,50,50,500,"2013-12-20","SRSN"
50,50,50,50,2000,"2013-12-23","SRSN"
50,50,50,50,1500,"2013-12-24","SRSN"
50,50,50,50,1500,"2013-12-27","SRSN"
50,50,50,50,500,"2013-12-30","SRSN"
50,50,50,50,500,"2014-01-02","SRSN"
50,50,50,50,500,"2014-01-03","SRSN"
50,50,50,50,400,"2014-01-06","SRSN"
50,50,50,50,400,"2014-01-07","SRSN"
50,50,50,50,600,"2014-01-08","SRSN"
50,50,50,50,600,"2014-01-09","SRSN"
50,50,50,50,600,"2014-01-10","SRSN"
50,50,50,50,600,"2014-01-13","SRSN"
50,50,50,50,600,"2014-01-15","SRSN"
50,50,50,50,600,"2014-01-16","SRSN"
50,50,50,50,600,"2014-01-17","SRSN"
50,50,50,50,0,"2014-01-20","SRSN"
50,50,50,50,400,"2014-01-21","SRSN"
50,50,50,50,500,"2014-01-22","SRSN"
50,50,50,50,0,"2014-01-23","SRSN"
50,50,50,50,0,"2014-01-24","SRSN"
50,50,50,50,0,"2014-01-27","SRSN"
50,50,50,50,100,"2014-01-28","SRSN"
50,50,50,50,0,"2014-01-29","SRSN"
50,50,50,50,0,"2014-01-30","SRSN"
50,50,50,50,100,"2014-02-03","SRSN"
50,50,50,50,1000,"2014-02-04","SRSN"
50,50,50,50,100,"2014-02-05","SRSN"
50,50,50,50,75000,"2014-02-06","SRSN"
50,50,50,50,300,"2014-02-07","SRSN"
50,50,50,50,500,"2014-02-10","SRSN"
50,50,50,50,0,"2014-02-11","SRSN"
50,50,50,50,100,"2014-02-12","SRSN"
50,50,50,50,0,"2014-02-13","SRSN"
50,50,50,50,300,"2014-02-14","SRSN"
50,50,50,50,0,"2014-02-17","SRSN"
50,50,50,50,0,"2014-02-18","SRSN"
50,50,50,50,1000,"2014-02-19","SRSN"
50,50,50,50,0,"2014-02-20","SRSN"
50,50,50,50,100,"2014-02-21","SRSN"
50,50,50,50,0,"2014-02-24","SRSN"
50,50,50,50,100,"2014-02-25","SRSN"
50,50,50,50,100,"2014-02-26","SRSN"
50,50,50,50,0,"2014-02-27","SRSN"
50,50,50,50,0,"2014-02-28","SRSN"
50,50,50,50,0,"2014-03-03","SRSN"
50,50,50,50,0,"2014-03-04","SRSN"
50,50,50,50,0,"2014-03-05","SRSN"
50,50,50,50,0,"2014-03-06","SRSN"
50,50,50,50,0,"2014-03-07","SRSN"
50,50,50,50,0,"2014-03-10","SRSN"
50,50,50,50,500,"2014-03-11","SRSN"
50,50,50,50,100,"2014-03-12","SRSN"
50,50,50,50,0,"2014-03-13","SRSN"
50,50,50,50,100,"2014-03-14","SRSN"
50,50,50,50,1100,"2014-03-17","SRSN"
50,50,50,50,100,"2014-03-18","SRSN"
50,50,50,50,0,"2014-03-19","SRSN"
50,50,50,50,0,"2014-03-20","SRSN"
50,50,50,50,0,"2014-03-21","SRSN"
50,50,50,50,0,"2014-03-24","SRSN"
50,50,50,50,100,"2014-03-25","SRSN"
50,50,50,50,0,"2014-03-26","SRSN"
50,50,50,50,0,"2014-03-27","SRSN"
50,50,50,50,0,"2014-03-28","SRSN"
50,50,50,50,25000,"2014-04-01","SRSN"
50,50,50,50,100,"2014-04-02","SRSN"
50,50,50,50,100,"2014-04-03","SRSN"
50,50,50,50,0,"2014-04-04","SRSN"
50,50,50,50,100,"2014-04-07","SRSN"
50,50,50,50,0,"2014-04-08","SRSN"
50,50,50,50,0,"2014-04-09","SRSN"
50,50,50,50,0,"2014-04-10","SRSN"
50,50,50,50,100,"2014-04-11","SRSN"
50,50,50,50,26100,"2014-04-14","SRSN"
50,50,50,50,0,"2014-04-15","SRSN"
50,50,50,50,0,"2014-04-16","SRSN"
50,50,50,50,0,"2014-04-17","SRSN"
50,50,50,50,75000,"2014-04-21","SRSN"
50,50,50,50,0,"2014-04-22","SRSN"
50,50,50,50,0,"2014-04-23","SRSN"
50,50,50,50,0,"2014-04-24","SRSN"
50,50,50,50,0,"2014-04-25","SRSN"
50,50,50,50,100,"2014-04-28","SRSN"
50,50,50,50,0,"2014-04-29","SRSN"
50,50,50,50,100,"2014-04-30","SRSN"
50,50,50,50,100,"2014-05-02","SRSN"
50,50,50,50,200,"2014-05-05","SRSN"
50,50,50,50,0,"2014-05-06","SRSN"
50,50,50,50,0,"2014-05-07","SRSN"
50,50,50,50,100,"2014-05-08","SRSN"
50,50,50,50,10100,"2014-05-09","SRSN"
50,50,50,50,100,"2014-05-12","SRSN"
50,50,50,50,100,"2014-05-13","SRSN"
50,50,50,50,0,"2014-05-14","SRSN"
50,50,50,50,0,"2014-05-16","SRSN"
50,50,50,50,100,"2014-05-19","SRSN"
50,50,50,50,0,"2014-05-20","SRSN"
50,50,50,50,0,"2014-05-21","SRSN"
50,50,50,50,100,"2014-05-22","SRSN"
50,50,50,50,0,"2014-05-23","SRSN"
50,50,50,50,0,"2014-05-26","SRSN"
50,50,50,50,0,"2014-05-28","SRSN"
50,50,50,50,0,"2014-05-30","SRSN"
50,50,50,50,0,"2014-06-02","SRSN"
50,50,50,50,0,"2014-06-03","SRSN"
50,50,50,50,0,"2014-06-04","SRSN"
50,50,50,50,2000,"2014-06-05","SRSN"
50,50,50,50,6100,"2014-06-06","SRSN"
50,50,50,50,0,"2014-06-09","SRSN"
50,50,50,50,100,"2014-06-10","SRSN"
50,50,50,50,100,"2014-06-11","SRSN"
50,50,50,50,0,"2014-06-12","SRSN"
50,50,50,50,0,"2014-06-13","SRSN"
50,50,50,50,0,"2014-06-16","SRSN"
50,50,50,50,100,"2014-06-17","SRSN"
50,50,50,50,0,"2014-06-18","SRSN"
50,50,50,50,0,"2014-06-19","SRSN"
50,50,50,50,100,"2014-06-20","SRSN"
50,50,50,50,100,"2014-06-23","SRSN"
50,50,50,50,100,"2014-06-24","SRSN"
50,50,50,50,5100,"2014-06-25","SRSN"
50,50,50,50,100,"2014-06-26","SRSN"
50,50,50,50,0,"2014-06-27","SRSN"
50,50,50,50,0,"2014-06-30","SRSN"
50,50,50,50,0,"2014-07-01","SRSN"
50,50,50,50,0,"2014-07-02","SRSN"
50,50,50,50,0,"2014-07-03","SRSN"
50,50,50,50,0,"2014-07-04","SRSN"
50,50,50,50,0,"2014-07-07","SRSN"
50,50,50,50,0,"2014-07-08","SRSN"
50,50,50,50,0,"2014-07-09","SRSN"
50,50,50,50,100,"2014-07-10","SRSN"
50,50,50,50,100,"2014-07-11","SRSN"
50,50,50,50,100,"2014-07-14","SRSN"
50,50,50,50,100,"2014-07-15","SRSN"
50,50,50,50,100,"2014-07-16","SRSN"
50,50,50,50,100,"2014-07-17","SRSN"
50,50,50,50,0,"2014-07-18","SRSN"
50,50,50,50,600,"2014-07-21","SRSN"
50,50,50,50,300,"2014-07-22","SRSN"
50,50,50,50,0,"2014-07-23","SRSN"
50,50,50,50,0,"2014-07-24","SRSN"
50,50,50,50,50100,"2014-07-25","SRSN"
50,50,50,50,100,"2014-08-04","SRSN"
50,50,50,50,100,"2014-08-05","SRSN"
50,50,50,50,900,"2014-08-06","SRSN"
50,50,50,50,1100,"2014-08-07","SRSN"
50,50,50,50,100,"2014-08-08","SRSN"
50,50,50,50,0,"2014-08-11","SRSN"
50,50,50,50,100,"2014-08-12","SRSN"
50,50,50,50,100,"2014-08-13","SRSN"
50,52,50,50,18380000,"2014-08-14","SRSN"
50,51,50,50,3212100,"2014-08-15","SRSN"
50,51,50,50,814900,"2014-08-18","SRSN"
50,50,50,50,100,"2014-08-19","SRSN"
50,50,50,50,0,"2014-08-20","SRSN"
50,51,50,50,142100,"2014-08-21","SRSN"
50,50,50,50,400,"2014-08-22","SRSN"
50,50,50,50,2300,"2014-08-25","SRSN"
50,50,50,50,0,"2014-08-26","SRSN"
50,50,50,50,1500,"2014-08-27","SRSN"
50,50,50,50,4200,"2014-08-28","SRSN"
50,50,50,50,300,"2014-08-29","SRSN"
50,50,50,50,1100,"2014-09-01","SRSN"
50,50,50,50,600,"2014-09-02","SRSN"
50,50,50,50,1300,"2014-09-03","SRSN"
50,50,50,50,1600,"2014-09-04","SRSN"
50,50,50,50,100,"2014-09-05","SRSN"
50,50,50,50,52600,"2014-09-08","SRSN"
50,50,50,50,800,"2014-09-09","SRSN"
50,50,50,50,0,"2014-09-10","SRSN"
50,50,50,50,2000,"2014-09-11","SRSN"
50,50,50,50,600,"2014-09-12","SRSN"
50,50,50,50,4500,"2014-09-15","SRSN"
50,50,50,50,0,"2014-09-16","SRSN"
50,50,50,50,0,"2014-09-17","SRSN"
50,50,50,50,0,"2014-09-18","SRSN"
50,50,50,50,0,"2014-09-19","SRSN"
50,50,50,50,0,"2014-09-22","SRSN"
50,50,50,50,100,"2014-09-23","SRSN"
50,50,50,50,3600,"2014-09-24","SRSN"
50,50,50,50,100,"2014-09-25","SRSN"
50,50,50,50,0,"2014-09-26","SRSN"
50,50,50,50,0,"2014-09-29","SRSN"
50,50,50,50,100,"2014-09-30","SRSN"
50,50,50,50,0,"2014-10-01","SRSN"
50,50,50,50,0,"2014-10-02","SRSN"
50,50,50,50,0,"2014-10-03","SRSN"
50,50,50,50,0,"2014-10-06","SRSN"
50,50,50,50,100,"2014-10-07","SRSN"
50,50,50,50,0,"2014-10-08","SRSN"
50,50,50,50,0,"2014-10-09","SRSN"
50,50,50,50,0,"2014-10-10","SRSN"
50,50,50,50,500,"2014-10-13","SRSN"
50,50,50,50,0,"2014-10-14","SRSN"
50,50,50,50,0,"2014-10-15","SRSN"
50,50,50,50,0,"2014-10-16","SRSN"
50,50,50,50,200,"2014-10-17","SRSN"
50,50,50,50,0,"2014-10-20","SRSN"
50,50,50,50,0,"2014-10-21","SRSN"
50,50,50,50,0,"2014-10-22","SRSN"
50,50,50,50,400,"2014-10-23","SRSN"
50,50,50,50,400,"2014-10-24","SRSN"
50,50,50,50,0,"2014-10-27","SRSN"
50,50,50,50,600,"2014-10-28","SRSN"
50,50,50,50,1100,"2014-10-29","SRSN"
50,50,50,50,3800,"2014-10-30","SRSN"
50,50,50,50,1100,"2014-10-31","SRSN"
50,50,50,50,600,"2014-11-03","SRSN"
50,50,50,50,15000,"2014-11-04","SRSN"
50,50,50,50,1000,"2014-11-05","SRSN"
50,52,50,50,13958800,"2014-11-06","SRSN"
50,50,50,50,287900,"2014-11-07","SRSN"
50,63,50,50,166227400,"2014-11-10","SRSN"
50,52,50,50,10030400,"2014-11-11","SRSN"
50,50,50,50,73400,"2014-11-12","SRSN"
50,50,50,50,10300,"2014-11-13","SRSN"
50,50,50,50,100,"2014-11-14","SRSN"
50,50,50,50,20000,"2014-11-17","SRSN"
50,50,50,50,45000,"2014-11-18","SRSN"
50,50,50,50,82800,"2014-11-19","SRSN"
50,50,50,50,1900,"2014-11-20","SRSN"
51,53,50,51,35073000,"2014-11-21","SRSN"
52,59,50,52,104050500,"2014-11-24","SRSN"
50,53,50,50,13038900,"2014-11-25","SRSN"
50,53,50,50,9488800,"2014-11-26","SRSN"
50,51,50,50,4117800,"2014-11-27","SRSN"
50,51,50,50,2727400,"2014-11-28","SRSN"
50,51,50,50,3663100,"2014-12-01","SRSN"
50,51,50,50,1627200,"2014-12-02","SRSN"
50,50,50,50,462500,"2014-12-03","SRSN"
50,51,50,50,789300,"2014-12-04","SRSN"
50,51,50,50,1405500,"2014-12-05","SRSN"
50,50,50,50,658400,"2014-12-08","SRSN"
50,51,50,50,1238000,"2014-12-09","SRSN"
50,51,50,51,1187300,"2014-12-10","SRSN"
50,51,50,50,874400,"2014-12-11","SRSN"
51,51,50,50,3930900,"2014-12-12","SRSN"
51,51,50,51,4193200,"2014-12-15","SRSN"
50,50,50,50,2205000,"2014-12-16","SRSN"
50,51,50,50,1264800,"2014-12-17","SRSN"
50,50,50,50,196900,"2014-12-18","SRSN"
50,51,50,50,580200,"2014-12-19","SRSN"
50,50,50,50,50300,"2014-12-22","SRSN"
50,50,50,50,186800,"2014-12-23","SRSN"
50,50,50,50,16300,"2014-12-24","SRSN"
50,50,50,50,13700,"2014-12-29","SRSN"
50,50,50,50,201100,"2014-12-30","SRSN"
50,50,50,50,113900,"2015-01-02","SRSN"
50,50,50,50,30000,"2015-01-05","SRSN"
50,50,50,50,2600,"2015-01-06","SRSN"
50,50,50,50,0,"2015-01-07","SRSN"
50,50,50,50,0,"2015-01-08","SRSN"
50,50,50,50,200500,"2015-01-09","SRSN"
50,51,50,50,1005100,"2015-01-12","SRSN"
50,50,50,50,272000,"2015-01-13","SRSN"
50,50,50,50,70500,"2015-01-14","SRSN"
50,50,50,50,0,"2015-01-15","SRSN"
50,50,50,50,0,"2015-01-16","SRSN"
50,50,50,50,100,"2015-01-19","SRSN"
50,50,50,50,10700,"2015-01-20","SRSN"
50,50,50,50,1100,"2015-01-21","SRSN"
50,50,50,50,0,"2015-01-22","SRSN"
50,50,50,50,16700,"2015-01-23","SRSN"
50,50,50,50,100500,"2015-01-26","SRSN"
51,51,50,50,44500,"2015-01-27","SRSN"
50,50,50,50,400,"2015-01-28","SRSN"
50,50,50,50,200,"2015-01-29","SRSN"
50,50,50,50,0,"2015-01-30","SRSN"
50,50,50,50,0,"2015-02-02","SRSN"
50,50,50,50,20000,"2015-02-03","SRSN"
50,50,50,50,500,"2015-02-04","SRSN"
50,50,50,50,500,"2015-02-05","SRSN"
50,50,50,50,1000,"2015-02-06","SRSN"
50,50,50,50,200,"2015-02-09","SRSN"
50,50,50,50,100,"2015-02-10","SRSN"
50,50,50,50,5600,"2015-02-11","SRSN"
50,50,50,50,2000,"2015-02-12","SRSN"
50,50,50,50,200,"2015-02-13","SRSN"
50,50,50,50,0,"2015-02-16","SRSN"
50,50,50,50,261600,"2015-02-17","SRSN"
51,51,50,50,261500,"2015-02-18","SRSN"
50,52,50,50,6319700,"2015-02-20","SRSN"
50,51,50,51,1560500,"2015-02-23","SRSN"
50,50,50,50,54800,"2015-02-24","SRSN"
50,50,50,50,208000,"2015-02-25","SRSN"
50,50,50,50,2100,"2015-02-26","SRSN"
50,50,50,50,5400,"2015-02-27","SRSN"
50,50,50,50,21000,"2015-03-02","SRSN"
50,50,50,50,1000,"2015-03-03","SRSN"
50,50,50,50,0,"2015-03-04","SRSN"
50,50,50,50,0,"2015-03-05","SRSN"
50,50,50,50,0,"2015-03-06","SRSN"
50,50,50,50,0,"2015-03-09","SRSN"
50,50,50,50,1500,"2015-03-10","SRSN"
50,50,50,50,100,"2015-03-11","SRSN"
50,50,50,50,0,"2015-03-12","SRSN"
50,50,50,50,1000,"2015-03-13","SRSN"
50,50,50,50,0,"2015-03-16","SRSN"
50,50,50,50,100,"2015-03-17","SRSN"
50,50,50,50,100,"2015-03-18","SRSN"
50,50,50,50,100,"2015-03-19","SRSN"
50,50,50,50,100,"2015-03-20","SRSN"
50,50,50,50,2100,"2015-03-23","SRSN"
50,50,50,50,0,"2015-03-24","SRSN"
50,50,50,50,0,"2015-03-25","SRSN"
50,50,50,50,0,"2015-03-26","SRSN"
50,50,50,50,0,"2015-03-27","SRSN"
50,50,50,50,2000,"2015-03-30","SRSN"
50,50,50,50,0,"2015-03-31","SRSN"
50,50,50,50,0,"2015-04-01","SRSN"
50,50,50,50,0,"2015-04-02","SRSN"
50,50,50,50,600,"2015-04-06","SRSN"
50,50,50,50,0,"2015-04-07","SRSN"
50,50,50,50,0,"2015-04-08","SRSN"
50,50,50,50,6000,"2015-04-09","SRSN"
50,50,50,50,0,"2015-04-10","SRSN"
50,51,50,50,1415200,"2015-04-13","SRSN"
50,50,50,50,0,"2015-04-14","SRSN"
50,50,50,50,0,"2015-04-15","SRSN"
50,50,50,50,4600,"2015-04-16","SRSN"
50,50,50,50,0,"2015-04-17","SRSN"
50,50,50,50,0,"2015-04-20","SRSN"
50,50,50,50,0,"2015-04-21","SRSN"
50,50,50,50,0,"2015-04-22","SRSN"
50,50,50,50,0,"2015-04-23","SRSN"
50,50,50,50,200,"2015-04-24","SRSN"
50,50,50,50,100,"2015-04-27","SRSN"
50,50,50,50,100,"2015-04-28","SRSN"
50,50,50,50,2100000,"2015-04-29","SRSN"
50,50,50,50,0,"2015-04-30","SRSN"
50,50,50,50,0,"2015-05-04","SRSN"
50,50,50,50,0,"2015-05-05","SRSN"
50,50,50,50,2000,"2015-05-06","SRSN"
50,50,50,50,4700,"2015-05-07","SRSN"
50,50,50,50,0,"2015-05-08","SRSN"
50,50,50,50,2500,"2015-05-11","SRSN"
50,50,50,50,50500,"2015-05-12","SRSN"
50,50,50,50,0,"2015-05-13","SRSN"
50,50,50,50,0,"2015-05-15","SRSN"
50,50,50,50,0,"2015-05-18","SRSN"
50,50,50,50,100,"2015-05-19","SRSN"
50,50,50,50,4000,"2015-05-20","SRSN"
50,50,50,50,0,"2015-05-21","SRSN"
50,50,50,50,0,"2015-05-22","SRSN"
50,50,50,50,208000,"2015-05-25","SRSN"
50,50,50,50,2000,"2015-05-26","SRSN"
50,50,50,50,0,"2015-05-27","SRSN"
50,50,50,50,67700,"2015-05-28","SRSN"
50,50,50,50,0,"2015-05-29","SRSN"
50,50,50,50,0,"2015-06-01","SRSN"
50,50,50,50,0,"2015-06-03","SRSN"
50,50,50,50,0,"2015-06-04","SRSN"
50,50,50,50,0,"2015-06-05","SRSN"
50,50,50,50,0,"2015-06-08","SRSN"
50,50,50,50,0,"2015-06-09","SRSN"
50,50,50,50,0,"2015-06-10","SRSN"
50,50,50,50,0,"2015-06-11","SRSN"
50,50,50,50,200,"2015-06-12","SRSN"
50,50,50,50,2000,"2015-06-15","SRSN"
50,50,50,50,10400,"2015-06-16","SRSN"
50,50,50,50,200,"2015-06-17","SRSN"
50,51,50,50,3910900,"2015-06-18","SRSN"
50,50,50,50,13000,"2015-06-19","SRSN"
50,50,50,50,0,"2015-06-22","SRSN"
50,50,50,50,0,"2015-06-23","SRSN"
50,50,50,50,0,"2015-06-24","SRSN"
50,50,50,50,0,"2015-06-25","SRSN"
50,50,50,50,501000,"2015-06-26","SRSN"
50,50,50,50,501000,"2015-06-29","SRSN"
50,50,50,50,0,"2015-06-30","SRSN"
50,50,50,50,0,"2015-07-01","SRSN"
50,50,50,50,0,"2015-07-02","SRSN"
50,50,50,50,0,"2015-07-03","SRSN"
50,50,50,50,6000,"2015-07-06","SRSN"
50,50,50,50,5000,"2015-07-07","SRSN"
50,50,50,50,0,"2015-07-08","SRSN"
50,50,50,50,0,"2015-07-09","SRSN"
50,50,50,50,0,"2015-07-10","SRSN"
50,50,50,50,500,"2015-07-13","SRSN"
50,50,50,50,10300,"2015-07-14","SRSN"
50,50,50,50,200,"2015-07-15","SRSN"
50,50,50,50,7000,"2015-07-22","SRSN"
50,50,50,50,0,"2015-07-23","SRSN"
50,50,50,50,237000,"2015-07-24","SRSN"
50,50,50,50,0,"2015-07-27","SRSN"
50,50,50,50,0,"2015-07-28","SRSN"
50,51,50,50,4600,"2015-07-29","SRSN"
50,50,50,50,393700,"2015-07-30","SRSN"
50,52,50,50,6200,"2015-07-31","SRSN"
50,50,50,50,0,"2015-08-03","SRSN"
50,50,50,50,800,"2015-08-04","SRSN"
50,50,50,50,0,"2015-08-05","SRSN"
50,50,50,50,0,"2015-08-06","SRSN"
50,50,50,50,46500,"2015-08-07","SRSN"
50,50,50,50,1300,"2015-08-10","SRSN"
50,50,50,50,1100,"2015-08-11","SRSN"
50,51,50,50,6900,"2015-08-12","SRSN"
50,50,50,50,0,"2015-08-13","SRSN"
50,50,50,50,60000,"2015-08-14","SRSN"
50,50,50,50,0,"2015-08-18","SRSN"
50,50,50,50,300,"2015-08-19","SRSN"
50,50,50,50,0,"2015-08-20","SRSN"
50,50,50,50,0,"2015-08-21","SRSN"
50,50,50,50,0,"2015-08-24","SRSN"
50,50,50,50,0,"2015-08-25","SRSN"
50,50,50,50,0,"2015-08-26","SRSN"
50,50,50,50,3e+05,"2015-08-27","SRSN"
50,50,50,50,0,"2015-08-28","SRSN"
50,50,50,50,400,"2015-08-31","SRSN"
50,50,50,50,0,"2015-09-01","SRSN"
50,50,50,50,500,"2015-09-02","SRSN"
50,50,50,50,0,"2015-09-03","SRSN"
50,50,50,50,0,"2015-09-04","SRSN"
50,50,50,50,0,"2015-09-07","SRSN"
50,51,50,50,3517600,"2015-09-08","SRSN"
50,51,50,50,10300,"2015-09-09","SRSN"
50,50,50,50,0,"2015-09-10","SRSN"
50,50,50,50,200,"2015-09-11","SRSN"
50,50,50,50,524100,"2015-09-14","SRSN"
50,50,50,50,1400,"2015-09-15","SRSN"
50,50,50,50,100,"2015-09-16","SRSN"
50,50,50,50,100,"2015-09-17","SRSN"
50,50,50,50,0,"2015-09-18","SRSN"
50,50,50,50,0,"2015-09-21","SRSN"
50,50,50,50,0,"2015-09-22","SRSN"
50,50,50,50,0,"2015-09-23","SRSN"
50,50,50,50,0,"2015-09-25","SRSN"
50,50,50,50,0,"2015-09-28","SRSN"
50,50,50,50,0,"2015-09-29","SRSN"
50,50,50,50,200,"2015-09-30","SRSN"
50,50,50,50,610500,"2015-10-01","SRSN"
50,50,50,50,764300,"2015-10-02","SRSN"
50,51,50,50,1388800,"2015-10-05","SRSN"
50,50,50,50,33300,"2015-10-06","SRSN"
50,50,50,50,100,"2015-10-07","SRSN"
50,50,50,50,100,"2015-10-08","SRSN"
50,50,50,50,0,"2015-10-09","SRSN"
50,50,50,50,500,"2015-10-12","SRSN"
50,50,50,50,100,"2015-10-13","SRSN"
50,50,50,50,0,"2015-10-15","SRSN"
50,50,50,50,0,"2015-10-16","SRSN"
50,50,50,50,2600,"2015-10-19","SRSN"
50,50,50,50,1100,"2015-10-20","SRSN"
50,50,50,50,500,"2015-10-21","SRSN"
50,50,50,50,500,"2015-10-22","SRSN"
50,50,50,50,100,"2015-10-23","SRSN"
50,50,50,50,900,"2015-10-26","SRSN"
50,50,50,50,1000,"2015-10-27","SRSN"
50,50,50,50,500,"2015-10-28","SRSN"
50,50,50,50,15000,"2015-10-29","SRSN"
50,50,50,50,0,"2015-10-30","SRSN"
50,50,50,50,0,"2015-11-02","SRSN"
50,50,50,50,0,"2015-11-03","SRSN"
50,50,50,50,0,"2015-11-04","SRSN"
50,50,50,50,0,"2015-11-05","SRSN"
50,50,50,50,300,"2015-11-06","SRSN"
50,50,50,50,0,"2015-11-09","SRSN"
50,50,50,50,0,"2015-11-10","SRSN"
50,50,50,50,200100,"2015-11-11","SRSN"
50,50,50,50,0,"2015-11-12","SRSN"
50,50,50,50,0,"2015-11-13","SRSN"
50,50,50,50,0,"2015-11-16","SRSN"
50,50,50,50,0,"2015-11-17","SRSN"
50,50,50,50,0,"2015-11-18","SRSN"
50,50,50,50,0,"2015-11-19","SRSN"
50,50,50,50,0,"2015-11-20","SRSN"
50,50,50,50,0,"2015-11-23","SRSN"
50,50,50,50,0,"2015-11-24","SRSN"
50,50,50,50,0,"2015-11-25","SRSN"
50,50,50,50,0,"2015-11-26","SRSN"
50,50,50,50,0,"2015-11-27","SRSN"
50,50,50,50,0,"2015-11-30","SRSN"
50,50,50,50,0,"2015-12-01","SRSN"
50,50,50,50,0,"2015-12-02","SRSN"
50,50,50,50,0,"2015-12-03","SRSN"
50,50,50,50,0,"2015-12-04","SRSN"
50,50,50,50,500,"2015-12-07","SRSN"
50,50,50,50,0,"2015-12-08","SRSN"
50,50,50,50,0,"2015-12-09","SRSN"
50,50,50,50,0,"2015-12-10","SRSN"
50,50,50,50,0,"2015-12-11","SRSN"
50,50,50,50,0,"2015-12-14","SRSN"
50,50,50,50,0,"2015-12-15","SRSN"
50,50,50,50,0,"2015-12-16","SRSN"
50,50,50,50,0,"2015-12-17","SRSN"
50,50,50,50,0,"2015-12-18","SRSN"
50,50,50,50,0,"2015-12-21","SRSN"
50,50,50,50,0,"2015-12-22","SRSN"
50,50,50,50,0,"2015-12-23","SRSN"
50,50,50,50,0,"2015-12-28","SRSN"
50,50,50,50,100,"2015-12-29","SRSN"
50,50,50,50,0,"2015-12-30","SRSN"
50,50,50,50,0,"2016-01-04","SRSN"
50,50,50,50,0,"2016-01-05","SRSN"
50,50,50,50,1500,"2016-01-06","SRSN"
50,50,50,50,100,"2016-01-07","SRSN"
50,50,50,50,100,"2016-01-08","SRSN"
50,50,50,50,1000,"2016-01-11","SRSN"
50,50,50,50,0,"2016-01-12","SRSN"
50,50,50,50,0,"2016-01-13","SRSN"
50,50,50,50,0,"2016-01-14","SRSN"
50,50,50,50,0,"2016-01-15","SRSN"
50,50,50,50,0,"2016-01-18","SRSN"
50,50,50,50,100,"2016-01-19","SRSN"
50,50,50,50,0,"2016-01-20","SRSN"
50,50,50,50,0,"2016-01-21","SRSN"
50,50,50,50,0,"2016-01-22","SRSN"
50,50,50,50,2000,"2016-01-25","SRSN"
50,50,50,50,100,"2016-01-26","SRSN"
50,50,50,50,0,"2016-01-27","SRSN"
50,50,50,50,0,"2016-01-28","SRSN"
50,50,50,50,0,"2016-01-29","SRSN"
50,50,50,50,100,"2016-02-01","SRSN"
50,50,50,50,0,"2016-02-02","SRSN"
50,50,50,50,0,"2016-02-03","SRSN"
50,50,50,50,0,"2016-02-04","SRSN"
50,50,50,50,100,"2016-02-05","SRSN"
50,50,50,50,900,"2016-02-09","SRSN"
50,50,50,50,0,"2016-02-10","SRSN"
50,50,50,50,0,"2016-02-11","SRSN"
50,50,50,50,0,"2016-02-12","SRSN"
50,50,50,50,0,"2016-02-15","SRSN"
50,50,50,50,0,"2016-02-16","SRSN"
50,50,50,50,100,"2016-02-17","SRSN"
50,50,50,50,100,"2016-02-18","SRSN"
50,50,50,50,0,"2016-02-19","SRSN"
50,50,50,50,0,"2016-02-22","SRSN"
50,50,50,50,0,"2016-02-23","SRSN"
50,50,50,50,0,"2016-02-24","SRSN"
50,50,50,50,300,"2016-02-25","SRSN"
50,50,50,50,200,"2016-02-26","SRSN"
50,50,50,50,0,"2016-02-29","SRSN"
50,50,50,50,10200,"2016-03-01","SRSN"
50,50,50,50,100,"2016-03-02","SRSN"
50,50,50,50,1600,"2016-03-03","SRSN"
50,50,50,50,100,"2016-03-04","SRSN"
50,52,50,50,2249000,"2016-03-07","SRSN"
50,51,50,50,1922700,"2016-03-08","SRSN"
50,50,50,50,600,"2016-03-10","SRSN"
50,50,50,50,0,"2016-03-11","SRSN"
50,50,50,50,0,"2016-03-14","SRSN"
50,50,50,50,48800,"2016-03-15","SRSN"
50,51,50,50,29700,"2016-03-16","SRSN"
50,52,50,50,1746400,"2016-03-17","SRSN"
51,52,50,51,744700,"2016-03-18","SRSN"
50,50,50,50,115200,"2016-03-21","SRSN"
50,50,50,50,18600,"2016-03-22","SRSN"
50,51,50,50,298600,"2016-03-23","SRSN"
50,52,50,50,1984200,"2016-03-24","SRSN"
50,50,50,50,354600,"2016-03-28","SRSN"
50,50,50,50,186000,"2016-03-29","SRSN"
50,50,50,50,100,"2016-03-30","SRSN"
50,50,50,50,0,"2016-03-31","SRSN"
50,50,50,50,1800,"2016-04-01","SRSN"
50,50,50,50,50000,"2016-04-04","SRSN"
50,50,50,50,10600,"2016-04-05","SRSN"
50,50,50,50,133000,"2016-04-06","SRSN"
50,50,50,50,100,"2016-04-07","SRSN"
50,50,50,50,600,"2016-04-08","SRSN"
50,50,50,50,0,"2016-04-11","SRSN"
50,50,50,50,0,"2016-04-12","SRSN"
50,50,50,50,0,"2016-04-13","SRSN"
50,50,50,50,0,"2016-04-14","SRSN"
50,50,50,50,0,"2016-04-15","SRSN"
50,50,50,50,0,"2016-04-18","SRSN"
50,50,50,50,0,"2016-04-19","SRSN"
50,50,50,50,100300,"2016-04-20","SRSN"
50,50,50,50,0,"2016-04-21","SRSN"
50,50,50,50,0,"2016-04-22","SRSN"
50,50,50,50,10000,"2016-04-25","SRSN"
50,50,50,50,0,"2016-04-26","SRSN"
50,50,50,50,100,"2016-04-27","SRSN"
50,50,50,50,0,"2016-04-28","SRSN"
50,50,50,50,0,"2016-04-29","SRSN"
50,50,50,50,0,"2016-05-02","SRSN"
50,50,50,50,100,"2016-05-03","SRSN"
50,50,50,50,100,"2016-05-04","SRSN"
50,50,50,50,0,"2016-05-09","SRSN"
50,50,50,50,0,"2016-05-10","SRSN"
50,50,50,50,0,"2016-05-11","SRSN"
50,50,50,50,0,"2016-05-12","SRSN"
50,50,50,50,700,"2016-05-13","SRSN"
50,50,50,50,0,"2016-05-16","SRSN"
50,50,50,50,2e+05,"2016-05-17","SRSN"
50,50,50,50,0,"2016-05-18","SRSN"
50,50,50,50,30000,"2016-05-19","SRSN"
50,50,50,50,0,"2016-05-20","SRSN"
50,50,50,50,0,"2016-05-23","SRSN"
50,50,50,50,0,"2016-05-24","SRSN"
50,50,50,50,0,"2016-05-25","SRSN"
50,50,50,50,0,"2016-05-26","SRSN"
50,50,50,50,0,"2016-05-27","SRSN"
50,50,50,50,0,"2016-05-30","SRSN"
50,50,50,50,0,"2016-05-31","SRSN"
50,50,50,50,100,"2016-06-01","SRSN"
50,50,50,50,300,"2016-06-02","SRSN"
50,50,50,50,4000,"2016-06-03","SRSN"
50,50,50,50,400,"2016-06-06","SRSN"
50,50,50,50,0,"2016-06-07","SRSN"
50,50,50,50,0,"2016-06-08","SRSN"
50,50,50,50,0,"2016-06-09","SRSN"
50,50,50,50,0,"2016-06-10","SRSN"
50,50,50,50,2300,"2016-06-13","SRSN"
50,50,50,50,500,"2016-06-14","SRSN"
50,50,50,50,0,"2016-06-15","SRSN"
50,50,50,50,1100,"2016-06-16","SRSN"
50,50,50,50,0,"2016-06-17","SRSN"
50,50,50,50,0,"2016-06-20","SRSN"
50,50,50,50,0,"2016-06-21","SRSN"
50,50,50,50,0,"2016-06-22","SRSN"
50,50,50,50,0,"2016-06-23","SRSN"
50,50,50,50,0,"2016-06-24","SRSN"
50,50,50,50,300,"2016-06-27","SRSN"
50,50,50,50,100,"2016-06-28","SRSN"
50,50,50,50,100,"2016-06-29","SRSN"
50,50,50,50,200,"2016-06-30","SRSN"
50,50,50,50,0,"2016-07-01","SRSN"
50,50,50,50,100,"2016-07-11","SRSN"
50,50,50,50,0,"2016-07-12","SRSN"
50,50,50,50,700,"2016-07-13","SRSN"
50,50,50,50,1500,"2016-07-14","SRSN"
50,50,50,50,1500,"2016-07-15","SRSN"
50,50,50,50,2700,"2016-07-18","SRSN"
50,50,50,50,107500,"2016-07-19","SRSN"
50,50,50,50,400,"2016-07-20","SRSN"
50,50,50,50,0,"2016-07-21","SRSN"
50,50,50,50,3600,"2016-07-22","SRSN"
50,50,50,50,6100,"2016-07-25","SRSN"
50,50,50,50,4300,"2016-07-26","SRSN"
50,50,50,50,1200,"2016-07-27","SRSN"
50,50,50,50,1300,"2016-07-28","SRSN"
50,50,50,50,5000,"2016-07-29","SRSN"
50,50,50,50,400,"2016-08-01","SRSN"
50,50,50,50,500,"2016-08-02","SRSN"
50,50,50,50,61100,"2016-08-03","SRSN"
50,50,50,50,61100,"2016-08-04","SRSN"
50,50,50,50,13100,"2016-08-05","SRSN"
50,50,50,50,11000,"2016-08-08","SRSN"
50,50,50,50,2100,"2016-08-09","SRSN"
50,51,50,51,2546500,"2016-08-10","SRSN"
51,51,50,50,390800,"2016-08-11","SRSN"
50,50,50,50,200,"2016-08-12","SRSN"
50,51,50,50,939600,"2016-08-15","SRSN"
50,50,50,50,400,"2016-08-16","SRSN"
50,50,50,50,38000,"2016-08-18","SRSN"
50,50,50,50,1000,"2016-08-19","SRSN"
50,50,50,50,87500,"2016-08-22","SRSN"
50,50,50,50,46200,"2016-08-23","SRSN"
50,50,50,50,20700,"2016-08-24","SRSN"
50,50,50,50,0,"2016-08-25","SRSN"
50,50,50,50,0,"2016-08-26","SRSN"
50,50,50,50,0,"2016-08-29","SRSN"
50,51,50,50,633200,"2016-08-30","SRSN"
51,51,50,50,169900,"2016-08-31","SRSN"
50,50,50,50,0,"2016-09-01","SRSN"
50,50,50,50,0,"2016-09-02","SRSN"
50,50,50,50,55400,"2016-09-05","SRSN"
50,51,50,50,140800,"2016-09-06","SRSN"
50,50,50,50,3000,"2016-09-07","SRSN"
50,50,50,50,20000,"2016-09-08","SRSN"
50,50,50,50,0,"2016-09-09","SRSN"
50,50,50,50,0,"2016-09-13","SRSN"
50,50,50,50,400,"2016-09-14","SRSN"
50,50,50,50,0,"2016-09-15","SRSN"
50,50,50,50,0,"2016-09-16","SRSN"
50,50,50,50,0,"2016-09-19","SRSN"
50,50,50,50,0,"2016-09-20","SRSN"
50,50,50,50,0,"2016-09-21","SRSN"
50,50,50,50,0,"2016-09-22","SRSN"
50,50,50,50,0,"2016-09-23","SRSN"
50,50,50,50,0,"2016-09-26","SRSN"
50,50,50,50,0,"2016-09-27","SRSN"
50,50,50,50,21000,"2016-09-28","SRSN"
50,50,50,50,300,"2016-09-29","SRSN"
50,50,50,50,0,"2016-09-30","SRSN"
50,50,50,50,5000,"2016-10-03","SRSN"
50,50,50,50,200,"2016-10-04","SRSN"
50,50,50,50,100,"2016-10-05","SRSN"
50,50,50,50,0,"2016-10-06","SRSN"
50,50,50,50,2000,"2016-10-07","SRSN"
50,50,50,50,189600,"2016-10-10","SRSN"
50,51,50,50,286400,"2016-10-11","SRSN"
50,50,50,50,300,"2016-10-12","SRSN"
50,50,50,50,100,"2016-10-13","SRSN"
50,50,50,50,100,"2016-10-14","SRSN"
50,51,50,50,43200,"2016-10-17","SRSN"
50,50,50,50,1200,"2016-10-18","SRSN"
50,50,50,50,0,"2016-10-19","SRSN"
50,50,50,50,651800,"2016-10-20","SRSN"
50,51,50,50,45000,"2016-10-21","SRSN"
50,50,50,50,15300,"2016-10-24","SRSN"
51,51,50,50,147500,"2016-10-25","SRSN"
50,50,50,50,100,"2016-10-26","SRSN"
50,52,50,50,614000,"2016-10-27","SRSN"
51,51,50,50,46100,"2016-10-28","SRSN"
50,50,50,50,400,"2016-10-31","SRSN"
50,50,50,50,1000,"2016-11-01","SRSN"
50,50,50,50,0,"2016-11-02","SRSN"
50,51,50,50,11300,"2016-11-03","SRSN"
50,50,50,50,0,"2016-11-04","SRSN"
50,50,50,50,0,"2016-11-07","SRSN"
50,50,50,50,525400,"2016-11-08","SRSN"
50,50,50,50,288500,"2016-11-09","SRSN"
50,50,50,50,278600,"2016-11-10","SRSN"
50,50,50,50,100,"2016-11-11","SRSN"
50,50,50,50,0,"2016-11-14","SRSN"
50,50,50,50,1500,"2016-11-15","SRSN"
50,50,50,50,502900,"2016-11-16","SRSN"
50,50,50,50,100,"2016-11-17","SRSN"
50,50,50,50,0,"2016-11-18","SRSN"
50,50,50,50,0,"2016-11-21","SRSN"
50,50,50,50,0,"2016-11-22","SRSN"
50,50,50,50,600,"2016-11-23","SRSN"
50,50,50,50,1100,"2016-11-24","SRSN"
50,50,50,50,100,"2016-11-25","SRSN"
50,50,50,50,200,"2016-11-28","SRSN"
50,50,50,50,200,"2016-11-29","SRSN"
50,50,50,50,100,"2016-11-30","SRSN"
50,50,50,50,0,"2016-12-01","SRSN"
50,50,50,50,460500,"2016-12-02","SRSN"
50,50,50,50,111000,"2016-12-05","SRSN"
50,50,50,50,10600,"2016-12-06","SRSN"
50,50,50,50,126200,"2016-12-07","SRSN"
50,50,50,50,2800,"2016-12-08","SRSN"
50,50,50,50,200,"2016-12-09","SRSN"
50,50,50,50,12400,"2016-12-13","SRSN"
50,50,50,50,800,"2016-12-14","SRSN"
50,50,50,50,200,"2016-12-15","SRSN"
50,50,50,50,0,"2016-12-16","SRSN"
50,50,50,50,300,"2016-12-19","SRSN"
50,50,50,50,200,"2016-12-20","SRSN"
50,50,50,50,200,"2016-12-21","SRSN"
50,50,50,50,100,"2016-12-22","SRSN"
50,50,50,50,100,"2016-12-23","SRSN"
50,50,50,50,12100,"2016-12-27","SRSN"
50,50,50,50,100,"2016-12-28","SRSN"
50,50,50,50,400,"2016-12-29","SRSN"
50,50,50,50,100,"2016-12-30","SRSN"
50,50,50,50,0,"2017-01-02","SRSN"
50,50,50,50,0,"2017-01-03","SRSN"
50,50,50,50,0,"2017-01-04","SRSN"
50,50,50,50,300,"2017-01-05","SRSN"
50,50,50,50,20300,"2017-01-06","SRSN"
50,50,50,50,25800,"2017-01-09","SRSN"
50,50,50,50,1e+05,"2017-01-10","SRSN"
50,50,50,50,100,"2017-01-11","SRSN"
50,50,50,50,10000,"2017-01-12","SRSN"
50,50,50,50,100,"2017-01-13","SRSN"
50,50,50,50,900,"2017-01-16","SRSN"
50,50,50,50,62100,"2017-01-17","SRSN"
50,50,50,50,300,"2017-01-18","SRSN"
50,52,50,50,4506600,"2017-01-19","SRSN"
50,52,50,50,2908600,"2017-01-20","SRSN"
50,50,50,50,336000,"2017-01-23","SRSN"
50,57,50,55,48635100,"2017-01-24","SRSN"
57,57,52,52,86725100,"2017-01-25","SRSN"
52,53,50,50,12667800,"2017-01-26","SRSN"
50,51,50,50,2214500,"2017-01-27","SRSN"
50,51,50,50,1656700,"2017-01-30","SRSN"
50,50,50,50,68500,"2017-01-31","SRSN"
50,53,50,51,15340100,"2017-02-01","SRSN"
52,52,50,51,1753600,"2017-02-02","SRSN"
51,57,50,53,27423500,"2017-02-03","SRSN"
55,59,51,54,48210700,"2017-02-06","SRSN"
55,55,51,51,9860400,"2017-02-07","SRSN"
52,52,50,52,5812500,"2017-02-08","SRSN"
52,53,51,52,1116700,"2017-02-09","SRSN"
52,56,51,54,10636800,"2017-02-10","SRSN"
54,57,52,53,2769800,"2017-02-13","SRSN"
53,53,51,51,2012500,"2017-02-14","SRSN"
51,51,51,51,0,"2017-02-15","SRSN"
51,51,50,51,2858500,"2017-02-16","SRSN"
51,51,50,50,1985500,"2017-02-17","SRSN"
50,51,50,50,507400,"2017-02-20","SRSN"
50,50,50,50,67300,"2017-02-21","SRSN"
50,50,50,50,2800,"2017-02-22","SRSN"
50,50,50,50,78400,"2017-02-23","SRSN"
50,50,50,50,5000,"2017-02-24","SRSN"
50,50,50,50,100,"2017-02-27","SRSN"
50,50,50,50,500,"2017-02-28","SRSN"
50,50,50,50,100100,"2017-03-01","SRSN"
50,50,50,50,0,"2017-03-02","SRSN"
50,50,50,50,0,"2017-03-03","SRSN"
50,50,50,50,200,"2017-03-06","SRSN"
50,50,50,50,20000,"2017-03-07","SRSN"
50,50,50,50,52500,"2017-03-08","SRSN"
50,50,50,50,0,"2017-03-09","SRSN"
50,50,50,50,30300,"2017-03-10","SRSN"
50,50,50,50,200,"2017-03-13","SRSN"
50,50,50,50,4100,"2017-03-14","SRSN"
50,50,50,50,101000,"2017-03-15","SRSN"
50,50,50,50,10600,"2017-03-16","SRSN"
50,50,50,50,1400,"2017-03-17","SRSN"
50,50,50,50,450600,"2017-03-20","SRSN"
50,50,50,50,14500,"2017-03-21","SRSN"
50,50,50,50,256100,"2017-03-22","SRSN"
50,50,50,50,53300,"2017-03-23","SRSN"
50,50,50,50,68300,"2017-03-24","SRSN"
50,50,50,50,50600,"2017-03-27","SRSN"
50,50,50,50,400,"2017-03-29","SRSN"
50,50,50,50,500,"2017-03-30","SRSN"
50,50,50,50,10600,"2017-03-31","SRSN"
50,50,50,50,10900,"2017-04-03","SRSN"
50,50,50,50,1700,"2017-04-04","SRSN"
50,50,50,50,0,"2017-04-05","SRSN"
50,50,50,50,2200,"2017-04-06","SRSN"
50,50,50,50,0,"2017-04-07","SRSN"
50,50,50,50,1500,"2017-04-10","SRSN"
50,50,50,50,1300,"2017-04-11","SRSN"
50,50,50,50,100,"2017-04-12","SRSN"
50,50,50,50,1900,"2017-04-13","SRSN"
50,50,50,50,200,"2017-04-17","SRSN"
50,50,50,50,31300,"2017-04-18","SRSN"
50,50,50,50,0,"2017-04-19","SRSN"
50,50,50,50,0,"2017-04-20","SRSN"
50,50,50,50,0,"2017-04-21","SRSN"
50,50,50,50,11200,"2017-04-25","SRSN"
50,50,50,50,200,"2017-04-26","SRSN"
50,50,50,50,100,"2017-04-27","SRSN"
50,50,50,50,0,"2017-04-28","SRSN"
50,50,50,50,100,"2017-05-02","SRSN"
50,50,50,50,0,"2017-05-03","SRSN"
50,50,50,50,0,"2017-05-04","SRSN"
50,50,50,50,0,"2017-05-05","SRSN"
50,50,50,50,0,"2017-05-08","SRSN"
50,50,50,50,0,"2017-05-09","SRSN"
50,50,50,50,100,"2017-05-10","SRSN"
50,50,50,50,100,"2017-05-12","SRSN"
50,50,50,50,0,"2017-05-15","SRSN"
50,50,50,50,100,"2017-05-16","SRSN"
50,50,50,50,0,"2017-05-17","SRSN"
50,50,50,50,100,"2017-05-18","SRSN"
50,50,50,50,100,"2017-05-19","SRSN"
50,50,50,50,500,"2017-05-22","SRSN"
50,50,50,50,200,"2017-05-23","SRSN"
50,50,50,50,0,"2017-05-24","SRSN"
50,50,50,50,14600,"2017-05-26","SRSN"
50,50,50,50,0,"2017-05-29","SRSN"
50,50,50,50,100,"2017-05-30","SRSN"
50,50,50,50,0,"2017-05-31","SRSN"
50,50,50,50,0,"2017-06-01","SRSN"
50,50,50,50,0,"2017-06-02","SRSN"
50,50,50,50,0,"2017-06-05","SRSN"
50,50,50,50,0,"2017-06-06","SRSN"
50,50,50,50,0,"2017-06-07","SRSN"
50,50,50,50,900,"2017-06-08","SRSN"
50,50,50,50,0,"2017-06-09","SRSN"
50,50,50,50,0,"2017-06-12","SRSN"
50,50,50,50,0,"2017-06-13","SRSN"
50,50,50,50,300,"2017-06-14","SRSN"
50,50,50,50,0,"2017-06-15","SRSN"
50,50,50,50,200,"2017-06-16","SRSN"
50,50,50,50,0,"2017-06-19","SRSN"
50,50,50,50,0,"2017-06-20","SRSN"
50,50,50,50,0,"2017-06-21","SRSN"
50,50,50,50,100,"2017-06-22","SRSN"
50,50,50,50,0,"2017-06-23","SRSN"
50,50,50,50,0,"2017-06-26","SRSN"
50,50,50,50,0,"2017-06-27","SRSN"
50,50,50,50,0,"2017-06-28","SRSN"
50,50,50,50,0,"2017-06-29","SRSN"
50,50,50,50,0,"2017-06-30","SRSN"
50,50,50,50,0,"2017-07-03","SRSN"
50,50,50,50,0,"2017-07-04","SRSN"
50,50,50,50,0,"2017-07-05","SRSN"
50,50,50,50,300,"2017-07-06","SRSN"
50,50,50,50,100,"2017-07-07","SRSN"
50,50,50,50,0,"2017-07-10","SRSN"
50,50,50,50,200,"2017-07-11","SRSN"
50,50,50,50,200,"2017-07-12","SRSN"
50,50,50,50,200,"2017-07-13","SRSN"
50,50,50,50,60300,"2017-07-14","SRSN"
50,50,50,50,200,"2017-07-17","SRSN"
50,50,50,50,1000,"2017-07-18","SRSN"
50,50,50,50,200,"2017-07-19","SRSN"
50,50,50,50,100,"2017-07-20","SRSN"
50,50,50,50,0,"2017-07-21","SRSN"
50,50,50,50,0,"2017-07-24","SRSN"
50,50,50,50,100,"2017-07-25","SRSN"
50,50,50,50,0,"2017-07-26","SRSN"
50,50,50,50,1400,"2017-07-27","SRSN"
50,50,50,50,2500,"2017-07-28","SRSN"
50,54,50,51,15382300,"2017-07-31","SRSN"
50,51,50,50,658500,"2017-08-01","SRSN"
50,50,50,50,2300,"2017-08-02","SRSN"
50,50,50,50,98400,"2017-08-03","SRSN"
50,50,50,50,402200,"2017-08-04","SRSN"
50,50,50,50,40900,"2017-08-07","SRSN"
50,50,50,50,12700,"2017-08-08","SRSN"
50,50,50,50,33900,"2017-08-09","SRSN"
50,50,50,50,21100,"2017-08-10","SRSN"
50,50,50,50,600,"2017-08-11","SRSN"
50,50,50,50,4500,"2017-08-14","SRSN"
50,50,50,50,7800,"2017-08-15","SRSN"
50,50,50,50,500,"2017-08-16","SRSN"
50,50,50,50,0,"2017-08-17","SRSN"
50,50,50,50,700,"2017-08-18","SRSN"
50,50,50,50,1000,"2017-08-21","SRSN"
50,50,50,50,1000,"2017-08-22","SRSN"
50,50,50,50,10000,"2017-08-23","SRSN"
50,50,50,50,66500,"2017-08-24","SRSN"
50,50,50,50,14400,"2017-08-25","SRSN"
50,50,50,50,500,"2017-08-28","SRSN"
50,50,50,50,537300,"2017-08-29","SRSN"
50,50,50,50,1100,"2017-08-30","SRSN"
50,50,50,50,165800,"2017-08-31","SRSN"
50,50,50,50,0,"2017-09-01","SRSN"
50,50,50,50,24500,"2017-09-04","SRSN"
50,50,50,50,1600,"2017-09-05","SRSN"
50,50,50,50,1400,"2017-09-06","SRSN"
50,50,50,50,1500,"2017-09-07","SRSN"
50,50,50,50,100600,"2017-09-08","SRSN"
50,50,50,50,19800,"2017-09-11","SRSN"
50,50,50,50,800,"2017-09-12","SRSN"
51,53,50,50,1100300,"2017-09-13","SRSN"
50,50,50,50,104000,"2017-09-14","SRSN"
50,50,50,50,3000,"2017-09-15","SRSN"
50,50,50,50,3000,"2017-09-18","SRSN"
50,50,50,50,1500,"2017-09-19","SRSN"
50,50,50,50,5500,"2017-09-20","SRSN"
50,50,50,50,0,"2017-09-21","SRSN"
50,50,50,50,301500,"2017-09-22","SRSN"
50,50,50,50,200,"2017-09-25","SRSN"
50,50,50,50,400,"2017-09-26","SRSN"
50,50,50,50,0,"2017-09-27","SRSN"
50,50,50,50,0,"2017-09-28","SRSN"
50,50,50,50,100,"2017-09-29","SRSN"
50,50,50,50,250000,"2017-10-02","SRSN"
50,50,50,50,100,"2017-10-03","SRSN"
50,50,50,50,0,"2017-10-04","SRSN"
50,50,50,50,0,"2017-10-05","SRSN"
50,50,50,50,0,"2017-10-06","SRSN"
50,50,50,50,200,"2017-10-09","SRSN"
50,50,50,50,10100,"2017-10-10","SRSN"
50,50,50,50,0,"2017-10-11","SRSN"
50,50,50,50,0,"2017-10-12","SRSN"
50,50,50,50,0,"2017-10-13","SRSN"
50,50,50,50,0,"2017-10-16","SRSN"
50,50,50,50,1000,"2017-10-17","SRSN"
50,50,50,50,100,"2017-10-18","SRSN"
50,50,50,50,78000,"2017-10-19","SRSN"
50,50,50,50,250500,"2017-10-20","SRSN"
50,50,50,50,0,"2017-10-23","SRSN"
50,50,50,50,0,"2017-10-24","SRSN"
50,50,50,50,0,"2017-10-25","SRSN"
50,50,50,50,0,"2017-10-26","SRSN"
50,50,50,50,0,"2017-10-27","SRSN"
50,50,50,50,0,"2017-10-30","SRSN"
50,50,50,50,50000,"2017-10-31","SRSN"
50,50,50,50,450000,"2017-11-01","SRSN"
50,50,50,50,50000,"2017-11-02","SRSN"
50,50,50,50,0,"2017-11-03","SRSN"
50,50,50,50,0,"2017-11-06","SRSN"
50,50,50,50,320100,"2017-11-07","SRSN"
50,50,50,50,40000,"2017-11-08","SRSN"
50,50,50,50,0,"2017-11-09","SRSN"
50,50,50,50,0,"2017-11-10","SRSN"
50,50,50,50,0,"2017-11-13","SRSN"
50,50,50,50,0,"2017-11-14","SRSN"
50,50,50,50,0,"2017-11-15","SRSN"
50,50,50,50,400,"2017-11-16","SRSN"
50,50,50,50,300,"2017-11-17","SRSN"
50,50,50,50,400,"2017-11-20","SRSN"
50,50,50,50,1000,"2017-11-21","SRSN"
50,50,50,50,202700,"2017-11-22","SRSN"
50,50,50,50,1100,"2017-11-23","SRSN"
50,50,50,50,2500,"2017-11-24","SRSN"
50,50,50,50,23000,"2017-11-27","SRSN"
50,50,50,50,700,"2017-11-28","SRSN"
50,50,50,50,2000,"2017-11-29","SRSN"
50,50,50,50,6000,"2017-11-30","SRSN"
50,50,50,50,0,"2017-12-01","SRSN"
50,50,50,50,3300,"2017-12-04","SRSN"
50,50,50,50,300800,"2017-12-05","SRSN"
50,50,50,50,600,"2017-12-06","SRSN"
50,50,50,50,31000,"2017-12-07","SRSN"
50,50,50,50,41500,"2017-12-08","SRSN"
50,50,50,50,1000,"2017-12-11","SRSN"
50,50,50,50,1800,"2017-12-12","SRSN"
50,50,50,50,1000,"2017-12-13","SRSN"
50,50,50,50,500,"2017-12-14","SRSN"
50,50,50,50,500,"2017-12-15","SRSN"
50,50,50,50,500,"2017-12-18","SRSN"
50,50,50,50,500,"2017-12-19","SRSN"
50,50,50,50,200,"2017-12-20","SRSN"
50,50,50,50,100,"2017-12-21","SRSN"
50,50,50,50,100,"2017-12-22","SRSN"
50,50,50,50,0,"2017-12-25","SRSN"
50,50,50,50,0,"2017-12-26","SRSN"
50,50,50,50,1000,"2017-12-27","SRSN"
50,50,50,50,100,"2017-12-28","SRSN"
50,50,50,50,113400,"2017-12-29","SRSN"
50,50,50,50,0,"2018-01-01","SRSN"
50,50,50,50,200,"2018-01-02","SRSN"
50,50,50,50,110000,"2018-01-03","SRSN"
50,50,50,50,100,"2018-01-04","SRSN"
50,50,50,50,200,"2018-01-05","SRSN"
50,50,50,50,100,"2018-01-08","SRSN"
50,50,50,50,1100,"2018-01-09","SRSN"
50,50,50,50,100,"2018-01-10","SRSN"
50,50,50,50,1100,"2018-01-11","SRSN"
50,50,50,50,1100,"2018-01-12","SRSN"
50,50,50,50,6000,"2018-01-15","SRSN"
50,50,50,50,12400,"2018-01-16","SRSN"
50,50,50,50,1000,"2018-01-17","SRSN"
50,50,50,50,41000,"2018-01-18","SRSN"
50,50,50,50,200,"2018-01-19","SRSN"
50,50,50,50,26800,"2018-01-22","SRSN"
50,50,50,50,6000,"2018-01-23","SRSN"
50,50,50,50,500,"2018-01-24","SRSN"
50,50,50,50,500,"2018-01-25","SRSN"
50,50,50,50,600,"2018-01-26","SRSN"
50,50,50,50,500,"2018-01-29","SRSN"
50,50,50,50,1500,"2018-01-30","SRSN"
50,50,50,50,800,"2018-01-31","SRSN"
50,52,50,50,5131800,"2018-02-01","SRSN"
50,50,50,50,1200,"2018-02-02","SRSN"
50,50,50,50,1100,"2018-02-05","SRSN"
50,50,50,50,2100,"2018-02-06","SRSN"
50,50,50,50,11100,"2018-02-07","SRSN"
50,50,50,50,424500,"2018-02-08","SRSN"
50,50,50,50,1100,"2018-02-09","SRSN"
50,50,50,50,1500,"2018-02-12","SRSN"
50,50,50,50,1000,"2018-02-13","SRSN"
50,50,50,50,1500,"2018-02-14","SRSN"
50,50,50,50,100,"2018-02-15","SRSN"
50,50,50,50,0,"2018-02-16","SRSN"
50,50,50,50,1000,"2018-02-19","SRSN"
50,50,50,50,6100,"2018-02-20","SRSN"
50,50,50,50,388100,"2018-02-21","SRSN"
50,50,50,50,168300,"2018-02-22","SRSN"
50,50,50,50,20000,"2018-02-23","SRSN"
50,50,50,50,64900,"2018-02-26","SRSN"
50,50,50,50,0,"2018-02-27","SRSN"
50,50,50,50,0,"2018-02-28","SRSN"
50,50,50,50,0,"2018-03-01","SRSN"
50,50,50,50,500,"2018-03-02","SRSN"
50,50,50,50,100,"2018-03-05","SRSN"
50,50,50,50,100,"2018-03-06","SRSN"
50,50,50,50,200,"2018-03-07","SRSN"
50,50,50,50,0,"2018-03-08","SRSN"
50,50,50,50,500,"2018-03-09","SRSN"
50,50,50,50,300,"2018-03-12","SRSN"
50,50,50,50,800,"2018-03-13","SRSN"
50,50,50,50,500,"2018-03-14","SRSN"
50,50,50,50,500,"2018-03-15","SRSN"
50,50,50,50,0,"2018-03-16","SRSN"
50,50,50,50,0,"2018-03-19","SRSN"
50,50,50,50,0,"2018-03-20","SRSN"
50,50,50,50,953500,"2018-03-21","SRSN"
51,52,50,50,1722400,"2018-03-22","SRSN"
50,51,50,50,93700,"2018-03-23","SRSN"
50,50,50,50,10600,"2018-03-26","SRSN"
50,51,50,50,655200,"2018-03-27","SRSN"
50,50,50,50,110000,"2018-03-28","SRSN"
50,50,50,50,6700,"2018-03-29","SRSN"
50,50,50,50,0,"2018-03-30","SRSN"
50,50,50,50,300,"2018-04-02","SRSN"
50,50,50,50,5500,"2018-04-03","SRSN"
50,50,50,50,75600,"2018-04-04","SRSN"
50,50,50,50,2300,"2018-04-05","SRSN"
50,50,50,50,20400,"2018-04-06","SRSN"
50,50,50,50,52500,"2018-04-09","SRSN"
50,55,50,55,27883600,"2018-04-10","SRSN"
62,74,55,74,112763300,"2018-04-11","SRSN"
91,99,80,89,337229900,"2018-04-12","SRSN"
90,91,64,66,74710800,"2018-04-13","SRSN"
66,66,66,66,0,"2018-04-16","SRSN"
66,66,66,66,0,"2018-04-17","SRSN"
73,74,67,70,12973900,"2018-04-18","SRSN"
70,70,70,70,0,"2018-04-19","SRSN"
70,70,70,70,0,"2018-04-20","SRSN"
72,72,67,70,13988300,"2018-04-23","SRSN"
75,75,65,67,21020400,"2018-04-24","SRSN"
67,67,67,67,0,"2018-04-25","SRSN"
67,67,67,67,0,"2018-04-26","SRSN"
67,67,67,67,0,"2018-04-27","SRSN"
60,62,57,57,4701000,"2018-04-30","SRSN"
57,57,57,57,0,"2018-05-01","SRSN"
57,59,55,58,6557600,"2018-05-02","SRSN"
59,71,58,66,88699100,"2018-05-03","SRSN"
69,69,59,60,20217100,"2018-05-04","SRSN"
65,65,57,64,30191400,"2018-05-07","SRSN"
70,70,60,61,18517800,"2018-05-08","SRSN"
62,64,59,60,12326900,"2018-05-09","SRSN"
60,60,60,60,0,"2018-05-10","SRSN"
60,63,59,61,11079600,"2018-05-11","SRSN"
61,61,61,61,0,"2018-05-14","SRSN"
65,66,61,63,12258800,"2018-05-15","SRSN"
63,76,61,69,133714400,"2018-05-16","SRSN"
70,70,65,66,40883000,"2018-05-17","SRSN"
66,73,65,68,66424400,"2018-05-18","SRSN"
69,69,65,66,13170000,"2018-05-21","SRSN"
67,68,64,64,10113300,"2018-05-22","SRSN"
65,65,61,62,10789300,"2018-05-23","SRSN"
63,68,63,65,41530200,"2018-05-24","SRSN"
66,68,63,64,14513400,"2018-05-25","SRSN"
64,65,62,63,10349200,"2018-05-28","SRSN"
63,63,63,63,0,"2018-05-29","SRSN"
63,66,62,63,14576200,"2018-05-30","SRSN"
63,64,61,62,6639400,"2018-05-31","SRSN"
62,62,62,62,0,"2018-06-01","SRSN"
62,63,60,61,4493100,"2018-06-04","SRSN"
60,73,60,66,62815300,"2018-06-05","SRSN"
66,67,61,64,24941400,"2018-06-06","SRSN"
65,66,63,64,11632000,"2018-06-07","SRSN"
62,66,62,63,8983300,"2018-06-08","SRSN"
63,63,63,63,0,"2018-06-11","SRSN"
63,63,63,63,0,"2018-06-12","SRSN"
63,63,63,63,0,"2018-06-13","SRSN"
63,63,63,63,0,"2018-06-14","SRSN"
63,63,63,63,0,"2018-06-15","SRSN"
63,63,63,63,0,"2018-06-18","SRSN"
63,63,63,63,0,"2018-06-19","SRSN"
64,68,63,66,12802100,"2018-06-20","SRSN"
67,69,62,63,11226200,"2018-06-21","SRSN"
63,63,61,61,5174300,"2018-06-22","SRSN"
61,63,57,62,11388200,"2018-06-25","SRSN"
62,63,55,61,14034700,"2018-06-26","SRSN"
61,62,59,60,4155000,"2018-06-27","SRSN"
61,62,56,57,2911100,"2018-06-28","SRSN"
60,60,56,58,3221700,"2018-06-29","SRSN"
60,60,56,56,3867900,"2018-07-02","SRSN"
56,57,52,53,3789800,"2018-07-03","SRSN"
54,54,50,51,17111500,"2018-07-04","SRSN"
51,51,50,50,2999800,"2018-07-05","SRSN"
50,51,50,51,3939900,"2018-07-06","SRSN"
51,56,50,56,6317200,"2018-07-09","SRSN"
60,60,52,52,14574100,"2018-07-10","SRSN"
53,56,52,54,5370600,"2018-07-11","SRSN"
54,55,53,54,1419900,"2018-07-12","SRSN"
54,61,53,59,17530200,"2018-07-13","SRSN"
59,72,59,70,51988300,"2018-07-16","SRSN"
70,71,64,64,14563900,"2018-07-17","SRSN"
65,66,61,62,14390700,"2018-07-18","SRSN"
63,65,61,64,10742400,"2018-07-19","SRSN"
66,66,63,63,5106900,"2018-07-20","SRSN"
62,65,61,62,2585000,"2018-07-23","SRSN"
63,64,61,62,2840700,"2018-07-24","SRSN"
62,66,61,65,11534200,"2018-07-25","SRSN"
69,70,65,66,12992400,"2018-07-26","SRSN"
66,67,65,66,3878200,"2018-07-27","SRSN"
67,67,65,65,3371300,"2018-07-30","SRSN"
65,69,65,66,8719500,"2018-07-31","SRSN"
67,70,65,67,19749300,"2018-08-01","SRSN"
66,69,65,65,3265300,"2018-08-02","SRSN"
66,66,65,65,1168000,"2018-08-03","SRSN"
65,66,59,61,17535400,"2018-08-06","SRSN"
63,63,60,60,5910100,"2018-08-07","SRSN"
62,62,59,59,2752200,"2018-08-08","SRSN"
59,63,58,59,7182900,"2018-08-09","SRSN"
60,62,60,61,1192400,"2018-08-10","SRSN"
61,67,61,63,27792700,"2018-08-13","SRSN"
66,66,62,63,14592100,"2018-08-14","SRSN"
63,65,62,64,4314300,"2018-08-15","SRSN"
64,65,62,62,2363800,"2018-08-16","SRSN"
62,62,62,62,0,"2018-08-17","SRSN"
61,63,60,61,6024900,"2018-08-20","SRSN"
61,62,60,60,1694500,"2018-08-21","SRSN"
60,60,60,60,0,"2018-08-22","SRSN"
60,63,60,62,3792600,"2018-08-23","SRSN"
63,63,60,61,1917000,"2018-08-24","SRSN"
63,63,62,63,2155700,"2018-08-27","SRSN"
63,64,61,62,16709200,"2018-08-28","SRSN"
63,63,62,62,1022800,"2018-08-29","SRSN"
62,63,61,62,1147300,"2018-08-30","SRSN"
63,65,61,64,16493600,"2018-08-31","SRSN"
69,69,63,66,23598400,"2018-09-03","SRSN"
66,67,62,62,11363500,"2018-09-04","SRSN"
62,64,56,60,14476800,"2018-09-05","SRSN"
61,61,59,59,2555300,"2018-09-06","SRSN"
59,61,59,61,4103900,"2018-09-07","SRSN"
61,63,59,61,5030500,"2018-09-10","SRSN"
61,61,61,61,0,"2018-09-11","SRSN"
62,64,61,62,3268500,"2018-09-12","SRSN"
65,68,63,65,13909600,"2018-09-13","SRSN"
65,66,62,63,4481700,"2018-09-14","SRSN"
63,64,62,63,3678800,"2018-09-17","SRSN"
63,85,62,85,411108700,"2018-09-18","SRSN"
95,107,75,82,581381000,"2018-09-19","SRSN"
82,85,72,76,104702100,"2018-09-20","SRSN"
78,83,75,76,57997800,"2018-09-21","SRSN"
77,79,71,72,54941200,"2018-09-24","SRSN"
72,77,70,72,50139100,"2018-09-25","SRSN"
72,76,70,71,47662200,"2018-09-26","SRSN"
72,78,72,74,104904100,"2018-09-27","SRSN"
76,76,71,72,21930100,"2018-09-28","SRSN"
72,74,72,73,23243800,"2018-10-01","SRSN"
73,76,71,72,36782300,"2018-10-02","SRSN"
72,80,71,79,147753200,"2018-10-03","SRSN"
81,83,73,76,60082200,"2018-10-04","SRSN"
77,78,73,73,10300000,"2018-10-05","SRSN"
75,75,72,73,6879000,"2018-10-08","SRSN"
73,77,68,70,41649200,"2018-10-09","SRSN"
71,72,70,72,11908200,"2018-10-10","SRSN"
70,72,69,70,10338400,"2018-10-11","SRSN"
71,71,68,70,8479800,"2018-10-12","SRSN"
70,70,67,67,10029400,"2018-10-15","SRSN"
67,70,65,66,25289200,"2018-10-16","SRSN"
67,74,65,68,99946400,"2018-10-17","SRSN"
69,69,66,67,14211000,"2018-10-18","SRSN"
67,68,66,67,8217200,"2018-10-19","SRSN"
67,68,66,67,7392800,"2018-10-22","SRSN"
67,68,64,65,8406700,"2018-10-23","SRSN"
65,67,62,64,14094100,"2018-10-24","SRSN"
63,65,62,62,10558300,"2018-10-25","SRSN"
64,64,62,62,5074300,"2018-10-26","SRSN"
62,68,62,64,11383700,"2018-10-29","SRSN"
65,69,62,66,29106800,"2018-10-30","SRSN"
67,71,65,67,27811300,"2018-10-31","SRSN"
67,68,65,65,9979600,"2018-11-01","SRSN"
66,66,63,65,12731800,"2018-11-02","SRSN"
65,71,64,69,26086900,"2018-11-05","SRSN"
69,70,66,67,6759900,"2018-11-06","SRSN"
68,69,65,65,11020500,"2018-11-07","SRSN"
66,68,65,65,14102700,"2018-11-08","SRSN"
66,66,64,64,9576300,"2018-11-09","SRSN"
65,65,61,63,10663100,"2018-11-12","SRSN"
63,64,62,63,4070800,"2018-11-13","SRSN"
63,64,60,61,11285600,"2018-11-14","SRSN"
64,67,59,63,26416600,"2018-11-15","SRSN"
64,66,62,65,8561000,"2018-11-16","SRSN"
66,67,63,66,9731400,"2018-11-19","SRSN"
66,66,66,66,0,"2018-11-20","SRSN"
66,66,64,65,13352200,"2018-11-21","SRSN"
65,66,61,63,20476800,"2018-11-22","SRSN"
63,68,61,64,25862200,"2018-11-23","SRSN"
65,65,63,63,15693700,"2018-11-26","SRSN"
63,65,62,64,7374900,"2018-11-27","SRSN"
64,67,63,64,23718700,"2018-11-28","SRSN"
64,65,63,64,5632700,"2018-11-29","SRSN"
64,68,63,68,41165800,"2018-11-30","SRSN"
68,69,64,64,17342800,"2018-12-03","SRSN"
64,66,64,65,7358000,"2018-12-04","SRSN"
64,66,64,65,5789900,"2018-12-05","SRSN"
64,65,63,64,11955900,"2018-12-06","SRSN"
64,69,64,68,44639000,"2018-12-07","SRSN"
69,70,66,68,16897100,"2018-12-10","SRSN"
68,68,66,66,19838800,"2018-12-11","SRSN"
66,67,65,66,5561100,"2018-12-12","SRSN"
66,67,65,66,9404500,"2018-12-13","SRSN"
66,67,65,65,2218000,"2018-12-14","SRSN"
66,66,64,65,1065300,"2018-12-17","SRSN"
65,65,63,65,704500,"2018-12-18","SRSN"
65,65,63,64,1457100,"2018-12-19","SRSN"
64,65,64,64,1499700,"2018-12-20","SRSN"
64,65,63,64,1794900,"2018-12-21","SRSN"
64,64,64,64,0,"2018-12-24","SRSN"
64,64,64,64,0,"2018-12-25","SRSN"
64,64,62,62,2765300,"2018-12-26","SRSN"
63,70,62,62,38319200,"2018-12-27","SRSN"
62,64,62,63,2320000,"2018-12-28","SRSN"
63,63,63,63,0,"2018-12-31","SRSN"
63,63,63,63,0,"2019-01-01","SRSN"
64,65,62,63,1616200,"2019-01-02","SRSN"
64,68,62,64,22418500,"2019-01-03","SRSN"
64,64,63,63,3543600,"2019-01-04","SRSN"
64,65,63,63,7129900,"2019-01-07","SRSN"
63,66,63,64,11452400,"2019-01-08","SRSN"
64,67,64,64,11927700,"2019-01-09","SRSN"
63,67,63,64,5726700,"2019-01-10","SRSN"
65,67,64,65,2477000,"2019-01-11","SRSN"
65,66,64,64,3159700,"2019-01-14","SRSN"
64,65,63,63,4390100,"2019-01-15","SRSN"
64,66,64,64,8360400,"2019-01-16","SRSN"
65,65,64,64,2956600,"2019-01-17","SRSN"
64,65,64,65,1768900,"2019-01-18","SRSN"
65,65,63,64,4987900,"2019-01-21","SRSN"
65,65,63,64,2731200,"2019-01-22","SRSN"
64,65,63,64,1776100,"2019-01-23","SRSN"
65,65,63,64,1246900,"2019-01-24","SRSN"
64,65,63,64,1629200,"2019-01-25","SRSN"
65,65,63,63,3415100,"2019-01-28","SRSN"
63,65,63,63,1039000,"2019-01-29","SRSN"
63,64,63,63,2328800,"2019-01-30","SRSN"
64,67,63,66,13029100,"2019-01-31","SRSN"
65,68,65,65,3619000,"2019-02-01","SRSN"
67,68,65,66,5280500,"2019-02-04","SRSN"
66,66,66,66,0,"2019-02-05","SRSN"
66,67,65,66,1729100,"2019-02-06","SRSN"
66,77,64,69,33457700,"2019-02-07","SRSN"
69,77,68,76,28584300,"2019-02-08","SRSN"
76,87,74,83,176986300,"2019-02-11","SRSN"
85,85,73,75,35381700,"2019-02-12","SRSN"
76,79,72,75,13884100,"2019-02-13","SRSN"
76,78,75,75,5682800,"2019-02-14","SRSN"
75,77,68,70,13548800,"2019-02-15","SRSN"
70,74,70,73,5623700,"2019-02-18","SRSN"
74,76,73,74,7030400,"2019-02-19","SRSN"
74,76,71,72,4889200,"2019-02-20","SRSN"
72,74,71,73,2303300,"2019-02-21","SRSN"
73,76,70,71,13424400,"2019-02-22","SRSN"
71,72,69,70,5483100,"2019-02-25","SRSN"
70,70,68,70,2978600,"2019-02-26","SRSN"
70,72,69,71,2221000,"2019-02-27","SRSN"
71,72,68,68,4255700,"2019-02-28","SRSN"
68,70,67,68,3309100,"2019-03-01","SRSN"
69,72,68,72,7034500,"2019-03-04","SRSN"
73,75,70,70,8962100,"2019-03-05","SRSN"
73,73,69,70,3834700,"2019-03-06","SRSN"
70,70,70,70,0,"2019-03-07","SRSN"
70,71,68,68,1920600,"2019-03-08","SRSN"
70,70,68,69,1731000,"2019-03-11","SRSN"
69,70,68,69,2026400,"2019-03-12","SRSN"
69,72,68,70,4135800,"2019-03-13","SRSN"
72,73,70,72,2130300,"2019-03-14","SRSN"
70,77,70,74,17166900,"2019-03-15","SRSN"
75,76,71,72,7574100,"2019-03-18","SRSN"
71,73,71,73,1817900,"2019-03-19","SRSN"
73,73,68,70,5589800,"2019-03-20","SRSN"
69,71,69,71,1863100,"2019-03-21","SRSN"
70,73,70,72,4164500,"2019-03-22","SRSN"
71,72,70,70,953200,"2019-03-25","SRSN"
70,71,69,69,2924800,"2019-03-26","SRSN"
69,71,68,70,1263400,"2019-03-27","SRSN"
70,74,70,72,4824500,"2019-03-28","SRSN"
72,73,70,71,2821200,"2019-03-29","SRSN"
70,70,65,67,11506300,"2019-04-01","SRSN"
67,67,65,66,3293400,"2019-04-02","SRSN"
66,66,66,66,0,"2019-04-03","SRSN"
66,67,64,65,2206000,"2019-04-04","SRSN"
66,67,64,66,1528500,"2019-04-05","SRSN"
66,66,65,65,1408100,"2019-04-08","SRSN"
65,66,64,65,2952500,"2019-04-09","SRSN"
64,65,64,65,976100,"2019-04-10","SRSN"
64,66,64,65,577600,"2019-04-11","SRSN"
66,66,64,65,197200,"2019-04-12","SRSN"
65,65,63,64,945300,"2019-04-15","SRSN"
65,66,63,65,1360500,"2019-04-16","SRSN"
65,65,65,65,0,"2019-04-17","SRSN"
65,65,63,64,1605600,"2019-04-18","SRSN"
64,64,64,64,0,"2019-04-19","SRSN"
64,65,64,64,459300,"2019-04-22","SRSN"
64,65,63,63,1324100,"2019-04-23","SRSN"
64,65,62,63,1808800,"2019-04-24","SRSN"
63,64,62,62,1332300,"2019-04-25","SRSN"
62,63,61,62,1207900,"2019-04-26","SRSN"
62,65,62,64,2519500,"2019-04-29","SRSN"
65,82,64,74,73895800,"2019-04-30","SRSN"
74,74,74,74,0,"2019-05-01","SRSN"
75,75,69,69,18771700,"2019-05-02","SRSN"
70,73,65,70,9776900,"2019-05-03","SRSN"
70,70,64,65,15764900,"2019-05-06","SRSN"
65,68,64,65,10059600,"2019-05-07","SRSN"
65,66,63,64,6013400,"2019-05-08","SRSN"
64,66,63,63,6896000,"2019-05-09","SRSN"
64,66,63,64,7608000,"2019-05-10","SRSN"
66,71,66,67,25605100,"2019-05-13","SRSN"
67,69,64,67,7962600,"2019-05-14","SRSN"
67,68,66,66,4101200,"2019-05-15","SRSN"
66,67,65,65,2745100,"2019-05-16","SRSN"
65,68,65,66,3884000,"2019-05-17","SRSN"
66,68,66,67,4193700,"2019-05-20","SRSN"
67,70,66,68,3991000,"2019-05-21","SRSN"
69,69,67,68,2523300,"2019-05-22","SRSN"
68,72,68,70,4305100,"2019-05-23","SRSN"
70,71,68,69,1810800,"2019-05-24","SRSN"
69,70,68,68,2906800,"2019-05-27","SRSN"
68,68,67,67,2994300,"2019-05-28","SRSN"
68,73,67,72,8734800,"2019-05-29","SRSN"
72,72,72,72,0,"2019-05-30","SRSN"
73,80,72,72,33463800,"2019-05-31","SRSN"
72,72,72,72,0,"2019-06-03","SRSN"
72,72,72,72,0,"2019-06-04","SRSN"
72,72,72,72,0,"2019-06-05","SRSN"
72,72,72,72,0,"2019-06-06","SRSN"
72,72,72,72,0,"2019-06-07","SRSN"
74,74,70,70,7036700,"2019-06-10","SRSN"
69,71,69,71,1604300,"2019-06-11","SRSN"
70,82,70,76,58033800,"2019-06-12","SRSN"
76,78,73,74,12601000,"2019-06-13","SRSN"
74,77,73,73,9951000,"2019-06-14","SRSN"
74,75,73,74,2826000,"2019-06-17","SRSN"
74,77,73,74,6074400,"2019-06-18","SRSN"
74,75,73,75,1406900,"2019-06-19","SRSN"
75,77,73,74,4531600,"2019-06-20","SRSN"
74,77,74,75,6290000,"2019-06-21","SRSN"
75,77,74,76,3855900,"2019-06-24","SRSN"
76,77,74,74,2553100,"2019-06-25","SRSN"
74,76,74,75,1719000,"2019-06-26","SRSN"
75,75,72,73,5378900,"2019-06-27","SRSN"
74,74,73,74,2631200,"2019-06-28","SRSN"
75,75,73,74,905300,"2019-07-01","SRSN"
74,76,73,74,1753400,"2019-07-02","SRSN"
75,79,73,73,5807600,"2019-07-03","SRSN"
75,76,71,73,7801000,"2019-07-04","SRSN"
73,74,70,71,6994000,"2019-07-05","SRSN"
71,75,71,75,5822800,"2019-07-08","SRSN"
75,75,72,72,4546000,"2019-07-09","SRSN"
73,74,71,72,2367600,"2019-07-10","SRSN"
73,73,71,72,2391800,"2019-07-11","SRSN"
71,73,71,71,1025500,"2019-07-12","SRSN"
71,73,71,73,1082500,"2019-07-15","SRSN"
73,74,71,72,2296100,"2019-07-16","SRSN"
73,73,71,72,851500,"2019-07-17","SRSN"
73,75,73,73,4340200,"2019-07-18","SRSN"
73,74,71,72,1596800,"2019-07-19","SRSN"
73,73,71,72,2505300,"2019-07-22","SRSN"
72,73,72,72,879600,"2019-07-23","SRSN"
73,82,71,77,25634700,"2019-07-24","SRSN"
77,79,73,75,6204300,"2019-07-25","SRSN"
76,76,73,74,2373100,"2019-07-26","SRSN"
74,76,73,74,2720700,"2019-07-29","SRSN"
75,77,73,76,7083400,"2019-07-30","SRSN"
76,77,75,75,3346700,"2019-07-31","SRSN"
77,80,76,77,6231400,"2019-08-01","SRSN"
77,79,75,77,2961300,"2019-08-02","SRSN"
78,78,75,75,6330500,"2019-08-05","SRSN"
76,76,71,74,7161400,"2019-08-06","SRSN"
74,76,73,74,900700,"2019-08-07","SRSN"
73,74,73,74,1663500,"2019-08-08","SRSN"
74,75,74,74,460200,"2019-08-09","SRSN"
74,75,73,74,725900,"2019-08-12","SRSN"
74,74,73,74,1633500,"2019-08-13","SRSN"
74,74,73,74,431100,"2019-08-14","SRSN"
73,73,72,73,2856600,"2019-08-15","SRSN"
73,73,72,73,367500,"2019-08-16","SRSN"
73,73,71,72,1506400,"2019-08-19","SRSN"
71,73,71,73,619500,"2019-08-20","SRSN"
73,73,71,72,1592000,"2019-08-21","SRSN"
72,73,71,72,976800,"2019-08-22","SRSN"
72,72,71,71,1531300,"2019-08-23","SRSN"
71,72,70,71,3023200,"2019-08-26","SRSN"
71,72,70,71,520200,"2019-08-27","SRSN"
71,72,68,70,5281400,"2019-08-28","SRSN"
71,71,69,69,2030700,"2019-08-29","SRSN"
69,70,69,70,987100,"2019-08-30","SRSN"
70,70,69,70,413500,"2019-09-02","SRSN"
70,72,68,69,1285500,"2019-09-03","SRSN"
69,71,69,70,99300,"2019-09-04","SRSN"
70,71,69,70,358000,"2019-09-05","SRSN"
71,71,69,71,612600,"2019-09-06","SRSN"
71,71,70,70,557900,"2019-09-09","SRSN"
70,71,70,71,226900,"2019-09-10","SRSN"
70,72,70,71,624200,"2019-09-11","SRSN"
71,72,70,70,707400,"2019-09-12","SRSN"
71,74,70,71,1269600,"2019-09-13","SRSN"
71,71,69,70,1434700,"2019-09-16","SRSN"
70,71,70,70,387800,"2019-09-17","SRSN"
71,71,69,69,747900,"2019-09-18","SRSN"
69,70,69,69,1433300,"2019-09-19","SRSN"
69,70,69,70,168500,"2019-09-20","SRSN"
70,70,69,70,521300,"2019-09-23","SRSN"
70,70,66,69,2238800,"2019-09-24","SRSN"
69,70,68,68,408500,"2019-09-25","SRSN"
69,70,68,68,1067400,"2019-09-26","SRSN"
70,70,68,69,215000,"2019-09-27","SRSN"
69,70,68,68,123900,"2019-09-30","SRSN"
69,70,68,68,1549000,"2019-10-01","SRSN"
69,69,67,67,3709000,"2019-10-02","SRSN"
69,69,66,68,694900,"2019-10-03","SRSN"
68,69,68,68,333200,"2019-10-04","SRSN"
69,69,68,68,281500,"2019-10-07","SRSN"
68,68,67,67,125200,"2019-10-08","SRSN"
67,68,66,67,815300,"2019-10-09","SRSN"
67,68,65,67,812100,"2019-10-10","SRSN"
67,68,66,67,745900,"2019-10-11","SRSN"
67,68,67,67,413400,"2019-10-14","SRSN"
67,68,66,68,501300,"2019-10-15","SRSN"
68,68,67,67,1384600,"2019-10-16","SRSN"
67,69,67,68,337900,"2019-10-17","SRSN"
68,70,68,69,923800,"2019-10-18","SRSN"
70,73,69,72,2313200,"2019-10-21","SRSN"
72,73,69,71,3907300,"2019-10-22","SRSN"
70,72,69,69,652600,"2019-10-23","SRSN"
69,70,68,68,1293500,"2019-10-24","SRSN"
68,69,68,68,666200,"2019-10-25","SRSN"
68,69,67,69,1078900,"2019-10-28","SRSN"
69,71,69,70,248600,"2019-10-29","SRSN"
70,70,68,70,2094300,"2019-10-30","SRSN"
70,70,68,69,211300,"2019-10-31","SRSN"
69,70,67,69,1027500,"2019-11-01","SRSN"
69,69,67,68,289300,"2019-11-04","SRSN"
68,69,67,69,416400,"2019-11-05","SRSN"
70,70,67,69,1328200,"2019-11-06","SRSN"
69,69,68,68,130300,"2019-11-07","SRSN"
68,69,67,68,120900,"2019-11-08","SRSN"
68,69,67,67,491800,"2019-11-11","SRSN"
68,68,66,67,379900,"2019-11-12","SRSN"
68,68,67,68,264100,"2019-11-13","SRSN"
68,68,67,68,58800,"2019-11-14","SRSN"
68,68,67,67,160000,"2019-11-15","SRSN"
67,68,66,67,87500,"2019-11-18","SRSN"
68,68,66,68,136800,"2019-11-19","SRSN"
68,68,66,66,278600,"2019-11-20","SRSN"
66,66,64,64,6301800,"2019-11-21","SRSN"
64,66,63,63,3168000,"2019-11-22","SRSN"
64,65,63,64,1830000,"2019-11-25","SRSN"
64,65,64,64,756500,"2019-11-26","SRSN"
64,65,62,62,566100,"2019-11-27","SRSN"
63,64,62,64,406400,"2019-11-28","SRSN"
64,64,62,62,461200,"2019-11-29","SRSN"
62,65,62,63,373900,"2019-12-02","SRSN"
63,69,63,66,1098500,"2019-12-03","SRSN"
67,68,66,66,226000,"2019-12-04","SRSN"
66,68,62,64,5119800,"2019-12-05","SRSN"
65,67,64,64,824800,"2019-12-06","SRSN"
64,66,64,65,1345900,"2019-12-09","SRSN"
66,66,65,65,230600,"2019-12-10","SRSN"
66,66,65,65,2259100,"2019-12-11","SRSN"
65,67,65,65,240500,"2019-12-12","SRSN"
65,71,65,67,2361100,"2019-12-13","SRSN"
69,71,67,68,1607100,"2019-12-16","SRSN"
69,69,65,68,1485000,"2019-12-17","SRSN"
68,68,67,67,217900,"2019-12-18","SRSN"
66,68,66,68,392700,"2019-12-19","SRSN"
68,68,66,67,551800,"2019-12-20","SRSN"
67,67,66,66,276600,"2019-12-23","SRSN"
67,67,66,67,148100,"2019-12-26","SRSN"
67,68,67,68,417400,"2019-12-27","SRSN"
67,68,66,68,421500,"2019-12-30","SRSN"
68,68,67,67,201500,"2020-01-02","SRSN"
67,68,67,67,464500,"2020-01-03","SRSN"
67,69,66,68,360100,"2020-01-06","SRSN"
68,68,67,67,140700,"2020-01-07","SRSN"
67,68,66,67,6e+05,"2020-01-08","SRSN"
66,68,58,68,1119800,"2020-01-09","SRSN"
68,69,67,68,241700,"2020-01-10","SRSN"
67,69,66,66,361600,"2020-01-13","SRSN"
66,67,66,66,929100,"2020-01-14","SRSN"
66,67,64,65,1284300,"2020-01-15","SRSN"
66,67,65,65,1080700,"2020-01-16","SRSN"
65,69,65,65,2578900,"2020-01-17","SRSN"
65,66,64,65,591600,"2020-01-20","SRSN"
65,65,53,54,35717400,"2020-01-21","SRSN"
53,59,51,51,68348800,"2020-01-22","SRSN"
52,55,51,55,12921200,"2020-01-23","SRSN"
56,57,53,55,9991300,"2020-01-24","SRSN"
50,56,50,55,5607800,"2020-01-27","SRSN"
55,57,55,55,2330700,"2020-01-28","SRSN"
55,56,55,55,3528600,"2020-01-29","SRSN"
55,56,54,55,5284600,"2020-01-30","SRSN"
55,56,55,56,6320000,"2020-01-31","SRSN"
56,57,55,55,2595900,"2020-02-03","SRSN"
57,57,55,56,809700,"2020-02-04","SRSN"
56,58,55,58,2401300,"2020-02-05","SRSN"
57,59,56,59,534500,"2020-02-06","SRSN"
58,60,58,58,1379800,"2020-02-07","SRSN"
58,63,58,61,4394500,"2020-02-10","SRSN"
62,63,59,60,808200,"2020-02-11","SRSN"
59,62,57,59,2344100,"2020-02-12","SRSN"
60,62,58,61,2076500,"2020-02-13","SRSN"
61,62,60,61,588700,"2020-02-14","SRSN"
61,62,59,59,229000,"2020-02-17","SRSN"
59,63,59,63,989900,"2020-02-18","SRSN"
62,63,60,62,5438300,"2020-02-19","SRSN"
62,62,60,61,979900,"2020-02-20","SRSN"
61,62,60,62,340000,"2020-02-21","SRSN"
62,62,59,61,401200,"2020-02-24","SRSN"
61,62,59,61,1397100,"2020-02-25","SRSN"
61,62,59,62,1417900,"2020-02-26","SRSN"
61,62,59,61,8197600,"2020-02-27","SRSN"
60,60,55,60,3274700,"2020-02-28","SRSN"
60,62,58,61,820000,"2020-03-02","SRSN"
60,62,60,62,7339800,"2020-03-03","SRSN"
62,62,60,62,43800,"2020-03-04","SRSN"
62,63,60,61,337800,"2020-03-05","SRSN"
62,62,59,62,2275100,"2020-03-06","SRSN"
59,62,58,60,2333400,"2020-03-09","SRSN"
59,61,59,60,4491000,"2020-03-10","SRSN"
60,61,59,60,3027700,"2020-03-11","SRSN"
59,60,55,58,2426000,"2020-03-12","SRSN"
57,58,54,58,2544900,"2020-03-13","SRSN"
58,58,58,58,0,"2020-03-16","SRSN"
54,56,53,56,1610800,"2020-03-17","SRSN"
56,59,56,59,2012400,"2020-03-18","SRSN"
58,58,55,55,1526300,"2020-03-19","SRSN"
54,56,52,56,7269100,"2020-03-20","SRSN"
56,56,53,55,987200,"2020-03-23","SRSN"
55,56,54,55,6241000,"2020-03-24","SRSN"
55,60,54,59,2368900,"2020-03-26","SRSN"
59,63,58,59,3113600,"2020-03-27","SRSN"
59,60,57,58,452700,"2020-03-30","SRSN"
58,59,58,59,145300,"2020-03-31","SRSN"
60,61,58,60,682800,"2020-04-01","SRSN"
60,61,59,61,1301900,"2020-04-02","SRSN"
60,62,59,62,1236500,"2020-04-03","SRSN"
62,64,61,63,2626500,"2020-04-06","SRSN"
63,65,61,64,1671400,"2020-04-07","SRSN"
64,66,62,64,10135300,"2020-04-08","SRSN"
64,67,63,65,4500300,"2020-04-09","SRSN"
65,67,65,66,404100,"2020-04-13","SRSN"
66,67,64,65,2900600,"2020-04-14","SRSN"
65,66,62,65,6962600,"2020-04-15","SRSN"
65,65,63,65,1185500,"2020-04-16","SRSN"
65,65,61,61,9793900,"2020-04-17","SRSN"
61,62,57,57,3607400,"2020-04-20","SRSN"
57,58,54,54,3600600,"2020-04-21","SRSN"
53,57,53,55,1717300,"2020-04-22","SRSN"
56,57,52,53,6531600,"2020-04-23","SRSN"
53,55,50,51,40302700,"2020-04-24","SRSN"
51,52,50,51,5219200,"2020-04-27","SRSN"
50,52,50,51,3021500,"2020-04-28","SRSN"
51,52,50,51,2977200,"2020-04-29","SRSN"
51,55,51,53,3729600,"2020-04-30","SRSN"
53,60,53,58,27047700,"2020-05-04","SRSN"
59,59,54,54,9495100,"2020-05-05","SRSN"
54,55,52,54,2452900,"2020-05-06","SRSN"
54,56,53,54,2113600,"2020-05-08","SRSN"
54,56,54,55,1457400,"2020-05-11","SRSN"
56,56,52,52,19851000,"2020-05-12","SRSN"
52,56,51,53,5186800,"2020-05-13","SRSN"
53,54,52,52,868600,"2020-05-14","SRSN"
53,53,52,52,338200,"2020-05-15","SRSN"
53,54,52,52,2547700,"2020-05-18","SRSN"
52,54,52,52,787700,"2020-05-19","SRSN"
53,54,52,53,1680500,"2020-05-20","SRSN"
53,54,52,53,4435200,"2020-05-26","SRSN"
54,55,53,54,2049300,"2020-05-27","SRSN"
54,55,52,54,5806300,"2020-05-28","SRSN"
54,55,52,53,2444500,"2020-05-29","SRSN"
53,55,53,54,2816500,"2020-06-02","SRSN"
54,54,52,53,3870700,"2020-06-03","SRSN"
53,54,53,54,1528500,"2020-06-04","SRSN"
54,57,53,55,4544300,"2020-06-05","SRSN"
55,57,55,55,3665200,"2020-06-08","SRSN"
56,57,54,56,2318600,"2020-06-09","SRSN"
56,57,54,54,3532800,"2020-06-10","SRSN"
54,56,51,56,1217400,"2020-06-11","SRSN"
56,56,53,56,1114400,"2020-06-12","SRSN"
56,57,55,55,2175000,"2020-06-15","SRSN"
55,57,55,56,1591800,"2020-06-16","SRSN"
56,57,55,55,5036500,"2020-06-17","SRSN"
56,57,55,56,1275000,"2020-06-18","SRSN"
56,57,55,56,1206300,"2020-06-19","SRSN"
55,56,53,54,13561200,"2020-06-22","SRSN"
54,55,52,53,4037900,"2020-06-23","SRSN"
54,55,53,54,1523700,"2020-06-24","SRSN"
54,55,53,53,1395400,"2020-06-25","SRSN"
53,55,53,54,1085600,"2020-06-26","SRSN"
54,55,53,54,1195000,"2020-06-29","SRSN"
54,56,54,55,3862600,"2020-06-30","SRSN"
55,55,54,55,532100,"2020-07-01","SRSN"
55,59,54,56,12481700,"2020-07-02","SRSN"
56,57,54,56,5213200,"2020-07-03","SRSN"
56,57,55,57,1830600,"2020-07-06","SRSN"
57,58,56,58,1910400,"2020-07-07","SRSN"
58,62,56,58,11638300,"2020-07-08","SRSN"
58,60,57,58,4611300,"2020-07-09","SRSN"
58,59,57,58,2761200,"2020-07-10","SRSN"
59,60,58,60,3114700,"2020-07-13","SRSN"
60,60,58,60,2339900,"2020-07-14","SRSN"
60,60,58,60,3266900,"2020-07-15","SRSN"
60,60,58,59,1503100,"2020-07-16","SRSN"
59,60,58,59,2239400,"2020-07-17","SRSN"
59,60,58,58,2378800,"2020-07-20","SRSN"
59,61,58,60,4638000,"2020-07-21","SRSN"
60,60,58,59,2880000,"2020-07-22","SRSN"
60,60,57,59,7050300,"2020-07-23","SRSN"
59,60,57,60,10040400,"2020-07-24","SRSN"
60,60,58,59,5289300,"2020-07-27","SRSN"
60,60,58,59,4457700,"2020-07-28","SRSN"
60,63,59,62,18993000,"2020-07-29","SRSN"
63,63,60,60,9238100,"2020-07-30","SRSN"
60,62,56,59,9808300,"2020-08-03","SRSN"
58,60,58,60,2639500,"2020-08-04","SRSN"
60,60,58,59,3343300,"2020-08-05","SRSN"
60,60,59,59,8372200,"2020-08-06","SRSN"
59,59,57,57,5219000,"2020-08-07","SRSN"
57,58,56,58,4715500,"2020-08-10","SRSN"
58,58,56,56,4981200,"2020-08-11","SRSN"
57,57,55,56,7901600,"2020-08-12","SRSN"
56,57,54,54,12490400,"2020-08-13","SRSN"
56,62,54,60,45690100,"2020-08-14","SRSN"
61,70,58,60,117156900,"2020-08-18","SRSN"
61,61,57,57,11256400,"2020-08-19","SRSN"
58,60,57,59,6901500,"2020-08-24","SRSN"
59,60,57,59,4080300,"2020-08-25","SRSN"
59,59,55,56,44261200,"2020-08-26","SRSN"
56,58,54,55,20144000,"2020-08-27","SRSN"
55,56,55,56,4256200,"2020-08-28","SRSN"
56,56,55,56,6158300,"2020-08-31","SRSN"
56,56,55,55,2052600,"2020-09-01","SRSN"
56,57,55,56,2936200,"2020-09-02","SRSN"
56,57,55,56,4167800,"2020-09-03","SRSN"
56,56,54,56,2310200,"2020-09-04","SRSN"
56,58,55,56,11880900,"2020-09-07","SRSN"
56,57,55,56,3979100,"2020-09-08","SRSN"
56,56,54,56,6056800,"2020-09-09","SRSN"
55,55,53,53,17214100,"2020-09-10","SRSN"
53,55,51,54,14742300,"2020-09-11","SRSN"
54,55,53,55,2518300,"2020-09-14","SRSN"
55,55,53,54,2757100,"2020-09-15","SRSN"
54,55,53,53,3426600,"2020-09-16","SRSN"
54,55,53,55,1511400,"2020-09-17","SRSN"
55,55,53,54,2087500,"2020-09-18","SRSN"
54,54,53,54,5160500,"2020-09-21","SRSN"
53,54,53,54,1966900,"2020-09-22","SRSN"
54,54,52,53,3904600,"2020-09-23","SRSN"
53,54,52,52,3307700,"2020-09-24","SRSN"
53,54,52,53,1290500,"2020-09-25","SRSN"
54,54,50,53,8613500,"2020-09-28","SRSN"
53,53,50,52,14362000,"2020-09-29","SRSN"
52,53,51,52,1813300,"2020-09-30","SRSN"
52,53,52,52,321900,"2020-10-01","SRSN"
53,53,51,52,3581800,"2020-10-02","SRSN"
52,64,52,59,60079600,"2020-10-05","SRSN"
62,63,57,61,87724600,"2020-10-06","SRSN"
59,68,58,60,145486700,"2020-10-07","SRSN"
61,62,56,57,39322300,"2020-10-08","SRSN"
57,58,55,55,7285300,"2020-10-09","SRSN"
57,58,55,57,9116100,"2020-10-12","SRSN"
58,58,54,56,12070200,"2020-10-13","SRSN"
56,56,54,55,11726500,"2020-10-14","SRSN"
55,57,54,57,9764700,"2020-10-15","SRSN"
57,59,54,54,44042600,"2020-10-16","SRSN"
55,55,53,54,13700600,"2020-10-19","SRSN"
51,54,51,53,8222500,"2020-10-20","SRSN"
53,54,53,54,1814800,"2020-10-21","SRSN"
54,56,53,55,11652300,"2020-10-22","SRSN"
55,56,54,55,3728800,"2020-10-23","SRSN"
55,56,53,55,7931500,"2020-10-26","SRSN"
54,56,53,55,11066900,"2020-10-27","SRSN"
55,56,54,55,2707800,"2020-11-02","SRSN"
55,56,53,54,3683900,"2020-11-03","SRSN"
54,58,54,57,24266400,"2020-11-04","SRSN"
57,61,56,56,32386000,"2020-11-05","SRSN"
57,57,55,57,8351700,"2020-11-06","SRSN"
57,59,56,59,14599000,"2020-11-09","SRSN"
59,60,58,59,10647500,"2020-11-10","SRSN"
60,60,58,59,9433500,"2020-11-11","SRSN"
58,59,57,59,5169800,"2020-11-12","SRSN"
58,60,58,59,5491100,"2020-11-13","SRSN"
59,60,57,57,10323500,"2020-11-16","SRSN"
58,59,57,57,10773700,"2020-11-17","SRSN"
58,59,57,58,3964500,"2020-11-18","SRSN"
58,59,57,59,6014700,"2020-11-19","SRSN"
59,60,58,59,6048900,"2020-11-20","SRSN"
59,60,58,59,9622000,"2020-11-23","SRSN"
60,60,58,60,8955400,"2020-11-24","SRSN"
60,61,57,59,45007700,"2020-11-25","SRSN"
59,59,58,58,3941500,"2020-11-26","SRSN"
58,59,58,58,3846000,"2020-11-27","SRSN"
58,59,57,58,16838600,"2020-11-30","SRSN"
58,59,57,57,6040400,"2020-12-01","SRSN"
57,58,57,57,1554900,"2020-12-02","SRSN"
58,59,57,58,7302400,"2020-12-03","SRSN"
58,60,58,59,13271300,"2020-12-04","SRSN"
59,60,58,59,9215300,"2020-12-07","SRSN"
59,60,58,59,2395800,"2020-12-08","SRSN"
60,63,59,60,28404400,"2020-12-10","SRSN"
60,61,59,59,5452100,"2020-12-11","SRSN"
59,60,58,60,4983400,"2020-12-14","SRSN"
60,60,59,60,3118800,"2020-12-15","SRSN"
60,61,59,61,6341400,"2020-12-16","SRSN"
61,64,60,62,45023400,"2020-12-17","SRSN"
62,64,61,61,12989400,"2020-12-18","SRSN"
61,64,61,62,8265400,"2020-12-21","SRSN"
63,63,59,59,21333300,"2020-12-22","SRSN"
59,60,57,58,3677000,"2020-12-23","SRSN"
58,59,58,58,2654400,"2020-12-28","SRSN"
59,59,58,59,2077500,"2020-12-29","SRSN"
59,60,58,58,4296700,"2020-12-30","SRSN"
59,59,58,59,2024700,"2021-01-04","SRSN"
59,59,57,58,5802700,"2021-01-05","SRSN"
58,59,57,58,2182500,"2021-01-06","SRSN"
58,60,57,58,6623800,"2021-01-07","SRSN"
58,59,56,57,6652000,"2021-01-08","SRSN"
57,58,56,57,5465300,"2021-01-11","SRSN"
57,58,55,56,7012700,"2021-01-12","SRSN"
56,56,55,56,12124900,"2021-01-13","SRSN"
56,56,54,55,10691400,"2021-01-14","SRSN"
55,59,54,57,30442000,"2021-01-15","SRSN"
59,59,56,57,8157100,"2021-01-18","SRSN"
57,57,56,56,2510600,"2021-01-19","SRSN"
57,57,56,56,2699000,"2021-01-20","SRSN"
57,57,56,56,1353400,"2021-01-21","SRSN"
57,57,56,56,5656200,"2021-01-22","SRSN"
56,57,55,55,2241600,"2021-01-25","SRSN"
56,56,55,55,2447800,"2021-01-26","SRSN"
55,55,54,54,4225100,"2021-01-27","SRSN"
54,55,53,53,3804000,"2021-01-28","SRSN"
53,55,53,54,2167300,"2021-01-29","SRSN"
54,55,53,55,2670000,"2021-02-01","SRSN"
55,55,54,54,1887000,"2021-02-02","SRSN"
55,55,54,55,361200,"2021-02-03","SRSN"
55,55,54,55,576700,"2021-02-04","SRSN"
55,55,54,55,355600,"2021-02-05","SRSN"
55,55,54,55,834600,"2021-02-08","SRSN"
55,55,54,55,893200,"2021-02-09","SRSN"
54,55,54,55,3141600,"2021-02-10","SRSN"
55,55,54,55,1122900,"2021-02-11","SRSN"
55,56,54,56,1193000,"2021-02-15","SRSN"
56,56,55,55,1675500,"2021-02-16","SRSN"
56,60,56,59,20148500,"2021-02-17","SRSN"
58,60,58,58,3830300,"2021-02-18","SRSN"
58,59,57,58,571200,"2021-02-19","SRSN"
58,58,57,58,1940500,"2021-02-22","SRSN"
57,58,57,58,40699800,"2021-02-23","SRSN"
58,58,56,57,1418700,"2021-02-24","SRSN"
57,60,57,60,7115200,"2021-02-25","SRSN"
60,61,59,59,5496300,"2021-02-26","SRSN"
59,62,59,61,8222800,"2021-03-01","SRSN"
62,62,60,60,4724800,"2021-03-02","SRSN"
60,61,59,59,2746800,"2021-03-03","SRSN"
60,60,58,59,6117100,"2021-03-04","SRSN"
58,59,57,58,861400,"2021-03-05","SRSN"
58,59,58,58,329900,"2021-03-08","SRSN"
58,59,58,58,3348800,"2021-03-09","SRSN"
59,59,58,58,1349800,"2021-03-10","SRSN"
58,59,57,58,1132700,"2021-03-12","SRSN"
58,59,58,58,517600,"2021-03-15","SRSN"
59,59,58,58,909600,"2021-03-16","SRSN"
59,59,58,58,533300,"2021-03-17","SRSN"
59,59,57,59,1477600,"2021-03-18","SRSN"
58,59,57,59,850100,"2021-03-19","SRSN"
59,59,57,58,947000,"2021-03-22","SRSN"
58,73,57,61,182243500,"2021-03-23","SRSN"
63,67,61,65,52694900,"2021-03-24","SRSN"
65,67,61,62,15395000,"2021-03-25","SRSN"
62,64,61,62,3366100,"2021-03-26","SRSN"
63,64,60,62,3501700,"2021-03-29","SRSN"
62,69,60,66,55551000,"2021-03-30","SRSN"
67,70,63,66,43054700,"2021-03-31","SRSN"
66,68,63,68,11420900,"2021-04-01","SRSN"
68,68,64,66,8101600,"2021-04-05","SRSN"
66,67,63,63,8366100,"2021-04-06","SRSN"
63,64,59,61,12427600,"2021-04-07","SRSN"
61,69,61,66,31903300,"2021-04-08","SRSN"
66,67,63,63,4352400,"2021-04-09","SRSN"
63,69,61,64,27894700,"2021-04-12","SRSN"
68,77,66,67,119051400,"2021-04-13","SRSN"
68,69,65,66,12096000,"2021-04-14","SRSN"
66,67,64,65,5476000,"2021-04-15","SRSN"
65,66,64,64,5485600,"2021-04-16","SRSN"
64,67,63,63,5420400,"2021-04-19","SRSN"
63,65,62,64,7042100,"2021-04-20","SRSN"
64,66,64,64,6156900,"2021-04-21","SRSN"
64,64,63,63,5256400,"2021-04-22","SRSN"
64,65,62,63,3993500,"2021-04-23","SRSN"
63,64,62,63,2859800,"2021-04-26","SRSN"
64,64,62,62,3564500,"2021-04-27","SRSN"
62,64,62,63,1684700,"2021-04-28","SRSN"
63,69,62,64,23642600,"2021-04-29","SRSN"
64,65,62,63,2889200,"2021-04-30","SRSN"
64,66,63,64,13294900,"2021-05-03","SRSN"
65,66,63,66,8112700,"2021-05-04","SRSN"
66,70,65,66,7080900,"2021-05-05","SRSN"
66,67,64,64,3975900,"2021-05-06","SRSN"
65,66,64,64,6903700,"2021-05-07","SRSN"
64,65,62,63,7187600,"2021-05-10","SRSN"
63,64,62,63,3639300,"2021-05-11","SRSN"
63,63,59,59,18099900,"2021-05-17","SRSN"
60,60,55,57,9515300,"2021-05-18","SRSN"
57,58,55,56,8223900,"2021-05-19","SRSN"
56,58,56,57,2629300,"2021-05-20","SRSN"
58,58,56,57,2751100,"2021-05-21","SRSN"
57,58,56,56,1258900,"2021-05-24","SRSN"
56,59,56,56,2429100,"2021-05-25","SRSN"
58,59,57,57,4614600,"2021-05-27","SRSN"
58,59,57,58,3682700,"2021-05-28","SRSN"
58,59,57,57,1848700,"2021-05-31","SRSN"
58,59,57,59,1170400,"2021-06-02","SRSN"
59,60,58,59,2864400,"2021-06-03","SRSN"
59,60,58,58,3333800,"2021-06-04","SRSN"
59,61,58,59,3954000,"2021-06-07","SRSN"
59,60,58,59,2394300,"2021-06-08","SRSN"
59,59,58,58,2653100,"2021-06-09","SRSN"
58,59,57,58,3411500,"2021-06-10","SRSN"
58,59,58,58,723800,"2021-06-11","SRSN"
58,59,57,58,1891600,"2021-06-14","SRSN"
58,59,56,57,5132100,"2021-06-15","SRSN"
57,58,56,57,1489800,"2021-06-16","SRSN"
58,58,56,57,2208900,"2021-06-17","SRSN"
57,58,56,57,4093900,"2021-06-18","SRSN"
57,58,56,57,1314200,"2021-06-21","SRSN"
57,60,57,59,14244000,"2021-06-22","SRSN"
60,60,56,57,10105600,"2021-06-23","SRSN"
57,58,56,57,1414500,"2021-06-24","SRSN"
57,58,56,56,6648100,"2021-06-25","SRSN"
56,59,56,57,27222300,"2021-06-28","SRSN"
57,58,56,56,5174100,"2021-06-29","SRSN"
56,57,55,57,6039700,"2021-06-30","SRSN"
57,57,55,57,3654700,"2021-07-01","SRSN"
57,57,56,56,2362400,"2021-07-02","SRSN"
56,58,56,57,3486800,"2021-07-05","SRSN"
57,58,56,57,2038200,"2021-07-06","SRSN"
57,58,56,56,1297500,"2021-07-07","SRSN"
56,57,56,57,856900,"2021-07-08","SRSN"
57,57,56,56,2123800,"2021-07-09","SRSN"
56,57,56,57,1268800,"2021-07-12","SRSN"
57,57,56,56,2322900,"2021-07-13","SRSN"
56,57,56,57,1282500,"2021-07-14","SRSN"
57,57,56,57,637300,"2021-07-15","SRSN"
56,57,56,56,942600,"2021-07-16","SRSN"
56,61,56,59,17326600,"2021-07-19","SRSN"
59,61,57,58,12493600,"2021-07-21","SRSN"
58,59,56,57,7431100,"2021-07-22","SRSN"
57,58,56,57,2187200,"2021-07-23","SRSN"
58,58,56,56,1867200,"2021-07-26","SRSN"
57,58,56,57,2628300,"2021-07-27","SRSN"
57,58,56,56,2072100,"2021-07-28","SRSN"
56,57,56,57,1513000,"2021-07-29","SRSN"
57,57,56,57,708000,"2021-07-30","SRSN"
57,57,56,57,1310800,"2021-08-02","SRSN"
57,57,56,56,3095100,"2021-08-03","SRSN"
57,57,56,57,1747000,"2021-08-04","SRSN"
57,57,55,56,4718300,"2021-08-05","SRSN"
56,57,55,56,1810200,"2021-08-06","SRSN"
57,57,56,56,3314500,"2021-08-09","SRSN"
56,57,55,56,3888500,"2021-08-10","SRSN"
56,56,54,55,5311500,"2021-08-12","SRSN"
56,56,55,56,838700,"2021-08-13","SRSN"
56,57,55,56,2005700,"2021-08-16","SRSN"
56,56,54,54,2073100,"2021-08-18","SRSN"
55,56,54,55,929100,"2021-08-19","SRSN"
55,55,53,54,5353800,"2021-08-20","SRSN"
54,55,54,55,2336200,"2021-08-23","SRSN"
55,55,54,54,845100,"2021-08-24","SRSN"
54,56,54,54,4389600,"2021-08-25","SRSN"
55,55,54,54,1620900,"2021-08-26","SRSN"
54,55,54,54,1518500,"2021-08-27","SRSN"
55,55,54,54,3180700,"2021-08-30","SRSN"
54,55,53,54,659800,"2021-08-31","SRSN"
55,55,54,54,1212200,"2021-09-01","SRSN"
54,55,53,54,1024900,"2021-09-02","SRSN"
54,55,53,53,2449000,"2021-09-03","SRSN"
54,55,53,53,1758700,"2021-09-06","SRSN"
53,55,53,54,698500,"2021-09-07","SRSN"
54,55,54,55,2008400,"2021-09-08","SRSN"
55,56,54,54,5122500,"2021-09-09","SRSN"
54,55,54,55,896600,"2021-09-10","SRSN"
55,55,54,55,86600,"2021-09-13","SRSN"
55,55,54,54,609200,"2021-09-14","SRSN"
54,55,53,54,3409100,"2021-09-15","SRSN"
55,55,53,55,3184600,"2021-09-16","SRSN"
55,55,54,54,1816100,"2021-09-17","SRSN"
54,55,54,54,428500,"2021-09-20","SRSN"
54,62,53,56,74251200,"2021-09-21","SRSN"
57,58,55,56,11912900,"2021-09-22","SRSN"
56,57,55,55,6116400,"2021-09-23","SRSN"
56,63,55,57,66471400,"2021-09-24","SRSN"
58,62,57,58,26540400,"2021-09-27","SRSN"
58,59,54,54,16888900,"2021-09-28","SRSN"
55,57,54,55,16030200,"2021-09-29","SRSN"
55,56,54,55,10364000,"2021-09-30","SRSN"
55,56,54,54,3991000,"2021-10-01","SRSN"
55,55,54,54,3199100,"2021-10-04","SRSN"
55,55,54,54,4231300,"2021-10-05","SRSN"
53,55,53,54,5181900,"2021-10-06","SRSN"
54,55,53,54,3423000,"2021-10-07","SRSN"
54,55,54,54,2356400,"2021-10-08","SRSN"
54,55,54,54,1497200,"2021-10-11","SRSN"
54,55,53,54,1962700,"2021-10-12","SRSN"
54,55,53,54,1524300,"2021-10-13","SRSN"
54,55,54,54,804600,"2021-10-14","SRSN"
55,55,54,55,1723400,"2021-10-15","SRSN"
55,55,54,55,1755900,"2021-10-18","SRSN"
55,55,54,55,2832400,"2021-10-19","SRSN"
55,55,54,54,748200,"2021-10-21","SRSN"
54,55,54,54,1441900,"2021-10-22","SRSN"
55,55,54,54,909000,"2021-10-25","SRSN"
54,55,54,54,562000,"2021-10-26","SRSN"
55,55,54,55,1436700,"2021-10-27","SRSN"
54,55,53,55,13272600,"2021-10-28","SRSN"
54,55,54,54,1714400,"2021-10-29","SRSN"
54,55,53,54,2109200,"2021-11-01","SRSN"
54,55,53,54,1634600,"2021-11-02","SRSN"
54,54,53,54,1467300,"2021-11-03","SRSN"
54,55,53,54,1673900,"2021-11-04","SRSN"
54,55,54,54,1712100,"2021-11-05","SRSN"
54,55,53,54,745200,"2021-11-08","SRSN"
54,55,53,55,1443600,"2021-11-09","SRSN"
55,55,54,54,947100,"2021-11-10","SRSN"
54,55,54,55,894000,"2021-11-11","SRSN"
54,55,54,55,737300,"2021-11-12","SRSN"
55,59,53,55,33828700,"2021-11-15","SRSN"
55,57,55,56,4839400,"2021-11-16","SRSN"
55,57,55,55,4422800,"2021-11-17","SRSN"
55,56,54,55,1341000,"2021-11-18","SRSN"
55,56,54,55,1772000,"2021-11-19","SRSN"
55,56,54,55,2434800,"2021-11-22","SRSN"
54,55,54,54,1848400,"2021-11-23","SRSN"
55,56,54,55,3051500,"2021-11-24","SRSN"
54,55,54,54,435500,"2021-11-25","SRSN"
54,55,54,55,4259700,"2021-11-26","SRSN"
55,56,54,55,1575300,"2021-11-29","SRSN"
55,56,54,54,4771800,"2021-11-30","SRSN"
55,55,54,54,3112900,"2021-12-01","SRSN"
54,55,54,54,940300,"2021-12-02","SRSN"
54,55,54,54,624800,"2021-12-03","SRSN"
54,55,54,54,1121900,"2021-12-06","SRSN"
54,55,54,54,741100,"2021-12-07","SRSN"
54,55,54,54,867200,"2021-12-08","SRSN"
55,55,54,54,4134200,"2021-12-09","SRSN"
54,55,54,55,3329900,"2021-12-10","SRSN"
55,55,54,55,906800,"2021-12-13","SRSN"
55,55,54,54,958800,"2021-12-14","SRSN"
54,55,54,54,562400,"2021-12-15","SRSN"
54,55,54,54,317400,"2021-12-16","SRSN"
55,55,54,54,674200,"2021-12-17","SRSN"
54,57,54,54,8008400,"2021-12-20","SRSN"
55,56,54,55,1769600,"2021-12-21","SRSN"
55,55,54,54,1075800,"2021-12-22","SRSN"
54,56,54,55,1510100,"2021-12-23","SRSN"
55,56,54,55,2035900,"2021-12-24","SRSN"
55,55,54,54,254100,"2021-12-27","SRSN"
54,55,54,54,741400,"2021-12-28","SRSN"
54,55,54,54,299500,"2021-12-29","SRSN"
55,60,54,55,30670300,"2021-12-30","SRSN"
55,55,54,55,4682800,"2022-01-03","SRSN"
55,55,54,55,2426500,"2022-01-04","SRSN"
55,55,54,54,1665900,"2022-01-05","SRSN"
55,56,54,54,6380000,"2022-01-06","SRSN"
54,55,54,54,1030700,"2022-01-07","SRSN"
55,57,54,57,13027800,"2022-01-10","SRSN"
58,63,55,63,64984800,"2022-01-11","SRSN"
63,65,59,59,44898700,"2022-01-12","SRSN"
59,60,55,56,17787400,"2022-01-13","SRSN"
56,58,55,55,11944700,"2022-01-14","SRSN"
55,56,54,54,8607800,"2022-01-17","SRSN"
54,72,54,72,326635200,"2022-01-18","SRSN"
78,84,67,69,635614100,"2022-01-19","SRSN"
79,88,72,74,921167800,"2022-01-20","SRSN"
74,78,69,70,100057900,"2022-01-21","SRSN"
71,72,67,68,47975000,"2022-01-24","SRSN"
68,69,64,64,38714100,"2022-01-25","SRSN"
64,66,62,62,31561900,"2022-01-26","SRSN"
62,76,62,66,379066700,"2022-01-27","SRSN"
67,67,62,62,63002200,"2022-01-28","SRSN"
62,63,58,60,38923500,"2022-01-31","SRSN"
60,64,60,60,29188200,"2022-02-02","SRSN"
60,64,59,60,41466800,"2022-02-03","SRSN"
60,61,59,59,19479200,"2022-02-04","SRSN"
59,66,58,62,92841600,"2022-02-07","SRSN"
62,64,60,62,41763500,"2022-02-08","SRSN"
62,63,61,62,21131500,"2022-02-09","SRSN"
62,64,62,63,33243000,"2022-02-10","SRSN"
64,64,61,62,18774400,"2022-02-11","SRSN"
62,63,59,60,17542900,"2022-02-14","SRSN"
59,61,59,59,19544600,"2022-02-15","SRSN"
59,62,59,60,26317900,"2022-02-16","SRSN"
61,61,59,59,7921100,"2022-02-17","SRSN"
60,61,59,59,12341900,"2022-02-18","SRSN"
59,61,59,60,18425800,"2022-02-21","SRSN"
60,61,59,59,37646100,"2022-02-22","SRSN"
60,61,59,59,20271800,"2022-02-23","SRSN"
59,67,57,59,165689800,"2022-02-24","SRSN"
59,63,59,61,41631200,"2022-02-25","SRSN"
61,62,59,60,16732300,"2022-03-01","SRSN"
60,61,59,60,13757400,"2022-03-02","SRSN"
60,60,58,58,13717800,"2022-03-04","SRSN"
59,59,56,57,9472000,"2022-03-07","SRSN"
57,61,57,59,23470100,"2022-03-08","SRSN"
59,59,57,57,6560000,"2022-03-09","SRSN"
57,58,57,58,2474400,"2022-03-10","SRSN"
58,58,56,57,10403000,"2022-03-11","SRSN"
58,58,56,56,4644600,"2022-03-14","SRSN"
56,58,56,56,6644500,"2022-03-15","SRSN"
56,57,55,56,5036400,"2022-03-16","SRSN"
56,58,55,56,11414000,"2022-03-17","SRSN"
57,57,55,56,2569400,"2022-03-18","SRSN"
56,57,55,55,9555000,"2022-03-21","SRSN"
56,56,55,55,7237100,"2022-03-22","SRSN"
55,56,55,55,1598700,"2022-03-23","SRSN"
55,57,55,56,6967200,"2022-03-24","SRSN"
56,57,55,56,4586900,"2022-03-25","SRSN"
56,59,56,57,38662600,"2022-03-28","SRSN"
57,59,56,56,22981200,"2022-03-29","SRSN"
56,57,55,56,4656400,"2022-03-30","SRSN"
56,57,55,56,2943000,"2022-03-31","SRSN"
55,57,55,56,3332600,"2022-04-01","SRSN"
56,57,55,57,2734100,"2022-04-04","SRSN"
57,57,56,56,1955100,"2022-04-05","SRSN"
57,57,56,56,1783800,"2022-04-06","SRSN"
56,59,55,58,32549900,"2022-04-07","SRSN"
57,58,56,57,4490400,"2022-04-08","SRSN"
57,59,56,57,22987800,"2022-04-11","SRSN"
58,58,56,57,4803300,"2022-04-12","SRSN"
56,58,56,57,8441000,"2022-04-13","SRSN"
57,59,56,57,25903100,"2022-04-14","SRSN"
57,57,56,56,3871200,"2022-04-18","SRSN"
57,59,56,57,20254500,"2022-04-19","SRSN"
57,58,56,56,5484300,"2022-04-20","SRSN"
56,57,55,56,6380300,"2022-04-21","SRSN"
56,56,55,55,2143200,"2022-04-22","SRSN"
56,57,55,56,4208000,"2022-04-25","SRSN"
56,56,55,55,6724900,"2022-04-26","SRSN"
56,57,54,56,8626700,"2022-04-27","SRSN"
56,57,55,56,5941200,"2022-04-28","SRSN"
56,56,54,55,7090300,"2022-05-09","SRSN"
55,55,54,54,2555800,"2022-05-10","SRSN"
54,55,54,55,2376300,"2022-05-11","SRSN"
54,55,53,54,2435300,"2022-05-12","SRSN"
54,55,52,53,6382500,"2022-05-13","SRSN"
53,54,53,54,3854800,"2022-05-17","SRSN"
54,54,53,54,6115300,"2022-05-18","SRSN"
54,54,53,53,2802300,"2022-05-19","SRSN"
53,54,53,53,892400,"2022-05-20","SRSN"
53,54,53,53,1466100,"2022-05-23","SRSN"
53,54,52,53,3354300,"2022-05-24","SRSN"
53,53,52,53,3491300,"2022-05-25","SRSN"
53,54,53,53,1847500,"2022-05-27","SRSN"
54,55,53,53,6624900,"2022-05-30","SRSN"
54,54,53,53,1473800,"2022-05-31","SRSN"
53,54,53,53,1517000,"2022-06-02","SRSN"
54,54,53,54,1213400,"2022-06-03","SRSN"
54,54,53,53,2890100,"2022-06-06","SRSN"
53,54,52,53,18048400,"2022-06-07","SRSN"
54,54,52,52,5797800,"2022-06-08","SRSN"
53,54,52,52,5381200,"2022-06-09","SRSN"
52,53,52,53,2882500,"2022-06-10","SRSN"
53,53,51,51,14292200,"2022-06-13","SRSN"
53,53,51,52,3659300,"2022-06-14","SRSN"
52,52,51,52,2244100,"2022-06-15","SRSN"
52,53,51,52,3047600,"2022-06-16","SRSN"
52,53,51,52,2484200,"2022-06-17","SRSN"
52,52,51,51,1435400,"2022-06-20","SRSN"
51,52,51,52,1885800,"2022-06-21","SRSN"
52,52,51,52,1332200,"2022-06-22","SRSN"
52,52,51,52,1417700,"2022-06-23","SRSN"
51,52,51,51,6429300,"2022-06-24","SRSN"
52,52,51,51,999500,"2022-06-27","SRSN"
52,53,51,52,3919500,"2022-06-28","SRSN"
52,53,51,52,1674200,"2022-06-29","SRSN"
52,53,51,52,1149900,"2022-06-30","SRSN"
52,53,51,52,1555300,"2022-07-01","SRSN"
51,53,51,51,5773000,"2022-07-04","SRSN"
51,52,51,52,519400,"2022-07-05","SRSN"
52,52,51,51,604900,"2022-07-06","SRSN"
51,52,51,52,557400,"2022-07-07","SRSN"
52,52,51,52,428800,"2022-07-08","SRSN"
52,52,51,52,270900,"2022-07-11","SRSN"
52,52,51,52,1334300,"2022-07-12","SRSN"
52,52,51,52,149900,"2022-07-13","SRSN"
51,52,51,51,1277400,"2022-07-14","SRSN"
51,52,51,51,2287400,"2022-07-15","SRSN"
51,52,51,51,1042600,"2022-07-18","SRSN"
51,52,51,51,1696600,"2022-07-19","SRSN"
51,52,51,51,367700,"2022-07-20","SRSN"
52,52,51,52,2964100,"2022-07-21","SRSN"
51,52,51,52,598800,"2022-07-22","SRSN"
52,52,51,52,353600,"2022-07-25","SRSN"
52,52,51,52,1192000,"2022-07-26","SRSN"
52,52,51,51,1021700,"2022-07-27","SRSN"
51,52,51,51,819900,"2022-07-28","SRSN"
52,52,51,51,967700,"2022-07-29","SRSN"
52,52,51,51,742200,"2022-08-01","SRSN"
51,52,51,51,7063200,"2022-08-02","SRSN"
51,52,51,51,518800,"2022-08-03","SRSN"
51,52,51,51,906800,"2022-08-04","SRSN"
51,52,51,51,1105100,"2022-08-05","SRSN"
51,52,51,52,1325800,"2022-08-08","SRSN"
52,52,51,51,1756600,"2022-08-09","SRSN"
51,52,51,52,109200,"2022-08-10","SRSN"
52,52,51,52,205600,"2022-08-11","SRSN"
51,52,51,51,476200,"2022-08-12","SRSN"
52,52,51,52,400600,"2022-08-15","SRSN"
52,52,51,52,1536600,"2022-08-16","SRSN"
52,52,51,52,86700,"2022-08-18","SRSN"
52,52,51,52,819900,"2022-08-19","SRSN"
51,52,51,52,473800,"2022-08-22","SRSN"
51,52,51,51,443200,"2022-08-23","SRSN"
52,53,51,52,8447900,"2022-08-24","SRSN"
52,52,51,51,1035500,"2022-08-25","SRSN"
52,53,51,53,6288000,"2022-08-26","SRSN"
53,53,52,53,1455400,"2022-08-29","SRSN"
52,56,52,54,8210100,"2022-08-30","SRSN"
54,55,53,53,2065600,"2022-08-31","SRSN"
54,54,53,54,1109900,"2022-09-01","SRSN"
54,55,53,53,1661400,"2022-09-02","SRSN"
53,54,53,53,1187900,"2022-09-05","SRSN"
54,55,53,55,3020700,"2022-09-06","SRSN"
55,55,53,54,1549100,"2022-09-07","SRSN"
54,55,54,54,1260700,"2022-09-08","SRSN"
54,55,53,53,1931200,"2022-09-09","SRSN"
53,54,53,53,6481600,"2022-09-12","SRSN"
53,54,52,54,11735800,"2022-09-13","SRSN"
54,54,53,53,1384600,"2022-09-14","SRSN"
53,55,53,54,3216700,"2022-09-15","SRSN"
54,54,53,53,637100,"2022-09-16","SRSN"
53,54,53,54,919300,"2022-09-19","SRSN"
54,54,53,53,1411400,"2022-09-20","SRSN"
53,54,53,53,1175200,"2022-09-21","SRSN"
54,54,52,53,797700,"2022-09-22","SRSN"
53,54,53,54,221800,"2022-09-23","SRSN"
54,54,52,53,1185000,"2022-09-26","SRSN"
53,53,52,53,937900,"2022-09-27","SRSN"
53,54,52,53,656400,"2022-09-28","SRSN"
54,54,52,53,445000,"2022-09-29","SRSN"
53,53,52,53,2484000,"2022-09-30","SRSN"
53,53,52,52,156100,"2022-10-03","SRSN"
52,53,52,52,765000,"2022-10-04","SRSN"
53,53,52,53,615500,"2022-10-05","SRSN"
53,53,52,53,237900,"2022-10-06","SRSN"
53,53,52,52,95500,"2022-10-07","SRSN"
53,53,52,53,349600,"2022-10-10","SRSN"
53,53,52,52,454000,"2022-10-11","SRSN"
52,54,52,52,2004900,"2022-10-12","SRSN"
52,53,52,52,2553900,"2022-10-13","SRSN"
53,53,52,52,419200,"2022-10-14","SRSN"
52,53,51,51,2918800,"2022-10-17","SRSN"
51,52,51,52,87500,"2022-10-18","SRSN"
52,52,51,52,679200,"2022-10-19","SRSN"
52,52,51,51,221000,"2022-10-20","SRSN"
52,53,51,52,492100,"2022-10-21","SRSN"
53,53,51,52,804700,"2022-10-24","SRSN"
52,52,51,51,267000,"2022-10-25","SRSN"
52,52,51,51,340200,"2022-10-26","SRSN"
52,52,51,52,467100,"2022-10-27","SRSN"
52,53,51,52,484300,"2022-10-28","SRSN"
52,53,51,53,324000,"2022-10-31","SRSN"
53,53,52,52,1209300,"2022-11-01","SRSN"
52,53,52,52,240600,"2022-11-02","SRSN"
52,53,51,53,922900,"2022-11-03","SRSN"
53,53,52,53,1237600,"2022-11-04","SRSN"
53,54,52,53,815500,"2022-11-07","SRSN"
53,53,52,52,2585800,"2022-11-08","SRSN"
53,54,51,53,2144500,"2022-11-09","SRSN"
53,53,52,52,8810900,"2022-11-10","SRSN"
53,53,52,53,692400,"2022-11-11","SRSN"
53,53,52,52,602500,"2022-11-14","SRSN"
52,53,52,52,125400,"2022-11-15","SRSN"
52,53,52,52,329700,"2022-11-16","SRSN"
52,53,52,52,75000,"2022-11-17","SRSN"
52,52,51,52,524600,"2022-11-18","SRSN"
52,53,52,53,1099900,"2022-11-21","SRSN"
53,53,52,52,965200,"2022-11-22","SRSN"
53,53,52,52,1804200,"2022-11-23","SRSN"
52,53,52,52,88400,"2022-11-24","SRSN"
52,53,52,52,151800,"2022-11-25","SRSN"
52,53,52,52,322900,"2022-11-28","SRSN"
53,55,52,53,2252000,"2022-11-29","SRSN"
53,53,52,52,1077000,"2022-11-30","SRSN"
52,53,52,53,835300,"2022-12-01","SRSN"
52,53,52,53,589800,"2022-12-02","SRSN"
53,53,52,52,432500,"2022-12-05","SRSN"
53,53,51,53,566000,"2022-12-06","SRSN"
52,53,51,52,598900,"2022-12-07","SRSN"
52,52,51,52,1787800,"2022-12-08","SRSN"
51,52,51,52,781900,"2022-12-09","SRSN"
52,52,51,52,497800,"2022-12-12","SRSN"
52,52,51,52,358100,"2022-12-13","SRSN"
52,52,51,51,117700,"2022-12-14","SRSN"
51,52,51,51,791900,"2022-12-15","SRSN"
51,52,51,51,342700,"2022-12-16","SRSN"
51,52,51,51,875300,"2022-12-19","SRSN"
51,52,51,52,509500,"2022-12-20","SRSN"
52,52,51,51,1663700,"2022-12-21","SRSN"
51,52,50,52,3559700,"2022-12-22","SRSN"
51,52,50,52,427100,"2022-12-23","SRSN"
52,52,51,52,88200,"2022-12-26","SRSN"
52,52,51,52,494300,"2022-12-27","SRSN"
51,52,51,51,128000,"2022-12-28","SRSN"
51,52,50,51,1091200,"2022-12-29","SRSN"
52,52,50,52,539300,"2022-12-30","SRSN"
52,52,51,52,355400,"2023-01-02","SRSN"
52,53,51,51,2979800,"2023-01-03","SRSN"
51,53,51,52,1884200,"2023-01-04","SRSN"
52,52,51,51,303800,"2023-01-05","SRSN"
51,52,51,52,329000,"2023-01-06","SRSN"
52,52,51,52,105800,"2023-01-09","SRSN"
51,52,51,51,807800,"2023-01-10","SRSN"
51,52,51,51,201800,"2023-01-11","SRSN"
51,52,50,51,241700,"2023-01-12","SRSN"
51,52,50,51,376400,"2023-01-13","SRSN"
51,51,50,51,535300,"2023-01-16","SRSN"
50,51,50,51,645400,"2023-01-17","SRSN"
51,51,50,51,334800,"2023-01-18","SRSN"
51,51,50,51,248400,"2023-01-19","SRSN"
51,51,50,51,609900,"2023-01-20","SRSN"
51,52,50,50,728400,"2023-01-24","SRSN"
50,51,50,50,10925700,"2023-01-25","SRSN"
50,51,50,51,741900,"2023-01-26","SRSN"
51,51,50,51,11260300,"2023-01-27","SRSN"
51,51,50,50,3172900,"2023-01-30","SRSN"
50,51,50,50,2603600,"2023-01-31","SRSN"
50,51,50,50,4195500,"2023-02-01","SRSN"
50,50,50,50,5756700,"2023-02-02","SRSN"
50,50,50,50,1310300,"2023-02-03","SRSN"
50,50,50,50,154400,"2023-02-06","SRSN"
50,50,50,50,170200,"2023-02-07","SRSN"
50,50,50,50,42400,"2023-02-08","SRSN"
50,50,50,50,282500,"2023-02-09","SRSN"
50,50,50,50,324200,"2023-02-10","SRSN"
50,50,50,50,671900,"2023-02-13","SRSN"
50,50,50,50,66300,"2023-02-14","SRSN"
50,50,50,50,73400,"2023-02-15","SRSN"
50,50,50,50,165900,"2023-02-16","SRSN"
50,50,50,50,28600,"2023-02-17","SRSN"
50,50,50,50,14600,"2023-02-20","SRSN"
50,50,50,50,53000,"2023-02-21","SRSN"
50,50,50,50,230200,"2023-02-22","SRSN"
50,50,50,50,7700,"2023-02-23","SRSN"
50,50,50,50,14900,"2023-02-24","SRSN"
50,50,50,50,28200,"2023-02-27","SRSN"
50,50,50,50,37400,"2023-02-28","SRSN"
50,50,50,50,20300,"2023-03-01","SRSN"
50,50,50,50,110200,"2023-03-02","SRSN"
50,50,50,50,40000,"2023-03-03","SRSN"
50,50,50,50,117700,"2023-03-06","SRSN"
50,50,50,50,57200,"2023-03-07","SRSN"
50,50,50,50,7000,"2023-03-08","SRSN"
50,50,50,50,19900,"2023-03-09","SRSN"
50,50,50,50,9000,"2023-03-10","SRSN"
50,50,50,50,500,"2023-03-13","SRSN"
50,50,50,50,10300,"2023-03-14","SRSN"
50,50,50,50,2700,"2023-03-15","SRSN"
50,50,50,50,20200,"2023-03-16","SRSN"
50,50,50,50,5700,"2023-03-17","SRSN"
50,50,50,50,17200,"2023-03-20","SRSN"
50,50,50,50,11100,"2023-03-21","SRSN"
50,50,50,50,2100,"2023-03-24","SRSN"
50,50,50,50,48100,"2023-03-27","SRSN"
50,50,50,50,3200,"2023-03-28","SRSN"
50,50,50,50,1400,"2023-03-29","SRSN"
50,50,50,50,112700,"2023-03-30","SRSN"
50,50,50,50,2449500,"2023-03-31","SRSN"
50,50,50,50,34500,"2023-04-03","SRSN"
50,50,50,50,38600,"2023-04-04","SRSN"
50,50,50,50,5096200,"2023-04-05","SRSN"
50,51,50,50,5576400,"2023-04-06","SRSN"
50,51,50,50,1101100,"2023-04-10","SRSN"
50,51,50,50,2587400,"2023-04-11","SRSN"
50,51,50,50,1367000,"2023-04-12","SRSN"
50,51,50,50,2725500,"2023-04-13","SRSN"
51,51,50,51,1380900,"2023-04-14","SRSN"
50,51,50,50,487400,"2023-04-17","SRSN"
50,51,50,50,1079800,"2023-04-18","SRSN"
50,51,50,50,4358200,"2023-04-26","SRSN"
50,50,50,50,1203100,"2023-04-27","SRSN"
50,51,50,50,3593700,"2023-04-28","SRSN"
50,51,50,50,1181800,"2023-05-02","SRSN"
50,51,50,51,542900,"2023-05-03","SRSN"
50,51,50,50,666200,"2023-05-04","SRSN"
50,51,50,50,1151500,"2023-05-05","SRSN"
50,50,50,50,371000,"2023-05-08","SRSN"
50,50,50,50,812500,"2023-05-09","SRSN"
50,50,50,50,410700,"2023-05-10","SRSN"
50,50,50,50,474000,"2023-05-11","SRSN"
50,51,50,51,660900,"2023-05-12","SRSN"
51,51,50,50,1659200,"2023-05-15","SRSN"
50,51,50,50,1368200,"2023-05-16","SRSN"
50,51,50,50,1258600,"2023-05-17","SRSN"
50,51,50,50,625300,"2023-05-19","SRSN"
50,51,50,51,1236100,"2023-05-22","SRSN"
51,51,50,51,80700,"2023-05-23","SRSN"
50,51,50,50,726700,"2023-05-24","SRSN"
50,51,50,50,942500,"2023-05-25","SRSN"
50,51,50,50,629700,"2023-05-26","SRSN"
50,51,50,50,2236200,"2023-05-29","SRSN"
50,50,50,50,2097000,"2023-05-30","SRSN"
50,50,50,50,370300,"2023-05-31","SRSN"
50,50,50,50,524300,"2023-06-05","SRSN"
50,50,50,50,176500,"2023-06-06","SRSN"
50,51,50,50,1124800,"2023-06-07","SRSN"
50,51,50,51,996400,"2023-06-08","SRSN"
51,51,50,50,499400,"2023-06-09","SRSN"
50,51,50,50,3210800,"2023-06-12","SRSN"
50,51,50,51,2885000,"2023-06-13","SRSN"
50,51,50,51,1146900,"2023-06-14","SRSN"
50,51,50,50,611600,"2023-06-15","SRSN"
50,50,50,50,52000,"2023-06-16","SRSN"
50,50,50,50,20900,"2023-06-19","SRSN"
50,50,50,50,1996900,"2023-06-20","SRSN"
50,51,50,50,2376700,"2023-06-21","SRSN"
50,52,50,50,6679000,"2023-06-22","SRSN"
50,51,50,50,2547100,"2023-06-23","SRSN"
51,54,50,51,13184900,"2023-06-26","SRSN"
51,52,50,50,5634800,"2023-06-27","SRSN"
50,51,50,50,2187500,"2023-07-03","SRSN"
50,51,50,51,1047200,"2023-07-04","SRSN"
51,51,50,51,922500,"2023-07-05","SRSN"
50,55,50,52,12058000,"2023-07-06","SRSN"
52,54,52,53,1462300,"2023-07-07","SRSN"
52,54,52,53,382700,"2023-07-10","SRSN"
53,55,53,53,4818000,"2023-07-11","SRSN"
53,55,52,53,2618600,"2023-07-12","SRSN"
53,54,52,53,305900,"2023-07-13","SRSN"
53,54,52,53,1773100,"2023-07-14","SRSN"
53,53,52,52,2132600,"2023-07-17","SRSN"
52,55,52,52,3073600,"2023-07-18","SRSN"
52,53,52,53,334400,"2023-07-20","SRSN"
52,53,50,52,7277300,"2023-07-21","SRSN"
51,52,50,52,1528000,"2023-07-24","SRSN"
52,52,50,52,3298900,"2023-07-25","SRSN"
51,52,51,52,436700,"2023-07-26","SRSN"
51,52,50,52,2191100,"2023-07-27","SRSN"
52,52,50,52,819900,"2023-07-28","SRSN"
52,55,52,54,16057800,"2023-07-31","SRSN"
55,55,53,54,5207900,"2023-08-01","SRSN"
54,54,52,52,4467000,"2023-08-02","SRSN"
53,54,52,53,1355100,"2023-08-03","SRSN"
54,54,52,53,1889800,"2023-08-04","SRSN"
53,54,51,52,7428300,"2023-08-07","SRSN"
52,53,51,53,2248700,"2023-08-08","SRSN"
53,53,51,52,1706200,"2023-08-09","SRSN"
52,52,51,52,2314000,"2023-08-10","SRSN"
52,53,51,51,1624200,"2023-08-11","SRSN"
51,53,51,52,2566900,"2023-08-14","SRSN"
52,54,52,52,2037400,"2023-08-15","SRSN"
53,53,52,53,371100,"2023-08-16","SRSN"
53,53,52,52,1033900,"2023-08-18","SRSN"
52,53,51,52,1972400,"2023-08-21","SRSN"
52,52,51,51,959200,"2023-08-22","SRSN"
52,53,51,52,1682600,"2023-08-23","SRSN"
52,54,51,53,2864800,"2023-08-24","SRSN"
53,54,51,52,6812700,"2023-08-25","SRSN"
52,53,51,52,4156000,"2023-08-28","SRSN"
53,53,52,53,549900,"2023-08-29","SRSN"
53,54,52,53,2872900,"2023-08-30","SRSN"
53,58,53,58,45245100,"2023-08-31","SRSN"
60,62,58,58,40344500,"2023-09-01","SRSN"
59,60,58,59,12744000,"2023-09-04","SRSN"
60,64,59,64,58268600,"2023-09-05","SRSN"
64,66,59,63,20041900,"2023-09-06","SRSN"
63,65,60,61,10916800,"2023-09-07","SRSN"
61,62,58,59,15418300,"2023-09-08","SRSN"
58,60,57,58,7694700,"2023-09-11","SRSN"
58,59,56,58,9390000,"2023-09-12","SRSN"
58,58,55,56,12343700,"2023-09-13","SRSN"
57,59,55,56,18769900,"2023-09-14","SRSN"
56,57,55,56,6467000,"2023-09-15","SRSN"
55,57,55,56,4888300,"2023-09-18","SRSN"
57,58,56,57,3486200,"2023-09-19","SRSN"
57,58,55,56,7109000,"2023-09-20","SRSN"
56,56,53,55,9549000,"2023-09-21","SRSN"
55,55,52,53,13896200,"2023-09-22","SRSN"
53,55,53,53,6411800,"2023-09-25","SRSN"
54,55,53,53,3943000,"2023-09-26","SRSN"
54,54,52,53,4580000,"2023-09-27","SRSN"
54,54,53,54,3772800,"2023-09-29","SRSN"
54,54,52,53,2606000,"2023-10-02","SRSN"
58,58,52,53,6719800,"2023-10-03","SRSN"
53,53,52,53,1001700,"2023-10-04","SRSN"
53,55,52,53,3475500,"2023-10-05","SRSN"
53,54,52,53,4884800,"2023-10-06","SRSN"
53,54,53,54,1375200,"2023-10-09","SRSN"
54,54,53,54,666000,"2023-10-10","SRSN"
54,55,52,54,5390200,"2023-10-11","SRSN"
54,54,53,54,1970300,"2023-10-12","SRSN"
54,54,53,53,1437000,"2023-10-13","SRSN"
54,54,52,53,4558200,"2023-10-16","SRSN"
53,54,52,52,6561500,"2023-10-17","SRSN"
52,53,52,53,3046000,"2023-10-18","SRSN"
53,53,52,52,1702200,"2023-10-19","SRSN"
52,53,51,53,5727600,"2023-10-20","SRSN"
53,55,52,54,8385500,"2023-10-23","SRSN"
54,54,53,54,3497200,"2023-10-24","SRSN"
54,57,53,56,8923300,"2023-10-25","SRSN"
56,57,54,55,2573100,"2023-10-26","SRSN"
54,55,54,55,1301700,"2023-10-27","SRSN"
59,60,58,60,10737800,"2023-10-30","SRSN"
66,66,58,61,42867400,"2023-10-31","SRSN"
62,64,60,62,14652700,"2023-11-01","SRSN"
62,68,61,64,42011100,"2023-11-02","SRSN"
64,65,62,63,5874900,"2023-11-03","SRSN"
63,67,62,66,7773500,"2023-11-06","SRSN"
67,69,65,67,6870900,"2023-11-07","SRSN"
67,68,63,65,12777000,"2023-11-08","SRSN"
65,69,64,66,8014600,"2023-11-09","SRSN"
67,68,63,64,11755800,"2023-11-10","SRSN"
64,65,62,63,3517900,"2023-11-13","SRSN"
63,63,60,62,10325200,"2023-11-14","SRSN"
63,65,61,62,16983900,"2023-11-15","SRSN"
61,64,61,64,5598200,"2023-11-16","SRSN"
65,68,62,64,24595400,"2023-11-17","SRSN"
64,66,63,66,2490400,"2023-11-20","SRSN"
66,66,64,66,4199200,"2023-11-21","SRSN"
66,68,65,67,6674500,"2023-11-22","SRSN"
67,69,67,68,4158500,"2023-11-23","SRSN"
69,69,67,69,3848000,"2023-11-24","SRSN"
70,71,69,70,6449100,"2023-11-27","SRSN"
70,75,70,75,35339600,"2023-11-28","SRSN"
75,79,73,78,37469200,"2023-11-29","SRSN"
80,81,67,70,93055300,"2023-11-30","SRSN"
57,72,57,70,20273400,"2023-12-01","SRSN"
70,70,67,67,10364100,"2023-12-04","SRSN"
67,70,65,68,7359600,"2023-12-05","SRSN"
68,69,66,67,15492800,"2023-12-06","SRSN"
67,68,65,66,5581600,"2023-12-07","SRSN"
65,65,62,64,18107100,"2023-12-08","SRSN"
64,66,62,62,3728300,"2023-12-11","SRSN"
62,67,62,64,10706100,"2023-12-12","SRSN"
64,64,61,62,4759500,"2023-12-13","SRSN"
62,64,61,63,2664200,"2023-12-14","SRSN"
63,64,62,64,1194900,"2023-12-15","SRSN"
64,65,62,64,2739200,"2023-12-18","SRSN"
64,68,63,67,4818600,"2023-12-19","SRSN"
67,70,66,68,4073100,"2023-12-20","SRSN"
68,69,65,68,3272700,"2023-12-21","SRSN"
66,68,64,66,2763600,"2023-12-22","SRSN"
66,66,63,66,2482800,"2023-12-27","SRSN"
66,69,65,66,4009000,"2023-12-28","SRSN"
67,71,66,67,6949800,"2023-12-29","SRSN"
67,68,65,66,2925400,"2024-01-02","SRSN"
66,67,65,65,3457100,"2024-01-03","SRSN"
65,69,65,66,5922800,"2024-01-04","SRSN"
66,67,65,66,6549700,"2024-01-05","SRSN"
66,66,64,66,2595900,"2024-01-08","SRSN"
65,66,65,65,1220800,"2024-01-09","SRSN"
65,66,64,65,2532100,"2024-01-10","SRSN"
64,68,63,66,4003100,"2024-01-11","SRSN"
66,67,65,67,3498100,"2024-01-12","SRSN"
67,68,65,67,2959000,"2024-01-15","SRSN"
67,68,65,67,5447900,"2024-01-16","SRSN"
67,68,66,66,2287300,"2024-01-17","SRSN"
66,67,65,66,2251500,"2024-01-18","SRSN"
66,67,65,65,418800,"2024-01-19","SRSN"
65,66,64,65,1005200,"2024-01-22","SRSN"
64,66,63,65,4064400,"2024-01-23","SRSN"
65,66,64,65,1017300,"2024-01-24","SRSN"
64,65,60,60,5249000,"2024-01-25","SRSN"
60,62,60,62,1185400,"2024-01-26","SRSN"
62,62,59,62,4223200,"2024-01-29","SRSN"
61,62,60,61,885400,"2024-01-30","SRSN"
61,61,59,61,1252700,"2024-01-31","SRSN"
61,61,59,60,2100200,"2024-02-01","SRSN"
59,63,59,61,2532100,"2024-02-02","SRSN"
61,61,60,60,891200,"2024-02-05","SRSN"
61,61,59,59,490000,"2024-02-06","SRSN"
59,61,59,60,845500,"2024-02-07","SRSN"
61,61,57,59,2251200,"2024-02-12","SRSN"
59,62,58,59,924900,"2024-02-13","SRSN"
60,62,58,61,3084200,"2024-02-15","SRSN"
61,61,59,60,183900,"2024-02-16","SRSN"
60,61,59,60,730000,"2024-02-19","SRSN"
61,63,59,62,2769600,"2024-02-20","SRSN"
62,63,61,62,903800,"2024-02-21","SRSN"
62,63,61,62,507900,"2024-02-22","SRSN"
62,63,61,62,1050100,"2024-02-23","SRSN"
61,62,60,61,86600,"2024-02-26","SRSN"
62,63,60,61,1002600,"2024-02-27","SRSN"
61,62,60,61,820400,"2024-02-28","SRSN"
61,63,59,62,4355400,"2024-02-29","SRSN"
62,62,60,61,3649100,"2024-03-01","SRSN"
61,62,61,61,512800,"2024-03-04","SRSN"
62,62,61,62,219400,"2024-03-05","SRSN"
61,63,61,61,863200,"2024-03-06","SRSN"
61,61,59,60,1194500,"2024-03-07","SRSN"
60,61,60,60,120400,"2024-03-08","SRSN"
61,62,59,59,1448600,"2024-03-13","SRSN"
59,60,59,59,557500,"2024-03-14","SRSN"
60,62,59,61,4492200,"2024-03-15","SRSN"
61,62,60,62,54400,"2024-03-18","SRSN"
61,62,60,60,463900,"2024-03-19","SRSN"
61,61,59,60,242300,"2024-03-20","SRSN"
60,61,59,60,416500,"2024-03-21","SRSN"
61,61,60,61,866800,"2024-03-22","SRSN"
62,62,60,62,600800,"2024-03-25","SRSN"
62,62,57,60,4253500,"2024-03-26","SRSN"
60,60,58,60,2361100,"2024-03-27","SRSN"
60,60,58,59,2251000,"2024-03-28","SRSN"
59,61,51,53,17540000,"2024-04-01","SRSN"
53,56,53,56,2227400,"2024-04-02","SRSN"
56,56,54,55,1052800,"2024-04-03","SRSN"
55,56,53,55,633800,"2024-04-04","SRSN"
54,56,54,55,115300,"2024-04-05","SRSN"
55,55,52,53,3058100,"2024-04-16","SRSN"
53,54,52,54,813000,"2024-04-17","SRSN"
54,55,53,55,222100,"2024-04-18","SRSN"
55,55,51,51,7556500,"2024-04-19","SRSN"
52,53,51,52,1610300,"2024-04-22","SRSN"
52,53,51,51,1832500,"2024-04-23","SRSN"
52,52,50,51,30292800,"2024-04-24","SRSN"
51,51,50,51,888300,"2024-04-25","SRSN"
51,51,50,50,4348900,"2024-04-26","SRSN"
50,52,50,52,1354000,"2024-04-29","SRSN"
52,52,51,52,905400,"2024-04-30","SRSN"
51,52,50,50,8813000,"2024-05-02","SRSN"
50,51,50,50,2350300,"2024-05-03","SRSN"
50,51,50,51,871500,"2024-05-06","SRSN"
50,51,50,50,286000,"2024-05-07","SRSN"
51,51,50,51,5341000,"2024-05-08","SRSN"
51,51,50,50,2558200,"2024-05-13","SRSN"
50,51,50,51,1035200,"2024-05-14","SRSN"
51,51,50,50,1884000,"2024-05-15","SRSN"
51,51,50,50,3165500,"2024-05-16","SRSN"
50,51,50,51,895800,"2024-05-17","SRSN"
51,52,50,51,1797900,"2024-05-20","SRSN"
51,51,50,51,247300,"2024-05-21","SRSN"
51,51,50,51,392000,"2024-05-22","SRSN"
51,51,50,50,1051700,"2024-05-27","SRSN"
50,51,50,51,1514600,"2024-05-28","SRSN"
51,51,50,51,212500,"2024-05-29","SRSN"
51,51,50,51,107300,"2024-05-30","SRSN"
50,50,50,50,13640500,"2024-05-31","SRSN"
50,50,50,50,1282400,"2024-06-03","SRSN"
50,50,50,50,700200,"2024-06-04","SRSN"
50,50,50,50,929300,"2024-06-05","SRSN"
50,50,50,50,683800,"2024-06-06","SRSN"
50,50,50,50,842100,"2024-06-07","SRSN"
50,50,50,50,126000,"2024-06-10","SRSN"
50,50,50,50,654300,"2024-06-11","SRSN"
50,50,50,50,1200,"2024-06-12","SRSN"
50,50,50,50,4100,"2024-06-13","SRSN"
50,50,50,50,4800,"2024-06-14","SRSN"
50,50,50,50,522900,"2024-06-19","SRSN"
50,50,50,50,104000,"2024-06-20","SRSN"
50,50,50,50,40000,"2024-06-21","SRSN"
50,51,50,50,10769400,"2024-06-24","SRSN"
50,51,50,50,1233200,"2024-06-25","SRSN"
50,50,50,50,188700,"2024-06-26","SRSN"
50,50,50,50,4666600,"2024-06-27","SRSN"
50,51,50,50,1011500,"2024-06-28","SRSN"
51,52,50,51,2148500,"2024-07-01","SRSN"
51,52,50,50,6859800,"2024-07-02","SRSN"
50,51,50,50,3135100,"2024-07-03","SRSN"
50,50,50,50,103000,"2024-07-04","SRSN"
50,50,50,50,1517800,"2024-07-05","SRSN"
50,50,50,50,454700,"2024-07-08","SRSN"
50,50,50,50,398700,"2024-07-09","SRSN"
50,50,50,50,209700,"2024-07-10","SRSN"
50,51,50,50,3705800,"2024-07-11","SRSN"
50,50,50,50,1925200,"2024-07-12","SRSN"
50,50,50,50,1979200,"2024-07-15","SRSN"
50,50,50,50,290100,"2024-07-16","SRSN"
50,50,50,50,17100,"2024-07-17","SRSN"
50,50,50,50,80000,"2024-07-18","SRSN"
50,50,50,50,889100,"2024-07-19","SRSN"
50,50,50,50,341000,"2024-07-22","SRSN"
50,50,50,50,312500,"2024-07-23","SRSN"
50,50,50,50,309200,"2024-07-24","SRSN"
50,50,50,50,513600,"2024-07-25","SRSN"
50,50,50,50,1514700,"2024-07-26","SRSN"
50,50,50,50,878100,"2024-07-29","SRSN"
50,51,50,50,5097100,"2024-07-30","SRSN"
50,51,50,50,12033300,"2024-07-31","SRSN"
50,50,50,50,1060900,"2024-08-01","SRSN"
50,50,50,50,742700,"2024-08-02","SRSN"
50,50,50,50,469200,"2024-08-05","SRSN"
50,51,50,50,27926800,"2024-08-06","SRSN"
50,51,50,51,1033100,"2024-08-07","SRSN"
51,57,50,52,27129700,"2024-08-08","SRSN"
53,53,51,52,7034900,"2024-08-09","SRSN"
53,54,51,52,11323900,"2024-08-12","SRSN"
53,53,51,53,1963300,"2024-08-13","SRSN"
52,53,51,51,5352700,"2024-08-14","SRSN"
51,53,51,52,4164300,"2024-08-15","SRSN"
53,53,52,53,323900,"2024-08-16","SRSN"
53,53,51,53,4241300,"2024-08-19","SRSN"
53,54,52,54,2596900,"2024-08-20","SRSN"
54,55,53,54,770500,"2024-08-21","SRSN"
53,54,52,52,2300400,"2024-08-22","SRSN"
52,54,52,54,4370300,"2024-08-23","SRSN"
54,55,52,53,4216700,"2024-08-26","SRSN"
55,55,53,53,1101900,"2024-08-27","SRSN"
54,54,52,52,2894500,"2024-08-28","SRSN"
53,54,52,52,1426400,"2024-08-29","SRSN"
53,53,52,53,3122600,"2024-08-30","SRSN"
53,53,52,52,312200,"2024-09-02","SRSN"
52,53,52,52,543300,"2024-09-03","SRSN"
52,53,52,53,543200,"2024-09-04","SRSN"
53,53,52,53,7015000,"2024-09-05","SRSN"
53,53,52,53,851000,"2024-09-06","SRSN"
53,54,52,52,2118200,"2024-09-09","SRSN"
53,53,52,53,242900,"2024-09-10","SRSN"
53,53,52,52,267700,"2024-09-11","SRSN"
53,53,52,52,313600,"2024-09-12","SRSN"
53,53,51,51,2218600,"2024-09-13","SRSN"
51,53,51,53,1838800,"2024-09-17","SRSN"
52,53,52,53,444500,"2024-09-18","SRSN"
53,53,52,53,438600,"2024-09-19","SRSN"
52,53,51,51,637700,"2024-09-20","SRSN"
51,53,51,53,480500,"2024-09-23","SRSN"
52,53,51,52,2098800,"2024-09-24","SRSN"
52,53,51,52,1110900,"2024-09-25","SRSN"
52,53,51,51,652800,"2024-09-26","SRSN"
51,53,51,52,1017500,"2024-09-27","SRSN"
52,52,51,51,880800,"2024-09-30","SRSN"
52,52,51,51,161800,"2024-10-01","SRSN"
52,52,51,52,931700,"2024-10-02","SRSN"
52,52,51,51,612100,"2024-10-03","SRSN"
51,52,51,51,846800,"2024-10-04","SRSN"
52,52,51,51,1727600,"2024-10-07","SRSN"
52,52,51,51,2883900,"2024-10-08","SRSN"
51,52,51,51,1187300,"2024-10-09","SRSN"
51,52,50,50,4742300,"2024-10-10","SRSN"
51,51,50,50,1439400,"2024-10-11","SRSN"
51,52,50,51,1851400,"2024-10-14","SRSN"
51,52,51,52,354500,"2024-10-15","SRSN"
52,52,51,51,698100,"2024-10-16","SRSN"
51,52,51,51,1904000,"2024-10-17","SRSN"
51,52,51,51,2402800,"2024-10-18","SRSN"
51,53,51,53,2876300,"2024-10-21","SRSN"
53,53,52,52,379500,"2024-10-22","SRSN"
53,53,51,52,1078500,"2024-10-23","SRSN"
52,53,50,51,1883500,"2024-10-24","SRSN"
52,52,51,51,605000,"2024-10-25","SRSN"
52,52,51,51,1100900,"2024-10-28","SRSN"
52,52,51,51,2491300,"2024-10-29","SRSN"
51,51,50,50,8298900,"2024-10-30","SRSN"
50,51,50,50,4105100,"2024-10-31","SRSN"
51,51,50,50,656900,"2024-11-01","SRSN"