"Open","High","Low","Close","Volume","Date","Emiten"
90,90,90,90,0,"2007-01-02","PRAS"
75,85,75,85,160500,"2007-01-03","PRAS"
85,85,85,85,30000,"2007-01-04","PRAS"
76,76,76,76,10000,"2007-01-05","PRAS"
80,80,80,80,25000,"2007-01-08","PRAS"
76,80,76,80,30000,"2007-01-09","PRAS"
76,76,76,76,8500,"2007-01-10","PRAS"
76,76,76,76,2,"2007-01-11","PRAS"
76,76,76,76,1,"2007-01-12","PRAS"
76,76,76,76,1,"2007-01-15","PRAS"
77,77,77,77,8500,"2007-01-16","PRAS"
77,77,77,77,1,"2007-01-17","PRAS"
77,77,77,77,3,"2007-01-18","PRAS"
77,77,77,77,1,"2007-01-19","PRAS"
75,75,75,75,10500,"2007-01-22","PRAS"
75,75,75,75,0,"2007-01-23","PRAS"
75,75,75,75,2,"2007-01-24","PRAS"
75,75,75,75,0,"2007-01-25","PRAS"
75,75,75,75,0,"2007-01-26","PRAS"
75,75,75,75,0,"2007-01-29","PRAS"
68,68,68,68,50000,"2007-01-30","PRAS"
68,68,68,68,1,"2007-01-31","PRAS"
68,68,68,68,0,"2007-02-01","PRAS"
68,68,68,68,1,"2007-02-02","PRAS"
68,68,68,68,1,"2007-02-05","PRAS"
68,68,68,68,1,"2007-02-06","PRAS"
64,64,64,64,2000,"2007-02-07","PRAS"
64,64,64,64,0,"2007-02-08","PRAS"
64,64,64,64,0,"2007-02-09","PRAS"
75,75,75,75,50000,"2007-02-12","PRAS"
75,75,75,75,0,"2007-02-13","PRAS"
75,75,75,75,0,"2007-02-14","PRAS"
75,75,75,75,0,"2007-02-15","PRAS"
75,75,75,75,0,"2007-02-16","PRAS"
75,75,75,75,0,"2007-02-19","PRAS"
75,75,75,75,0,"2007-02-20","PRAS"
75,75,75,75,0,"2007-02-21","PRAS"
75,75,75,75,0,"2007-02-22","PRAS"
80,100,80,100,390000,"2007-02-23","PRAS"
100,112,100,100,1181500,"2007-02-26","PRAS"
100,100,100,100,25000,"2007-02-27","PRAS"
100,100,100,100,0,"2007-02-28","PRAS"
105,109,105,105,1000,"2007-03-01","PRAS"
110,110,110,110,500,"2007-03-02","PRAS"
115,115,75,77,81000,"2007-03-05","PRAS"
77,77,77,77,0,"2007-03-06","PRAS"
77,77,77,77,0,"2007-03-07","PRAS"
90,95,75,75,18500,"2007-03-08","PRAS"
75,75,75,75,1,"2007-03-09","PRAS"
75,75,75,75,0,"2007-03-12","PRAS"
74,74,73,74,37500,"2007-03-13","PRAS"
72,77,72,77,7000,"2007-03-14","PRAS"
77,77,77,77,1,"2007-03-15","PRAS"
75,80,75,80,50000,"2007-03-16","PRAS"
77,77,76,77,16000,"2007-03-20","PRAS"
77,77,77,77,1,"2007-03-21","PRAS"
77,77,77,77,1,"2007-03-22","PRAS"
77,77,77,77,1,"2007-03-23","PRAS"
77,77,77,77,0,"2007-03-26","PRAS"
77,77,77,77,2,"2007-03-27","PRAS"
77,77,77,77,1,"2007-03-28","PRAS"
77,77,77,77,1,"2007-03-29","PRAS"
77,77,77,77,0,"2007-03-30","PRAS"
76,76,76,76,10000,"2007-04-02","PRAS"
76,76,76,76,2,"2007-04-03","PRAS"
76,76,76,76,0,"2007-04-04","PRAS"
76,76,76,76,0,"2007-04-05","PRAS"
76,76,76,76,2,"2007-04-09","PRAS"
77,83,77,77,292500,"2007-04-10","PRAS"
77,80,77,77,120000,"2007-04-11","PRAS"
77,77,76,77,118000,"2007-04-12","PRAS"
79,79,79,79,8000,"2007-04-13","PRAS"
79,79,79,79,1,"2007-04-16","PRAS"
77,77,77,77,30000,"2007-04-17","PRAS"
81,81,79,81,78000,"2007-04-18","PRAS"
81,81,81,81,2,"2007-04-19","PRAS"
83,84,79,79,21500,"2007-04-20","PRAS"
79,79,79,79,1,"2007-04-23","PRAS"
78,78,78,78,11000,"2007-04-24","PRAS"
79,79,79,79,2500,"2007-04-25","PRAS"
77,87,77,84,341000,"2007-04-26","PRAS"
99,101,85,99,1500,"2007-04-27","PRAS"
84,94,84,94,58000,"2007-04-30","PRAS"
89,95,89,95,66000,"2007-05-01","PRAS"
85,85,85,85,8000,"2007-05-02","PRAS"
85,85,85,85,25000,"2007-05-03","PRAS"
85,85,85,85,500,"2007-05-04","PRAS"
85,85,85,85,24500,"2007-05-07","PRAS"
85,85,85,85,2,"2007-05-08","PRAS"
85,85,85,85,2,"2007-05-09","PRAS"
86,86,85,86,66000,"2007-05-10","PRAS"
86,86,86,86,50000,"2007-05-11","PRAS"
86,86,86,86,1,"2007-05-14","PRAS"
105,105,105,105,500,"2007-05-15","PRAS"
110,110,110,110,500,"2007-05-16","PRAS"
120,120,120,120,25000,"2007-05-21","PRAS"
120,120,120,120,2,"2007-05-22","PRAS"
120,120,120,120,2,"2007-05-23","PRAS"
120,120,120,120,0,"2007-05-24","PRAS"
85,90,85,90,30500,"2007-05-25","PRAS"
90,90,90,90,1,"2007-05-28","PRAS"
90,90,90,90,1,"2007-05-29","PRAS"
90,90,90,90,1,"2007-05-30","PRAS"
87,87,87,87,2500,"2007-05-31","PRAS"
87,87,87,87,2,"2007-06-04","PRAS"
100,110,100,110,31000,"2007-06-05","PRAS"
110,110,110,110,2,"2007-06-06","PRAS"
110,110,110,110,2,"2007-06-07","PRAS"
90,94,89,89,42500,"2007-06-08","PRAS"
89,89,89,89,3,"2007-06-11","PRAS"
92,92,90,92,3000,"2007-06-12","PRAS"
92,92,92,92,3,"2007-06-13","PRAS"
93,98,93,93,210000,"2007-06-14","PRAS"
93,93,93,93,3,"2007-06-15","PRAS"
93,93,93,93,2,"2007-06-18","PRAS"
93,93,93,93,1,"2007-06-19","PRAS"
93,93,93,93,1,"2007-06-20","PRAS"
93,93,93,93,1,"2007-06-21","PRAS"
88,90,88,88,134500,"2007-06-22","PRAS"
88,88,88,88,63000,"2007-06-25","PRAS"
88,88,88,88,1,"2007-06-26","PRAS"
88,88,88,88,2,"2007-06-27","PRAS"
88,88,88,88,50000,"2007-06-28","PRAS"
88,88,88,88,0,"2007-06-29","PRAS"
88,88,88,88,1,"2007-07-02","PRAS"
88,88,88,88,1,"2007-07-03","PRAS"
88,88,88,88,0,"2007-07-04","PRAS"
88,88,88,88,1,"2007-07-05","PRAS"
90,100,90,99,111000,"2007-07-06","PRAS"
99,99,99,99,2,"2007-07-09","PRAS"
100,100,99,100,30000,"2007-07-10","PRAS"
100,148,100,127,3060500,"2007-07-11","PRAS"
125,158,125,155,1517500,"2007-07-12","PRAS"
155,190,155,155,939000,"2007-07-13","PRAS"
156,156,145,146,375500,"2007-07-16","PRAS"
148,165,148,148,92500,"2007-07-17","PRAS"
150,189,150,187,3411000,"2007-07-18","PRAS"
187,187,187,187,0,"2007-07-19","PRAS"
194,200,185,194,34997500,"2007-07-20","PRAS"
194,195,151,161,3144500,"2007-07-23","PRAS"
160,170,150,156,755000,"2007-07-24","PRAS"
156,160,148,151,255500,"2007-07-25","PRAS"
154,154,148,153,50000,"2007-07-26","PRAS"
145,150,145,150,219500,"2007-07-27","PRAS"
146,149,142,149,38000,"2007-07-30","PRAS"
145,145,140,140,27500,"2007-07-31","PRAS"
131,155,130,154,1054500,"2007-08-01","PRAS"
156,190,150,190,6030500,"2007-08-02","PRAS"
188,200,175,188,10001000,"2007-08-03","PRAS"
181,188,179,188,1206000,"2007-08-06","PRAS"
183,184,180,183,658000,"2007-08-07","PRAS"
187,190,176,176,27017000,"2007-08-08","PRAS"
170,171,151,160,451000,"2007-08-09","PRAS"
150,150,150,150,175500,"2007-08-10","PRAS"
150,150,150,150,0,"2007-08-13","PRAS"
146,146,146,146,2500,"2007-08-14","PRAS"
131,140,130,140,200500,"2007-08-15","PRAS"
130,130,115,115,828500,"2007-08-16","PRAS"
123,130,122,123,43500,"2007-08-20","PRAS"
121,121,121,121,25000,"2007-08-21","PRAS"
115,122,115,122,484500,"2007-08-22","PRAS"
125,125,125,125,15000,"2007-08-23","PRAS"
125,130,125,130,320500,"2007-08-24","PRAS"
136,136,136,136,1000,"2007-08-27","PRAS"
132,150,130,150,47000,"2007-08-28","PRAS"
134,135,133,134,103000,"2007-08-29","PRAS"
141,150,135,141,680000,"2007-08-30","PRAS"
144,152,141,152,149000,"2007-08-31","PRAS"
146,150,145,146,324000,"2007-09-03","PRAS"
143,146,143,143,51000,"2007-09-04","PRAS"
135,135,135,135,2500,"2007-09-05","PRAS"
135,135,135,135,1,"2007-09-06","PRAS"
135,135,135,135,250000,"2007-09-07","PRAS"
135,135,135,135,0,"2007-09-10","PRAS"
121,132,121,132,146500,"2007-09-11","PRAS"
145,155,141,145,293000,"2007-09-12","PRAS"
145,145,142,145,75000,"2007-09-13","PRAS"
146,155,146,155,226000,"2007-09-14","PRAS"
157,160,157,157,234000,"2007-09-17","PRAS"
165,170,156,156,253000,"2007-09-18","PRAS"
159,174,159,174,19500,"2007-09-19","PRAS"
171,180,165,171,38000,"2007-09-20","PRAS"
176,184,167,176,72000,"2007-09-21","PRAS"
186,190,180,189,274500,"2007-09-24","PRAS"
184,195,182,184,19205000,"2007-09-25","PRAS"
175,175,165,165,202000,"2007-09-26","PRAS"
170,179,170,170,112000,"2007-09-27","PRAS"
170,170,170,170,2,"2007-09-28","PRAS"
170,170,170,170,2,"2007-10-01","PRAS"
169,170,161,169,38500,"2007-10-02","PRAS"
169,169,169,169,2,"2007-10-03","PRAS"
131,167,131,167,2000,"2007-10-04","PRAS"
135,165,135,165,4500,"2007-10-05","PRAS"
131,141,131,141,271000,"2007-10-08","PRAS"
143,148,136,143,66000,"2007-10-09","PRAS"
140,155,140,155,115000,"2007-10-10","PRAS"
155,155,155,155,2,"2007-10-11","PRAS"
155,155,155,155,2,"2007-10-17","PRAS"
139,139,139,139,75000,"2007-10-18","PRAS"
154,154,154,154,500,"2007-10-19","PRAS"
127,144,127,144,15500,"2007-10-22","PRAS"
130,138,130,138,295000,"2007-10-23","PRAS"
137,137,131,137,97000,"2007-10-24","PRAS"
140,140,138,140,520000,"2007-10-25","PRAS"
141,150,140,141,434000,"2007-10-26","PRAS"
140,155,137,140,313500,"2007-10-29","PRAS"
140,150,140,150,41000,"2007-10-30","PRAS"
149,149,145,149,9000,"2007-10-31","PRAS"
145,155,145,147,372500,"2007-11-01","PRAS"
147,150,145,147,177000,"2007-11-02","PRAS"
142,150,142,147,371500,"2007-11-05","PRAS"
151,151,149,151,106000,"2007-11-06","PRAS"
151,151,151,151,2,"2007-11-07","PRAS"
145,145,145,145,227500,"2007-11-08","PRAS"
155,155,155,155,50000,"2007-11-09","PRAS"
147,174,147,174,1272000,"2007-11-12","PRAS"
180,180,165,167,167500,"2007-11-13","PRAS"
175,185,173,185,7903500,"2007-11-14","PRAS"
193,193,149,153,23730500,"2007-11-15","PRAS"
150,150,142,142,385500,"2007-11-16","PRAS"
142,145,139,139,385500,"2007-11-19","PRAS"
139,145,136,145,172500,"2007-11-20","PRAS"
147,147,147,147,1000,"2007-11-21","PRAS"
140,145,140,140,65500,"2007-11-22","PRAS"
140,140,140,140,2,"2007-11-23","PRAS"
140,140,140,140,0,"2007-11-26","PRAS"
138,138,138,138,1e+05,"2007-11-27","PRAS"
135,135,135,135,60000,"2007-11-28","PRAS"
131,131,130,131,245000,"2007-11-29","PRAS"
131,131,131,131,3,"2007-11-30","PRAS"
131,134,130,131,20500,"2007-12-03","PRAS"
131,135,131,131,144500,"2007-12-04","PRAS"
132,133,132,132,15500,"2007-12-05","PRAS"
132,132,132,132,3,"2007-12-06","PRAS"
132,132,132,132,1,"2007-12-07","PRAS"
132,132,132,132,0,"2007-12-10","PRAS"
133,145,133,133,20000,"2007-12-11","PRAS"
133,133,133,133,1,"2007-12-12","PRAS"
133,133,133,133,1000,"2007-12-13","PRAS"
133,133,133,133,0,"2007-12-14","PRAS"
133,133,133,133,0,"2007-12-17","PRAS"
133,133,133,133,0,"2007-12-18","PRAS"
133,133,133,133,2,"2007-12-19","PRAS"
133,133,133,133,0,"2007-12-26","PRAS"
133,133,133,133,0,"2007-12-27","PRAS"
133,133,133,133,1,"2007-12-28","PRAS"
133,133,133,133,0,"2007-12-31","PRAS"
143,143,143,143,500,"2008-01-02","PRAS"
127,127,120,127,370000,"2008-01-03","PRAS"
127,127,127,127,3,"2008-01-04","PRAS"
127,127,127,127,1,"2008-01-07","PRAS"
127,127,127,127,0,"2008-01-08","PRAS"
127,127,127,127,1,"2008-01-09","PRAS"
127,127,127,127,1,"2008-01-14","PRAS"
127,127,127,127,2,"2008-01-15","PRAS"
118,118,118,118,15000,"2008-01-16","PRAS"
118,118,118,118,1,"2008-01-17","PRAS"
127,127,127,127,500,"2008-01-18","PRAS"
127,127,127,127,2,"2008-01-21","PRAS"
127,127,127,127,50000,"2008-01-22","PRAS"
137,137,137,137,500,"2008-01-23","PRAS"
137,137,137,137,2,"2008-01-24","PRAS"
147,147,147,147,500,"2008-01-25","PRAS"
147,147,147,147,0,"2008-01-28","PRAS"
147,147,147,147,2,"2008-01-29","PRAS"
147,147,147,147,2,"2008-01-30","PRAS"
120,125,120,120,92500,"2008-01-31","PRAS"
120,120,120,120,2,"2008-02-01","PRAS"
122,122,120,122,14500,"2008-02-04","PRAS"
122,122,122,122,2,"2008-02-05","PRAS"
122,124,120,123,151000,"2008-02-06","PRAS"
120,121,120,120,154000,"2008-02-11","PRAS"
120,120,120,120,50000,"2008-02-12","PRAS"
122,122,120,122,430000,"2008-02-13","PRAS"
126,126,125,126,21500,"2008-02-14","PRAS"
126,126,126,126,0,"2008-02-15","PRAS"
126,126,126,126,2,"2008-02-18","PRAS"
126,126,126,126,2,"2008-02-19","PRAS"
126,126,126,126,2,"2008-02-20","PRAS"
118,122,115,118,13500,"2008-02-21","PRAS"
120,120,120,120,10000,"2008-02-22","PRAS"
120,120,120,120,3,"2008-02-25","PRAS"
115,115,115,115,5000,"2008-02-26","PRAS"
101,101,101,101,4500,"2008-02-27","PRAS"
101,101,101,101,0,"2008-02-28","PRAS"
100,109,100,109,113000,"2008-02-29","PRAS"
109,109,109,109,2,"2008-03-03","PRAS"
101,107,100,107,110000,"2008-03-04","PRAS"
101,101,101,101,500,"2008-03-05","PRAS"
107,107,102,107,71000,"2008-03-06","PRAS"
107,107,107,107,2,"2008-03-10","PRAS"
107,107,107,107,2,"2008-03-11","PRAS"
107,107,107,107,2,"2008-03-12","PRAS"
100,101,100,100,150000,"2008-03-13","PRAS"
100,100,100,100,25000,"2008-03-14","PRAS"
100,100,100,100,0,"2008-03-17","PRAS"
100,100,100,100,3,"2008-03-18","PRAS"
95,95,95,95,98500,"2008-03-19","PRAS"
95,95,95,95,25000,"2008-03-24","PRAS"
95,95,95,95,1,"2008-03-25","PRAS"
95,95,95,95,1,"2008-03-26","PRAS"
100,100,98,100,90000,"2008-03-27","PRAS"
100,100,100,100,3,"2008-03-28","PRAS"
102,102,102,102,5000,"2008-03-31","PRAS"
102,102,102,102,0,"2008-04-01","PRAS"
102,102,102,102,2,"2008-04-02","PRAS"
102,102,102,102,2,"2008-04-03","PRAS"
102,102,102,102,0,"2008-04-04","PRAS"
102,102,102,102,0,"2008-04-07","PRAS"
95,95,95,95,1e+05,"2008-04-08","PRAS"
90,90,90,90,80500,"2008-04-09","PRAS"
90,90,90,90,20500,"2008-04-10","PRAS"
90,90,90,90,50000,"2008-04-11","PRAS"
90,90,90,90,2,"2008-04-14","PRAS"
90,90,90,90,0,"2008-04-15","PRAS"
96,96,96,96,500,"2008-04-16","PRAS"
96,107,96,107,212000,"2008-04-17","PRAS"
107,107,107,107,2,"2008-04-18","PRAS"
107,107,107,107,0,"2008-04-21","PRAS"
107,107,107,107,2,"2008-04-22","PRAS"
107,107,107,107,0,"2008-04-23","PRAS"
100,101,100,100,32500,"2008-04-24","PRAS"
71,71,71,71,15000,"2008-04-25","PRAS"
71,71,71,71,0,"2008-04-28","PRAS"
71,71,71,71,10000,"2008-04-29","PRAS"
71,71,71,71,0,"2008-04-30","PRAS"
81,81,81,81,5000,"2008-05-05","PRAS"
81,81,81,81,0,"2008-05-06","PRAS"
81,81,81,81,0,"2008-05-07","PRAS"
81,81,81,81,0,"2008-05-08","PRAS"
81,81,81,81,0,"2008-05-09","PRAS"
99,111,99,108,31000,"2008-05-12","PRAS"
115,125,112,124,277500,"2008-05-13","PRAS"
129,130,129,130,5500,"2008-05-14","PRAS"
120,124,112,114,64500,"2008-05-15","PRAS"
124,127,124,127,5000,"2008-05-16","PRAS"
134,134,134,134,500,"2008-05-21","PRAS"
134,134,134,134,150000,"2008-05-22","PRAS"
139,144,139,144,2000,"2008-05-23","PRAS"
144,144,144,144,0,"2008-05-26","PRAS"
149,149,149,149,5000,"2008-05-27","PRAS"
125,127,125,127,234500,"2008-05-28","PRAS"
117,140,117,137,163000,"2008-05-29","PRAS"
145,145,127,127,126000,"2008-05-30","PRAS"
119,119,119,119,50000,"2008-06-02","PRAS"
114,115,114,114,225000,"2008-06-03","PRAS"
120,137,117,120,41500,"2008-06-04","PRAS"
129,140,128,138,323500,"2008-06-05","PRAS"
138,138,138,138,2,"2008-06-06","PRAS"
125,125,125,125,8500,"2008-06-09","PRAS"
120,133,120,126,85500,"2008-06-10","PRAS"
145,145,123,125,192500,"2008-06-11","PRAS"
111,144,110,142,580500,"2008-06-12","PRAS"
146,148,132,142,3,"2008-06-13","PRAS"
140,147,135,140,132000,"2008-06-16","PRAS"
135,137,135,135,81500,"2008-06-17","PRAS"
132,132,131,132,63000,"2008-06-18","PRAS"
147,147,147,147,2500,"2008-06-19","PRAS"
147,147,147,147,2,"2008-06-20","PRAS"
147,147,147,147,2,"2008-06-23","PRAS"
147,147,147,147,2,"2008-06-24","PRAS"
147,147,147,147,2,"2008-06-25","PRAS"
123,139,123,139,1500,"2008-06-26","PRAS"
139,139,139,139,2,"2008-06-27","PRAS"
139,139,139,139,2,"2008-06-30","PRAS"
139,139,139,139,2,"2008-07-01","PRAS"
125,135,125,135,2000,"2008-07-02","PRAS"
118,122,118,118,166500,"2008-07-03","PRAS"
118,118,118,118,1,"2008-07-04","PRAS"
118,118,118,118,2,"2008-07-07","PRAS"
118,118,118,118,2,"2008-07-08","PRAS"
118,118,118,118,1,"2008-07-09","PRAS"
118,118,118,118,0,"2008-07-10","PRAS"
118,118,118,118,2000,"2008-07-11","PRAS"
118,118,118,118,0,"2008-07-14","PRAS"
118,118,118,118,2,"2008-07-15","PRAS"
118,118,118,118,0,"2008-07-16","PRAS"
118,118,118,118,0,"2008-07-17","PRAS"
118,118,118,118,2,"2008-07-18","PRAS"
118,118,118,118,0,"2008-07-21","PRAS"
116,116,116,116,5000,"2008-07-22","PRAS"
127,129,127,127,14500,"2008-07-23","PRAS"
130,130,121,121,2500,"2008-07-24","PRAS"
121,121,121,121,2,"2008-07-25","PRAS"
113,113,113,113,10000,"2008-07-28","PRAS"
113,113,113,113,1,"2008-07-29","PRAS"
113,113,113,113,1,"2008-07-31","PRAS"
113,113,113,113,0,"2008-08-01","PRAS"
113,113,113,113,0,"2008-08-04","PRAS"
100,100,100,100,2500,"2008-08-05","PRAS"
127,127,127,127,1500,"2008-08-06","PRAS"
119,122,119,119,2500,"2008-08-07","PRAS"
126,126,125,126,2500,"2008-08-08","PRAS"
126,126,126,126,2,"2008-08-11","PRAS"
126,126,126,126,2,"2008-08-12","PRAS"
90,102,90,98,77500,"2008-08-13","PRAS"
99,99,99,99,8000,"2008-08-14","PRAS"
99,99,99,99,0,"2008-08-15","PRAS"
99,99,99,99,2,"2008-08-19","PRAS"
99,99,99,99,0,"2008-08-20","PRAS"
99,99,99,99,2,"2008-08-21","PRAS"
100,100,100,100,11000,"2008-08-22","PRAS"
100,100,100,100,44000,"2008-08-25","PRAS"
109,109,109,109,1000,"2008-08-26","PRAS"
109,109,109,109,2,"2008-08-27","PRAS"
109,109,109,109,0,"2008-08-28","PRAS"
109,109,109,109,2,"2008-08-29","PRAS"
109,109,109,109,0,"2008-09-01","PRAS"
109,109,109,109,0,"2008-09-02","PRAS"
100,127,100,100,89000,"2008-09-03","PRAS"
101,101,101,101,1000,"2008-09-04","PRAS"
101,101,101,101,1,"2008-09-05","PRAS"
100,100,100,100,500,"2008-09-08","PRAS"
100,100,90,90,257500,"2008-09-09","PRAS"
92,93,92,92,52500,"2008-09-10","PRAS"
100,125,100,120,6861500,"2008-09-11","PRAS"
120,120,120,120,2,"2008-09-12","PRAS"
120,120,120,120,500,"2008-09-15","PRAS"
120,120,120,120,2,"2008-09-16","PRAS"
92,100,92,100,92000,"2008-09-17","PRAS"
105,105,91,91,3500,"2008-09-18","PRAS"
92,92,92,92,10000,"2008-09-19","PRAS"
92,92,92,92,0,"2008-09-22","PRAS"
119,120,101,101,15000,"2008-09-23","PRAS"
100,100,100,100,28500,"2008-09-24","PRAS"
109,109,105,109,10000,"2008-09-25","PRAS"
109,109,109,109,0,"2008-09-26","PRAS"
109,109,109,109,0,"2008-10-06","PRAS"
109,109,109,109,0,"2008-10-07","PRAS"
109,109,109,109,0,"2008-10-08","PRAS"
109,109,109,109,0,"2008-10-09","PRAS"
109,109,109,109,0,"2008-10-10","PRAS"
109,109,109,109,3,"2008-10-13","PRAS"
119,119,119,119,3000,"2008-10-14","PRAS"
119,119,119,119,0,"2008-10-15","PRAS"
119,119,119,119,0,"2008-10-16","PRAS"
119,119,119,119,3,"2008-10-17","PRAS"
119,119,119,119,3,"2008-10-20","PRAS"
119,119,119,119,3,"2008-10-21","PRAS"
108,108,108,108,500,"2008-10-22","PRAS"
98,98,98,98,500,"2008-10-23","PRAS"
98,98,98,98,0,"2008-10-24","PRAS"
98,98,98,98,0,"2008-10-27","PRAS"
98,98,98,98,3,"2008-10-28","PRAS"
98,98,98,98,3,"2008-10-29","PRAS"
98,98,98,98,3,"2008-10-30","PRAS"
98,98,98,98,0,"2008-10-31","PRAS"
117,117,117,117,1000,"2008-11-03","PRAS"
117,117,117,117,0,"2008-11-04","PRAS"
117,117,117,117,3,"2008-11-05","PRAS"
117,117,117,117,0,"2008-11-06","PRAS"
117,117,117,117,0,"2008-11-07","PRAS"
117,117,117,117,0,"2008-11-10","PRAS"
117,117,117,117,0,"2008-11-11","PRAS"
117,117,117,117,0,"2008-11-12","PRAS"
117,117,117,117,0,"2008-11-13","PRAS"
117,117,117,117,0,"2008-11-14","PRAS"
117,117,117,117,0,"2008-11-17","PRAS"
117,117,117,117,0,"2008-11-18","PRAS"
140,140,140,140,1000,"2008-11-19","PRAS"
140,140,140,140,0,"2008-11-20","PRAS"
140,140,140,140,3,"2008-11-21","PRAS"
140,140,140,140,0,"2008-11-24","PRAS"
140,140,140,140,0,"2008-11-25","PRAS"
134,136,126,126,18000,"2008-11-26","PRAS"
114,114,114,114,2500,"2008-11-27","PRAS"
104,104,104,104,2500,"2008-11-28","PRAS"
94,94,94,94,10000,"2008-12-01","PRAS"
94,94,94,94,0,"2008-12-02","PRAS"
94,94,94,94,0,"2008-12-03","PRAS"
94,94,94,94,0,"2008-12-04","PRAS"
94,94,94,94,0,"2008-12-05","PRAS"
94,94,94,94,0,"2008-12-09","PRAS"
94,94,94,94,0,"2008-12-10","PRAS"
94,94,94,94,0,"2008-12-11","PRAS"
94,94,94,94,0,"2008-12-12","PRAS"
94,94,94,94,0,"2008-12-15","PRAS"
112,112,112,112,500,"2008-12-16","PRAS"
112,112,112,112,0,"2008-12-17","PRAS"
120,120,120,120,2000,"2008-12-18","PRAS"
120,120,120,120,3,"2008-12-19","PRAS"
120,120,120,120,3,"2008-12-22","PRAS"
120,120,120,120,3,"2008-12-23","PRAS"
120,120,120,120,0,"2008-12-24","PRAS"
120,120,120,120,0,"2008-12-30","PRAS"
120,120,120,120,0,"2008-12-31","PRAS"
120,120,120,120,0,"2009-01-05","PRAS"
120,120,120,120,0,"2009-01-06","PRAS"
120,120,120,120,0,"2009-01-07","PRAS"
120,120,120,120,3,"2009-01-08","PRAS"
120,120,120,120,0,"2009-01-09","PRAS"
120,120,120,120,3,"2009-01-12","PRAS"
120,120,120,120,3,"2009-01-13","PRAS"
120,120,120,120,0,"2009-01-14","PRAS"
120,120,120,120,0,"2009-01-15","PRAS"
120,120,120,120,0,"2009-01-16","PRAS"
78,82,78,78,204500,"2009-01-19","PRAS"
52,64,52,64,21000,"2009-01-20","PRAS"
64,64,64,64,0,"2009-01-21","PRAS"
64,64,64,64,0,"2009-01-22","PRAS"
64,64,64,64,1,"2009-01-23","PRAS"
64,64,64,64,0,"2009-01-27","PRAS"
64,64,64,64,0,"2009-01-28","PRAS"
50,52,50,50,351500,"2009-01-29","PRAS"
51,52,50,51,47500,"2009-01-30","PRAS"
50,50,50,50,25000,"2009-02-02","PRAS"
50,50,50,50,45000,"2009-02-03","PRAS"
50,50,50,50,2,"2009-02-04","PRAS"
50,50,50,50,1,"2009-02-05","PRAS"
50,50,50,50,1,"2009-02-06","PRAS"
50,50,50,50,1,"2009-02-09","PRAS"
50,50,50,50,3,"2009-02-10","PRAS"
50,50,50,50,0,"2009-02-11","PRAS"
53,55,53,53,24000,"2009-02-12","PRAS"
54,54,54,54,12500,"2009-02-13","PRAS"
54,55,53,54,64500,"2009-02-16","PRAS"
56,57,55,56,17500,"2009-02-17","PRAS"
56,56,56,56,2,"2009-02-18","PRAS"
56,56,56,56,2,"2009-02-19","PRAS"
56,56,56,56,0,"2009-02-20","PRAS"
56,56,56,56,0,"2009-02-23","PRAS"
56,56,56,56,0,"2009-02-24","PRAS"
56,56,56,56,0,"2009-02-25","PRAS"
56,56,56,56,0,"2009-02-26","PRAS"
56,56,56,56,0,"2009-02-27","PRAS"
56,56,56,56,0,"2009-03-02","PRAS"
56,56,56,56,0,"2009-03-03","PRAS"
56,56,56,56,2,"2009-03-04","PRAS"
56,56,56,56,0,"2009-03-05","PRAS"
56,56,56,56,0,"2009-03-06","PRAS"
56,56,56,56,0,"2009-03-10","PRAS"
56,56,56,56,0,"2009-03-11","PRAS"
56,56,56,56,0,"2009-03-12","PRAS"
56,56,56,56,0,"2009-03-13","PRAS"
56,56,56,56,0,"2009-03-16","PRAS"
56,56,56,56,0,"2009-03-17","PRAS"
56,56,56,56,0,"2009-03-18","PRAS"
50,69,50,69,92500,"2009-03-19","PRAS"
69,69,69,69,0,"2009-03-20","PRAS"
60,73,60,73,21500,"2009-03-23","PRAS"
73,73,73,73,0,"2009-03-24","PRAS"
73,73,73,73,0,"2009-03-25","PRAS"
73,73,73,73,0,"2009-03-27","PRAS"
65,65,65,65,5000,"2009-03-30","PRAS"
65,65,65,65,2,"2009-03-31","PRAS"
65,65,65,65,2,"2009-04-01","PRAS"
65,65,65,65,0,"2009-04-02","PRAS"
65,65,65,65,0,"2009-04-03","PRAS"
65,65,65,65,0,"2009-04-06","PRAS"
65,65,65,65,0,"2009-04-07","PRAS"
65,65,65,65,0,"2009-04-08","PRAS"
65,65,65,65,0,"2009-04-09","PRAS"
65,65,65,65,0,"2009-04-13","PRAS"
55,56,55,55,11000,"2009-04-14","PRAS"
55,55,55,55,1,"2009-04-15","PRAS"
55,55,55,55,0,"2009-04-16","PRAS"
55,55,55,55,0,"2009-04-17","PRAS"
55,55,55,55,1,"2009-04-20","PRAS"
55,55,55,55,0,"2009-04-22","PRAS"
73,73,63,73,49500,"2009-04-23","PRAS"
81,84,70,70,5500,"2009-04-24","PRAS"
65,79,58,60,189500,"2009-04-27","PRAS"
60,61,60,60,80000,"2009-04-28","PRAS"
60,60,60,60,2,"2009-04-29","PRAS"
60,60,60,60,82500,"2009-04-30","PRAS"
60,65,60,65,13000,"2009-05-01","PRAS"
65,65,59,59,73000,"2009-05-04","PRAS"
60,70,60,60,50000,"2009-05-05","PRAS"
60,60,60,60,0,"2009-05-06","PRAS"
60,60,60,60,1,"2009-05-07","PRAS"
60,60,60,60,1,"2009-05-08","PRAS"
60,60,60,60,2,"2009-05-11","PRAS"
60,60,60,60,1,"2009-05-12","PRAS"
60,60,60,60,1,"2009-05-13","PRAS"
74,74,74,74,1500,"2009-05-14","PRAS"
75,75,59,65,64000,"2009-05-15","PRAS"
65,65,65,65,0,"2009-05-18","PRAS"
65,65,65,65,0,"2009-05-19","PRAS"
62,62,62,62,30000,"2009-05-20","PRAS"
62,62,62,62,0,"2009-05-21","PRAS"
62,62,62,62,0,"2009-05-22","PRAS"
73,75,70,73,590500,"2009-05-25","PRAS"
75,85,75,85,107500,"2009-05-26","PRAS"
85,85,85,85,0,"2009-05-27","PRAS"
85,85,85,85,0,"2009-05-28","PRAS"
86,112,85,111,3219500,"2009-05-29","PRAS"
105,112,105,112,499500,"2009-06-01","PRAS"
110,115,110,110,50000,"2009-06-02","PRAS"
119,119,119,119,1000,"2009-06-03","PRAS"
115,120,115,115,15500,"2009-06-04","PRAS"
115,115,114,115,2000,"2009-06-05","PRAS"
115,115,115,115,1000,"2009-06-08","PRAS"
115,115,115,115,57500,"2009-06-09","PRAS"
118,130,118,130,8500,"2009-06-10","PRAS"
129,129,129,129,87500,"2009-06-11","PRAS"
128,128,128,128,97500,"2009-06-12","PRAS"
128,128,128,128,83500,"2009-06-15","PRAS"
128,128,128,128,150000,"2009-06-16","PRAS"
129,129,129,129,10000,"2009-06-17","PRAS"
128,128,128,128,75000,"2009-06-18","PRAS"
125,125,125,125,1000,"2009-06-19","PRAS"
125,125,125,125,1,"2009-06-22","PRAS"
125,125,125,125,0,"2009-06-23","PRAS"
125,125,125,125,0,"2009-06-24","PRAS"
120,120,120,120,50500,"2009-06-25","PRAS"
126,126,125,126,175000,"2009-06-26","PRAS"
130,145,130,145,401000,"2009-06-29","PRAS"
145,155,145,145,82500,"2009-06-30","PRAS"
145,165,145,165,264000,"2009-07-01","PRAS"
160,160,160,160,100500,"2009-07-02","PRAS"
160,160,160,160,3,"2009-07-03","PRAS"
170,170,164,170,297500,"2009-07-06","PRAS"
170,205,131,136,14695500,"2009-07-07","PRAS"
136,136,136,136,0,"2009-07-08","PRAS"
138,138,119,119,213000,"2009-07-09","PRAS"
125,137,119,119,37500,"2009-07-10","PRAS"
119,119,102,112,540000,"2009-07-13","PRAS"
126,136,100,126,57000,"2009-07-14","PRAS"
126,126,106,115,13500,"2009-07-15","PRAS"
125,125,110,110,31000,"2009-07-16","PRAS"
110,120,100,110,151000,"2009-07-17","PRAS"
110,110,110,110,0,"2009-07-20","PRAS"
105,115,105,111,31000,"2009-07-21","PRAS"
112,139,111,112,14500,"2009-07-22","PRAS"
118,124,111,118,112000,"2009-07-23","PRAS"
119,130,113,119,2500,"2009-07-24","PRAS"
129,130,115,116,80000,"2009-07-27","PRAS"
120,125,110,120,434500,"2009-07-28","PRAS"
123,125,118,123,49000,"2009-07-29","PRAS"
128,130,125,128,173000,"2009-07-30","PRAS"
125,140,125,125,13000,"2009-07-31","PRAS"
127,129,124,127,167500,"2009-08-03","PRAS"
127,132,127,127,218500,"2009-08-04","PRAS"
133,139,127,133,70000,"2009-08-05","PRAS"
129,133,128,129,346000,"2009-08-06","PRAS"
134,139,130,134,8500,"2009-08-07","PRAS"
134,137,125,134,107500,"2009-08-10","PRAS"
140,145,134,140,69500,"2009-08-11","PRAS"
140,140,130,134,11000,"2009-08-12","PRAS"
136,140,131,136,163500,"2009-08-13","PRAS"
138,170,138,138,20000,"2009-08-14","PRAS"
130,158,130,148,65000,"2009-08-18","PRAS"
140,143,140,140,163500,"2009-08-19","PRAS"
143,150,141,143,399500,"2009-08-20","PRAS"
143,143,143,143,134500,"2009-08-21","PRAS"
141,141,141,141,1000,"2009-08-24","PRAS"
155,167,136,155,97500,"2009-08-25","PRAS"
170,170,120,150,868000,"2009-08-26","PRAS"
152,165,147,152,260000,"2009-08-27","PRAS"
148,164,132,148,9492500,"2009-08-28","PRAS"
143,157,130,134,18074000,"2009-08-31","PRAS"
134,139,127,134,204000,"2009-09-01","PRAS"
137,137,90,101,197000,"2009-09-02","PRAS"
102,110,101,110,112000,"2009-09-03","PRAS"
121,124,106,121,251500,"2009-09-04","PRAS"
104,104,104,104,500,"2009-09-07","PRAS"
115,118,114,115,7000,"2009-09-08","PRAS"
115,121,115,115,65000,"2009-09-09","PRAS"
125,140,124,137,38500,"2009-09-10","PRAS"
134,139,116,134,23000,"2009-09-11","PRAS"
134,137,125,134,3000,"2009-09-14","PRAS"
130,130,116,116,36500,"2009-09-15","PRAS"
125,135,122,134,249500,"2009-09-16","PRAS"
135,135,111,117,412000,"2009-09-17","PRAS"
127,130,116,120,50500,"2009-09-24","PRAS"
130,130,117,122,24500,"2009-09-25","PRAS"
120,120,117,120,50000,"2009-09-28","PRAS"
125,130,118,125,109500,"2009-09-29","PRAS"
127,130,119,127,4000,"2009-09-30","PRAS"
129,129,119,119,106000,"2009-10-01","PRAS"
123,127,123,123,3500,"2009-10-02","PRAS"
123,127,118,123,12000,"2009-10-05","PRAS"
123,124,122,123,1500,"2009-10-06","PRAS"
121,124,119,121,12500,"2009-10-07","PRAS"
121,121,121,121,2,"2009-10-08","PRAS"
121,121,121,121,2,"2009-10-09","PRAS"
119,119,101,101,2000,"2009-10-12","PRAS"
111,120,111,120,1000,"2009-10-13","PRAS"
101,116,101,110,15500,"2009-10-14","PRAS"
110,129,110,118,162500,"2009-10-15","PRAS"
117,123,108,117,37000,"2009-10-16","PRAS"
114,120,114,114,51000,"2009-10-19","PRAS"
115,120,114,115,214500,"2009-10-20","PRAS"
115,120,115,115,1000,"2009-10-21","PRAS"
115,127,115,115,391000,"2009-10-22","PRAS"
121,130,116,121,33500,"2009-10-23","PRAS"
119,125,119,119,18000,"2009-10-26","PRAS"
116,116,116,116,152500,"2009-10-27","PRAS"
120,124,111,120,69500,"2009-10-28","PRAS"
108,118,108,118,23000,"2009-10-29","PRAS"
122,125,118,122,41000,"2009-10-30","PRAS"
122,122,122,122,2,"2009-11-02","PRAS"
116,120,115,116,123000,"2009-11-03","PRAS"
120,121,118,120,10500,"2009-11-04","PRAS"
120,120,120,120,2,"2009-11-05","PRAS"
120,120,120,120,2,"2009-11-06","PRAS"
120,120,120,120,2,"2009-11-09","PRAS"
110,110,110,110,20000,"2009-11-10","PRAS"
119,119,100,100,1000,"2009-11-11","PRAS"
110,135,110,123,12000,"2009-11-12","PRAS"
111,120,111,111,2000,"2009-11-13","PRAS"
118,118,118,118,500,"2009-11-16","PRAS"
118,118,118,118,2,"2009-11-17","PRAS"
118,118,118,118,2,"2009-11-18","PRAS"
110,110,110,110,5000,"2009-11-19","PRAS"
101,119,101,119,2500,"2009-11-20","PRAS"
121,121,121,121,500,"2009-11-23","PRAS"
123,123,121,123,3000,"2009-11-24","PRAS"
123,123,123,123,2,"2009-11-25","PRAS"
123,123,123,123,2,"2009-11-26","PRAS"
123,123,123,123,2,"2009-11-30","PRAS"
110,110,109,110,1000,"2009-12-01","PRAS"
115,120,115,120,5500,"2009-12-02","PRAS"
120,120,115,120,2,"2009-12-03","PRAS"
125,125,115,118,196500,"2009-12-04","PRAS"
123,126,115,121,47000,"2009-12-07","PRAS"
120,143,115,136,1742500,"2009-12-08","PRAS"
146,147,120,128,8959500,"2009-12-09","PRAS"
129,135,113,115,7607000,"2009-12-10","PRAS"
116,123,113,116,2431500,"2009-12-11","PRAS"
113,116,113,113,431000,"2009-12-14","PRAS"
114,114,109,114,62500,"2009-12-15","PRAS"
81,110,81,110,2000,"2009-12-16","PRAS"
115,115,96,96,327500,"2009-12-17","PRAS"
96,114,95,96,275500,"2009-12-21","PRAS"
101,110,101,101,50000,"2009-12-22","PRAS"
107,107,101,101,35500,"2009-12-23","PRAS"
105,109,105,109,7000,"2009-12-28","PRAS"
119,119,109,110,4000,"2009-12-29","PRAS"
119,119,119,119,500,"2009-12-30","PRAS"
120,120,120,120,500,"2010-01-04","PRAS"
120,120,120,120,0,"2010-01-05","PRAS"
112,112,107,112,33500,"2010-01-06","PRAS"
119,119,100,106,158500,"2010-01-07","PRAS"
107,107,107,107,500,"2010-01-08","PRAS"
114,114,114,114,500,"2010-01-11","PRAS"
109,110,103,109,9500,"2010-01-12","PRAS"
112,112,107,112,45500,"2010-01-13","PRAS"
115,115,112,115,31500,"2010-01-14","PRAS"
110,120,105,110,390000,"2010-01-15","PRAS"
113,120,112,120,34000,"2010-01-18","PRAS"
125,125,106,108,377500,"2010-01-19","PRAS"
112,115,108,112,60000,"2010-01-20","PRAS"
114,114,106,106,5500,"2010-01-21","PRAS"
98,99,98,98,80000,"2010-01-22","PRAS"
104,104,104,104,500,"2010-01-25","PRAS"
109,110,97,103,50500,"2010-01-26","PRAS"
109,110,101,101,5500,"2010-01-27","PRAS"
106,109,99,106,108000,"2010-01-28","PRAS"
106,108,106,106,5500,"2010-01-29","PRAS"
109,109,98,101,73500,"2010-02-01","PRAS"
102,102,102,102,500,"2010-02-02","PRAS"
99,104,99,99,26500,"2010-02-03","PRAS"
107,107,107,107,500,"2010-02-04","PRAS"
99,109,91,99,87000,"2010-02-05","PRAS"
106,106,106,106,500,"2010-02-08","PRAS"
100,105,81,100,9000,"2010-02-09","PRAS"
103,104,99,103,5000,"2010-02-10","PRAS"
101,103,86,101,2500,"2010-02-11","PRAS"
100,103,88,100,6500,"2010-02-12","PRAS"
100,100,100,100,6500,"2010-02-15","PRAS"
102,102,93,102,9000,"2010-02-16","PRAS"
101,103,94,101,44500,"2010-02-17","PRAS"
103,103,103,103,500,"2010-02-18","PRAS"
103,103,103,103,500,"2010-02-19","PRAS"
103,103,103,103,500,"2010-02-22","PRAS"
103,103,103,103,500,"2010-02-23","PRAS"
97,97,97,97,2000,"2010-02-24","PRAS"
100,115,96,100,58500,"2010-02-25","PRAS"
110,110,103,110,71500,"2010-03-01","PRAS"
110,110,103,110,52000,"2010-03-02","PRAS"
110,112,105,110,11000,"2010-03-03","PRAS"
110,110,110,110,11000,"2010-03-04","PRAS"
104,104,103,104,10500,"2010-03-05","PRAS"
109,109,109,109,500,"2010-03-08","PRAS"
112,112,112,112,500,"2010-03-09","PRAS"
112,112,112,112,500,"2010-03-10","PRAS"
106,107,100,106,3500,"2010-03-11","PRAS"
108,108,107,108,1000,"2010-03-12","PRAS"
109,110,108,109,2000,"2010-03-15","PRAS"
104,112,97,104,106000,"2010-03-17","PRAS"
103,109,101,103,22500,"2010-03-18","PRAS"
104,109,100,104,36500,"2010-03-19","PRAS"
102,110,101,102,224000,"2010-03-22","PRAS"
105,108,103,105,15000,"2010-03-23","PRAS"
106,109,103,106,2500,"2010-03-24","PRAS"
107,109,103,107,11000,"2010-03-25","PRAS"
108,108,107,108,5000,"2010-03-26","PRAS"
102,106,102,102,25000,"2010-03-29","PRAS"
103,103,103,103,1000,"2010-03-30","PRAS"
104,104,102,104,250000,"2010-03-31","PRAS"
122,122,102,122,3735500,"2010-04-01","PRAS"
164,164,120,164,61478500,"2010-04-05","PRAS"
148,180,147,148,54989500,"2010-04-06","PRAS"
141,160,139,141,35253500,"2010-04-07","PRAS"
141,144,135,141,6862000,"2010-04-08","PRAS"
133,144,133,133,6326000,"2010-04-09","PRAS"
133,145,119,133,553500,"2010-04-12","PRAS"
133,143,125,133,158000,"2010-04-13","PRAS"
124,135,124,124,109000,"2010-04-14","PRAS"
124,132,124,124,75000,"2010-04-15","PRAS"
124,131,101,124,215500,"2010-04-16","PRAS"
109,121,106,109,1263000,"2010-04-19","PRAS"
111,115,108,111,130000,"2010-04-20","PRAS"
108,112,107,108,448000,"2010-04-21","PRAS"
111,112,107,111,387000,"2010-04-22","PRAS"
110,111,107,110,130500,"2010-04-23","PRAS"
110,111,108,110,45500,"2010-04-26","PRAS"
109,109,108,109,64500,"2010-04-27","PRAS"
108,109,107,108,159500,"2010-04-28","PRAS"
107,108,107,107,32500,"2010-04-29","PRAS"
108,111,108,108,183000,"2010-04-30","PRAS"
109,109,108,109,23000,"2010-05-03","PRAS"
111,111,107,111,125500,"2010-05-04","PRAS"
108,112,107,108,613500,"2010-05-05","PRAS"
108,108,104,108,160000,"2010-05-06","PRAS"
106,106,104,106,68000,"2010-05-07","PRAS"
107,107,107,107,1500,"2010-05-10","PRAS"
107,107,107,107,68000,"2010-05-11","PRAS"
107,107,107,107,68000,"2010-05-12","PRAS"
104,104,104,104,2500,"2010-05-14","PRAS"
104,104,104,104,2500,"2010-05-17","PRAS"
104,104,100,104,1500,"2010-05-18","PRAS"
104,104,103,104,1000,"2010-05-19","PRAS"
98,98,93,98,62500,"2010-05-20","PRAS"
91,91,91,91,10000,"2010-05-21","PRAS"
97,97,97,97,500,"2010-05-24","PRAS"
97,97,97,97,500,"2010-05-25","PRAS"
104,107,104,104,3000,"2010-05-26","PRAS"
93,93,93,93,500,"2010-05-27","PRAS"
93,100,93,93,45000,"2010-05-31","PRAS"
96,96,91,96,201000,"2010-06-01","PRAS"
95,100,95,95,98500,"2010-06-02","PRAS"
105,109,100,105,136500,"2010-06-03","PRAS"
98,112,97,98,112000,"2010-06-04","PRAS"
97,98,88,97,21000,"2010-06-07","PRAS"
91,98,91,91,1500,"2010-06-08","PRAS"
94,97,94,94,2000,"2010-06-09","PRAS"
92,93,90,92,207000,"2010-06-10","PRAS"
94,96,94,94,131500,"2010-06-11","PRAS"
105,121,95,105,14122000,"2010-06-14","PRAS"
99,113,98,99,651500,"2010-06-15","PRAS"
100,100,98,100,115500,"2010-06-16","PRAS"
99,99,96,99,72000,"2010-06-17","PRAS"
99,107,99,99,158000,"2010-06-18","PRAS"
96,97,96,96,11000,"2010-06-21","PRAS"
94,95,92,94,1241500,"2010-06-22","PRAS"
94,97,92,94,462000,"2010-06-23","PRAS"
93,96,93,93,285500,"2010-06-24","PRAS"
96,96,93,96,11500,"2010-06-25","PRAS"
92,95,91,92,71000,"2010-06-28","PRAS"
94,108,92,94,413500,"2010-06-29","PRAS"
93,96,93,93,412000,"2010-06-30","PRAS"
94,97,92,94,944000,"2010-07-01","PRAS"
92,95,92,92,164500,"2010-07-02","PRAS"
94,95,92,94,269500,"2010-07-05","PRAS"
96,98,93,96,1200000,"2010-07-06","PRAS"
96,97,96,96,124500,"2010-07-07","PRAS"
109,126,96,109,29777500,"2010-07-08","PRAS"
99,112,98,99,5682000,"2010-07-09","PRAS"
95,99,90,90,472000,"2010-07-12","PRAS"
93,95,91,93,654500,"2010-07-13","PRAS"
93,96,93,93,79000,"2010-07-14","PRAS"
92,93,92,92,88500,"2010-07-15","PRAS"
93,94,93,93,179000,"2010-07-16","PRAS"
94,96,93,94,365500,"2010-07-19","PRAS"
102,108,95,102,2159500,"2010-07-20","PRAS"
96,99,96,96,54500,"2010-07-21","PRAS"
101,103,97,101,162000,"2010-07-22","PRAS"
100,100,98,100,60000,"2010-07-23","PRAS"
97,99,97,97,87500,"2010-07-26","PRAS"
98,100,97,98,15000,"2010-07-27","PRAS"
96,104,96,96,43500,"2010-07-28","PRAS"
98,107,96,98,92500,"2010-07-29","PRAS"
97,97,97,97,3500,"2010-07-30","PRAS"
96,97,90,96,15500,"2010-08-02","PRAS"
96,96,96,96,15500,"2010-08-03","PRAS"
96,96,96,96,15500,"2010-08-04","PRAS"
95,96,95,95,31500,"2010-08-05","PRAS"
94,94,91,94,6500,"2010-08-06","PRAS"
91,95,91,91,40500,"2010-08-09","PRAS"
93,94,93,93,76000,"2010-08-10","PRAS"
94,94,94,94,12000,"2010-08-11","PRAS"
94,104,94,94,202000,"2010-08-12","PRAS"
94,96,94,94,35000,"2010-08-13","PRAS"
94,94,94,94,4000,"2010-08-16","PRAS"
94,94,94,94,2500,"2010-08-18","PRAS"
94,94,93,94,85000,"2010-08-19","PRAS"
95,98,94,95,187500,"2010-08-20","PRAS"
98,98,94,98,5500,"2010-08-23","PRAS"
94,99,94,94,449500,"2010-08-24","PRAS"
94,94,91,94,106000,"2010-08-25","PRAS"
94,94,94,94,50000,"2010-08-26","PRAS"
94,94,94,94,57000,"2010-08-27","PRAS"
98,98,98,98,500,"2010-08-30","PRAS"
98,98,98,98,500,"2010-08-31","PRAS"
98,98,98,98,500,"2010-09-01","PRAS"
96,98,87,96,1723000,"2010-09-02","PRAS"
95,97,95,95,844500,"2010-09-03","PRAS"
95,96,95,95,418500,"2010-09-06","PRAS"
97,105,96,97,178500,"2010-09-07","PRAS"
101,101,95,97,31500,"2010-09-15","PRAS"
95,95,95,95,152000,"2010-09-16","PRAS"
102,102,96,102,214500,"2010-09-17","PRAS"
96,96,96,96,1500,"2010-09-20","PRAS"
97,101,97,97,7500,"2010-09-21","PRAS"
96,96,96,96,500,"2010-09-22","PRAS"
95,96,95,95,122500,"2010-09-23","PRAS"
95,95,95,95,161500,"2010-09-24","PRAS"
98,98,98,98,2000,"2010-09-27","PRAS"
96,96,95,96,505000,"2010-09-28","PRAS"
97,125,96,97,34817000,"2010-09-29","PRAS"
97,99,94,97,293500,"2010-09-30","PRAS"
97,98,95,97,136500,"2010-10-01","PRAS"
96,97,95,96,299000,"2010-10-04","PRAS"
95,96,94,95,179000,"2010-10-05","PRAS"
98,99,94,98,565000,"2010-10-06","PRAS"
100,104,96,100,388000,"2010-10-07","PRAS"
96,98,96,96,6000,"2010-10-08","PRAS"
97,97,97,97,52500,"2010-10-11","PRAS"
95,100,95,95,92500,"2010-10-12","PRAS"
96,100,96,96,394000,"2010-10-13","PRAS"
94,96,94,94,295500,"2010-10-14","PRAS"
96,96,95,96,121000,"2010-10-15","PRAS"
100,104,97,100,2685500,"2010-10-18","PRAS"
99,101,95,99,354000,"2010-10-19","PRAS"
99,100,96,99,51500,"2010-10-20","PRAS"
97,104,97,97,1034500,"2010-10-21","PRAS"
96,99,96,96,38500,"2010-10-22","PRAS"
96,97,95,96,118000,"2010-10-25","PRAS"
98,98,95,98,247000,"2010-10-26","PRAS"
97,98,96,97,326000,"2010-10-27","PRAS"
96,97,96,96,14500,"2010-10-28","PRAS"
97,97,97,97,1000,"2010-10-29","PRAS"
98,98,97,98,39000,"2010-11-01","PRAS"
97,100,96,97,29000,"2010-11-02","PRAS"
95,96,95,95,235000,"2010-11-03","PRAS"
95,96,95,95,31000,"2010-11-04","PRAS"
95,95,95,95,7000,"2010-11-05","PRAS"
95,97,93,95,12500,"2010-11-08","PRAS"
97,97,94,97,368500,"2010-11-09","PRAS"
95,96,94,95,120500,"2010-11-10","PRAS"
93,97,91,93,216500,"2010-11-11","PRAS"
92,93,92,92,99000,"2010-11-12","PRAS"
92,96,90,92,91000,"2010-11-15","PRAS"
94,94,92,94,187500,"2010-11-16","PRAS"
93,97,92,93,112500,"2010-11-18","PRAS"
94,98,92,94,578500,"2010-11-19","PRAS"
98,106,94,98,4775500,"2010-11-22","PRAS"
97,106,97,97,3762000,"2010-11-23","PRAS"
99,104,96,99,52000,"2010-11-24","PRAS"
98,100,94,98,155000,"2010-11-25","PRAS"
98,98,94,98,204500,"2010-11-26","PRAS"
95,105,94,95,1272500,"2010-11-29","PRAS"
98,99,95,98,524500,"2010-11-30","PRAS"
104,113,98,104,3762000,"2010-12-01","PRAS"
101,105,98,101,743500,"2010-12-02","PRAS"
97,100,97,97,34500,"2010-12-03","PRAS"
97,104,97,97,193000,"2010-12-06","PRAS"
95,102,95,95,232000,"2010-12-08","PRAS"
95,97,95,95,222500,"2010-12-09","PRAS"
95,95,94,95,477500,"2010-12-10","PRAS"
95,95,93,95,51000,"2010-12-13","PRAS"
94,95,93,94,127500,"2010-12-14","PRAS"
95,95,94,95,35000,"2010-12-15","PRAS"
93,94,93,93,245000,"2010-12-16","PRAS"
94,97,93,94,589500,"2010-12-17","PRAS"
93,94,93,93,117000,"2010-12-20","PRAS"
94,103,94,94,504500,"2010-12-21","PRAS"
93,94,93,93,37500,"2010-12-22","PRAS"
94,94,94,94,65000,"2010-12-23","PRAS"
93,94,93,93,70000,"2010-12-27","PRAS"
93,93,93,93,70000,"2010-12-28","PRAS"
93,95,92,93,45000,"2010-12-29","PRAS"
93,93,93,93,1000,"2010-12-30","PRAS"
93,93,93,93,1000,"2011-01-03","PRAS"
93,95,93,93,20000,"2011-01-04","PRAS"
93,93,93,93,19500,"2011-01-05","PRAS"
95,96,95,95,17500,"2011-01-06","PRAS"
92,94,92,92,164000,"2011-01-07","PRAS"
91,92,91,91,1500,"2011-01-10","PRAS"
91,91,91,91,1500,"2011-01-11","PRAS"
91,91,91,91,1500,"2011-01-12","PRAS"
91,91,91,91,1500,"2011-01-13","PRAS"
91,91,91,91,1500,"2011-01-14","PRAS"
91,93,91,91,12000,"2011-01-17","PRAS"
91,91,91,91,12000,"2011-01-18","PRAS"
91,91,91,91,12000,"2011-01-19","PRAS"
91,91,91,91,12000,"2011-01-20","PRAS"
91,91,91,91,12000,"2011-01-21","PRAS"
92,92,92,92,500,"2011-01-24","PRAS"
92,92,92,92,500,"2011-01-25","PRAS"
81,90,81,81,27500,"2011-01-26","PRAS"
84,89,84,84,5500,"2011-01-27","PRAS"
90,90,90,90,500,"2011-01-28","PRAS"
87,88,85,87,52000,"2011-01-31","PRAS"
87,87,87,87,52000,"2011-02-01","PRAS"
87,87,87,87,52000,"2011-02-02","PRAS"
87,87,87,87,52000,"2011-02-04","PRAS"
85,85,75,85,3000,"2011-02-07","PRAS"
81,81,80,81,10000,"2011-02-08","PRAS"
78,78,78,78,8500,"2011-02-09","PRAS"
78,80,78,78,36500,"2011-02-10","PRAS"
78,78,78,78,36500,"2011-02-11","PRAS"
78,78,78,78,36500,"2011-02-14","PRAS"
86,86,80,86,60000,"2011-02-16","PRAS"
78,80,78,78,3500,"2011-02-17","PRAS"
83,84,78,83,178000,"2011-02-18","PRAS"
78,80,78,78,150500,"2011-02-21","PRAS"
78,80,78,78,1000,"2011-02-22","PRAS"
78,80,78,78,3000,"2011-02-23","PRAS"
78,78,78,78,3000,"2011-02-24","PRAS"
78,78,78,78,3000,"2011-02-25","PRAS"
75,75,75,75,500,"2011-02-28","PRAS"
75,78,73,75,129000,"2011-03-01","PRAS"
75,76,74,75,11000,"2011-03-02","PRAS"
79,79,75,79,19000,"2011-03-03","PRAS"
77,77,74,77,58500,"2011-03-04","PRAS"
77,77,77,77,58500,"2011-03-07","PRAS"
77,77,77,77,58500,"2011-03-08","PRAS"
70,70,70,70,6500,"2011-03-09","PRAS"
78,85,77,78,566000,"2011-03-10","PRAS"
79,81,76,79,269000,"2011-03-11","PRAS"
74,79,72,74,25500,"2011-03-14","PRAS"
77,77,77,77,500,"2011-03-15","PRAS"
77,77,77,77,500,"2011-03-16","PRAS"
79,80,77,79,47500,"2011-03-17","PRAS"
81,81,77,81,68500,"2011-03-18","PRAS"
77,78,76,77,67500,"2011-03-21","PRAS"
77,77,77,77,3500,"2011-03-22","PRAS"
76,79,77,78,13500,"2011-03-23","PRAS"
78,79,78,78,66500,"2011-03-24","PRAS"
79,79,79,79,500,"2011-03-25","PRAS"
79,79,79,79,500,"2011-03-28","PRAS"
79,79,79,79,500,"2011-03-29","PRAS"
78,80,78,78,28000,"2011-03-30","PRAS"
78,78,77,78,30000,"2011-03-31","PRAS"
76,78,76,76,34000,"2011-04-01","PRAS"
77,78,76,77,58000,"2011-04-04","PRAS"
79,84,78,79,122500,"2011-04-05","PRAS"
79,81,79,79,79500,"2011-04-06","PRAS"
79,80,79,79,39000,"2011-04-07","PRAS"
78,78,78,78,46000,"2011-04-08","PRAS"
82,84,78,82,27500,"2011-04-11","PRAS"
84,91,83,84,2488000,"2011-04-12","PRAS"
84,88,82,84,185500,"2011-04-13","PRAS"
83,85,83,83,18000,"2011-04-14","PRAS"
82,85,79,82,4000,"2011-04-15","PRAS"
82,82,81,82,51000,"2011-04-18","PRAS"
81,82,79,81,115000,"2011-04-19","PRAS"
90,99,83,90,7964500,"2011-04-20","PRAS"
92,105,90,92,5982000,"2011-04-21","PRAS"
92,94,92,92,375500,"2011-04-25","PRAS"
93,93,92,93,430500,"2011-04-26","PRAS"
94,96,93,94,37000,"2011-04-27","PRAS"
95,96,94,95,214500,"2011-04-28","PRAS"
95,101,95,95,5645000,"2011-04-29","PRAS"
95,98,95,95,803500,"2011-05-02","PRAS"
128,128,95,128,7981000,"2011-05-03","PRAS"
125,146,106,125,22232000,"2011-05-04","PRAS"
119,147,119,119,31757500,"2011-05-05","PRAS"
105,125,105,105,615000,"2011-05-06","PRAS"
98,105,96,98,611500,"2011-05-09","PRAS"
104,107,95,104,448500,"2011-05-10","PRAS"
102,107,102,102,58500,"2011-05-11","PRAS"
105,109,103,105,52500,"2011-05-12","PRAS"
106,109,106,106,66000,"2011-05-13","PRAS"
99,106,99,99,2500,"2011-05-16","PRAS"
104,106,99,104,59500,"2011-05-18","PRAS"
102,110,102,102,56500,"2011-05-19","PRAS"
118,123,101,118,2857500,"2011-05-20","PRAS"
106,118,105,106,66500,"2011-05-23","PRAS"
112,128,104,112,584000,"2011-05-24","PRAS"
114,118,109,114,323500,"2011-05-25","PRAS"
119,129,115,119,1423500,"2011-05-26","PRAS"
121,123,118,121,5e+05,"2011-05-27","PRAS"
122,127,121,122,577000,"2011-05-30","PRAS"
119,123,119,119,471000,"2011-05-31","PRAS"
122,122,122,122,500,"2011-06-01","PRAS"
125,125,125,125,500,"2011-06-03","PRAS"
123,123,120,123,88000,"2011-06-06","PRAS"
123,124,118,123,189500,"2011-06-07","PRAS"
121,124,119,121,261500,"2011-06-08","PRAS"
122,126,121,122,116500,"2011-06-09","PRAS"
127,127,121,127,1439500,"2011-06-10","PRAS"
137,171,126,137,89025500,"2011-06-13","PRAS"
134,140,130,134,865500,"2011-06-14","PRAS"
131,135,128,131,605000,"2011-06-15","PRAS"
126,137,126,126,433500,"2011-06-16","PRAS"
122,128,121,122,230500,"2011-06-17","PRAS"
123,126,117,123,346500,"2011-06-20","PRAS"
117,121,111,117,420500,"2011-06-21","PRAS"
124,127,120,124,248000,"2011-06-22","PRAS"
124,127,120,124,144500,"2011-06-23","PRAS"
121,126,120,121,83000,"2011-06-24","PRAS"
120,123,115,120,168000,"2011-06-27","PRAS"
122,123,117,122,46500,"2011-06-28","PRAS"
122,123,120,122,21000,"2011-06-30","PRAS"
121,122,119,121,6500,"2011-07-01","PRAS"
121,121,121,121,0,"2011-07-04","PRAS"
120,125,118,120,309500,"2011-07-05","PRAS"
118,123,118,118,172000,"2011-07-06","PRAS"
129,135,119,129,540000,"2011-07-07","PRAS"
128,132,128,128,32500,"2011-07-08","PRAS"
122,132,122,122,280500,"2011-07-11","PRAS"
120,120,120,120,50000,"2011-07-12","PRAS"
125,127,117,125,80500,"2011-07-13","PRAS"
120,125,120,120,549000,"2011-07-14","PRAS"
120,125,120,120,450500,"2011-07-15","PRAS"
132,145,121,132,8732000,"2011-07-18","PRAS"
134,144,128,134,1006500,"2011-07-19","PRAS"
134,135,130,134,74500,"2011-07-20","PRAS"
134,140,131,134,181000,"2011-07-21","PRAS"
136,139,134,136,706500,"2011-07-22","PRAS"
140,142,136,140,2280500,"2011-07-25","PRAS"
152,179,139,152,41146000,"2011-07-26","PRAS"
153,154,151,153,1316500,"2011-07-27","PRAS"
175,185,152,175,9521500,"2011-07-28","PRAS"
154,185,151,154,21558500,"2011-07-29","PRAS"
154,158,152,154,671000,"2011-08-01","PRAS"
149,152,149,149,216500,"2011-08-02","PRAS"
155,155,145,155,267000,"2011-08-03","PRAS"
154,156,150,154,85000,"2011-08-04","PRAS"
156,156,140,156,794500,"2011-08-05","PRAS"
150,162,139,150,11150500,"2011-08-08","PRAS"
143,144,132,143,215000,"2011-08-09","PRAS"
137,150,135,137,188000,"2011-08-10","PRAS"
141,143,137,141,14500,"2011-08-11","PRAS"
145,145,135,145,81500,"2011-08-12","PRAS"
144,148,138,144,32000,"2011-08-15","PRAS"
136,144,135,136,86000,"2011-08-16","PRAS"
136,143,136,136,61000,"2011-08-18","PRAS"
134,140,133,134,3e+05,"2011-08-19","PRAS"
130,130,130,130,26500,"2011-08-22","PRAS"
136,139,126,136,75000,"2011-08-23","PRAS"
137,139,137,137,2500,"2011-08-24","PRAS"
132,139,124,132,176000,"2011-08-25","PRAS"
126,128,126,126,14500,"2011-08-26","PRAS"
126,126,126,126,0,"2011-09-05","PRAS"
124,135,120,124,251500,"2011-09-06","PRAS"
132,133,127,132,79500,"2011-09-07","PRAS"
133,135,128,133,7000,"2011-09-08","PRAS"
132,132,130,132,172000,"2011-09-09","PRAS"
132,132,126,132,77000,"2011-09-12","PRAS"
130,134,130,130,86500,"2011-09-13","PRAS"
131,134,127,131,67000,"2011-09-14","PRAS"
131,131,127,131,324500,"2011-09-15","PRAS"
125,134,121,125,1423500,"2011-09-16","PRAS"
119,125,119,119,42500,"2011-09-19","PRAS"
120,120,112,120,28500,"2011-09-20","PRAS"
124,124,113,124,139500,"2011-09-21","PRAS"
100,114,100,100,142000,"2011-09-22","PRAS"
122,127,95,122,15000,"2011-09-23","PRAS"
120,120,120,120,1000,"2011-09-26","PRAS"
126,128,125,126,9500,"2011-09-27","PRAS"
123,123,120,123,5500,"2011-09-28","PRAS"
123,125,115,123,43000,"2011-09-29","PRAS"
123,123,110,123,20500,"2011-09-30","PRAS"
123,123,123,123,20500,"2011-10-03","PRAS"
115,122,115,115,2500,"2011-10-04","PRAS"
128,128,115,128,9500,"2011-10-05","PRAS"
128,128,128,128,9500,"2011-10-06","PRAS"
111,130,111,111,8000,"2011-10-07","PRAS"
119,119,119,119,500,"2011-10-10","PRAS"
119,119,119,119,500,"2011-10-11","PRAS"
119,119,119,119,500,"2011-10-12","PRAS"
120,120,110,120,25500,"2011-10-13","PRAS"
123,123,123,123,500,"2011-10-14","PRAS"
123,123,123,123,500,"2011-10-17","PRAS"
123,123,123,123,500,"2011-10-18","PRAS"
123,123,123,123,1000,"2011-10-19","PRAS"
123,123,123,123,1000,"2011-10-20","PRAS"
125,125,125,125,500,"2011-10-21","PRAS"
125,125,125,125,500,"2011-10-24","PRAS"
126,126,125,126,5500,"2011-10-25","PRAS"
126,126,126,126,5500,"2011-10-26","PRAS"
126,126,126,126,5500,"2011-10-27","PRAS"
126,126,126,126,5500,"2011-10-28","PRAS"
126,126,126,126,5500,"2011-10-31","PRAS"
126,126,126,126,5500,"2011-11-01","PRAS"
126,126,126,126,5500,"2011-11-02","PRAS"
126,126,126,126,5500,"2011-11-03","PRAS"
129,129,129,129,500,"2011-11-04","PRAS"
129,129,129,129,500,"2011-11-07","PRAS"
129,129,129,129,500,"2011-11-08","PRAS"
129,129,129,129,500,"2011-11-09","PRAS"
129,129,129,129,500,"2011-11-10","PRAS"
131,131,131,131,500,"2011-11-11","PRAS"
131,131,131,131,500,"2011-11-14","PRAS"
131,131,131,131,500,"2011-11-15","PRAS"
126,126,126,126,2500,"2011-11-16","PRAS"
130,130,130,130,500,"2011-11-17","PRAS"
130,130,130,130,500,"2011-11-18","PRAS"
130,130,130,130,500,"2011-11-21","PRAS"
130,130,130,130,500,"2011-11-22","PRAS"
130,130,130,130,500,"2011-11-23","PRAS"
130,130,130,130,500,"2011-11-24","PRAS"
130,130,130,130,500,"2011-11-25","PRAS"
130,130,130,130,500,"2011-11-28","PRAS"
134,134,134,134,500,"2011-11-29","PRAS"
134,134,134,134,500,"2011-11-30","PRAS"
134,134,134,134,0,"2011-12-01","PRAS"
134,134,134,134,500,"2011-12-02","PRAS"
134,134,134,134,500,"2011-12-05","PRAS"
134,134,133,134,2000,"2011-12-06","PRAS"
134,134,134,134,2000,"2011-12-07","PRAS"
134,134,134,134,2000,"2011-12-08","PRAS"
132,132,115,132,2500,"2011-12-09","PRAS"
131,131,111,131,30000,"2011-12-12","PRAS"
131,131,131,131,30000,"2011-12-13","PRAS"
131,131,131,131,30000,"2011-12-14","PRAS"
131,131,131,131,30000,"2011-12-15","PRAS"
134,134,134,134,500,"2011-12-16","PRAS"
134,134,134,134,500,"2011-12-19","PRAS"
127,134,121,127,16500,"2011-12-20","PRAS"
127,127,127,127,16500,"2011-12-21","PRAS"
127,127,127,127,16500,"2011-12-22","PRAS"
127,127,127,127,16500,"2011-12-23","PRAS"
132,133,126,132,67000,"2011-12-27","PRAS"
132,132,132,132,67000,"2011-12-28","PRAS"
132,132,132,132,67000,"2011-12-29","PRAS"
132,132,132,132,67000,"2011-12-30","PRAS"
132,132,132,132,67000,"2012-01-02","PRAS"
132,132,132,132,67000,"2012-01-03","PRAS"
132,132,130,132,203000,"2012-01-04","PRAS"
132,132,132,132,203000,"2012-01-05","PRAS"
132,132,132,132,203000,"2012-01-06","PRAS"
129,130,116,129,79000,"2012-01-09","PRAS"
130,134,130,130,10000,"2012-01-10","PRAS"
133,133,133,133,500,"2012-01-11","PRAS"
133,133,133,133,500,"2012-01-12","PRAS"
133,133,133,133,0,"2012-01-13","PRAS"
133,133,133,133,500,"2012-01-16","PRAS"
134,134,134,134,500,"2012-01-17","PRAS"
134,134,134,134,500,"2012-01-18","PRAS"
134,134,134,134,500,"2012-01-19","PRAS"
121,121,121,121,500,"2012-01-20","PRAS"
131,131,124,131,4500,"2012-01-24","PRAS"
131,131,131,131,4500,"2012-01-25","PRAS"
120,134,116,120,5500,"2012-01-26","PRAS"
121,129,121,121,28000,"2012-01-27","PRAS"
121,121,121,121,28000,"2012-01-30","PRAS"
130,130,130,130,40000,"2012-01-31","PRAS"
130,130,130,130,40000,"2012-02-01","PRAS"
130,130,130,130,40000,"2012-02-02","PRAS"
120,130,120,120,170500,"2012-02-03","PRAS"
123,123,122,123,39000,"2012-02-06","PRAS"
130,131,122,130,419000,"2012-02-07","PRAS"
126,133,126,126,320500,"2012-02-08","PRAS"
130,130,130,130,500,"2012-02-09","PRAS"
130,130,130,130,500,"2012-02-10","PRAS"
130,130,129,130,1000,"2012-02-13","PRAS"
130,130,130,130,1000,"2012-02-14","PRAS"
130,130,130,130,1000,"2012-02-15","PRAS"
130,130,130,130,1000,"2012-02-16","PRAS"
130,130,129,130,1000,"2012-02-17","PRAS"
129,129,129,129,500,"2012-02-20","PRAS"
125,134,123,125,123500,"2012-02-21","PRAS"
129,129,129,129,500,"2012-02-22","PRAS"
125,125,125,125,1e+05,"2012-02-23","PRAS"
130,130,125,130,105000,"2012-02-24","PRAS"
125,129,125,125,176500,"2012-02-27","PRAS"
128,128,125,128,4500,"2012-02-28","PRAS"
129,129,125,129,50500,"2012-02-29","PRAS"
129,129,129,129,50500,"2012-03-01","PRAS"
129,129,125,129,29000,"2012-03-02","PRAS"
125,126,125,125,122500,"2012-03-05","PRAS"
126,134,125,126,270000,"2012-03-06","PRAS"
126,126,126,126,30000,"2012-03-07","PRAS"
130,130,126,130,50500,"2012-03-08","PRAS"
126,131,126,130,2,"2012-03-09","PRAS"
130,131,130,130,225000,"2012-03-12","PRAS"
124,141,124,124,5448500,"2012-03-13","PRAS"
120,127,116,120,123500,"2012-03-14","PRAS"
123,126,119,123,7500,"2012-03-15","PRAS"
118,121,113,118,59500,"2012-03-16","PRAS"
119,124,118,119,86500,"2012-03-19","PRAS"
121,123,118,121,43000,"2012-03-20","PRAS"
123,124,118,123,4000,"2012-03-21","PRAS"
118,121,116,118,9500,"2012-03-22","PRAS"
119,121,118,119,34500,"2012-03-26","PRAS"
119,119,119,119,4500,"2012-03-27","PRAS"
119,119,119,119,16000,"2012-03-28","PRAS"
119,119,116,119,4000,"2012-03-29","PRAS"
119,119,118,119,2000,"2012-03-30","PRAS"
120,127,117,120,49500,"2012-04-02","PRAS"
120,120,120,120,0,"2012-04-03","PRAS"
117,119,117,117,8500,"2012-04-04","PRAS"
119,119,118,119,16500,"2012-04-05","PRAS"
114,118,112,114,288500,"2012-04-09","PRAS"
119,119,113,119,148500,"2012-04-10","PRAS"
122,122,117,122,67000,"2012-04-11","PRAS"
122,123,121,122,6000,"2012-04-12","PRAS"
121,125,118,121,30000,"2012-04-13","PRAS"
119,119,119,119,500,"2012-04-16","PRAS"
125,126,102,125,32000,"2012-04-17","PRAS"
124,125,123,124,2000,"2012-04-18","PRAS"
122,127,116,122,130000,"2012-04-19","PRAS"
121,127,119,121,228000,"2012-04-20","PRAS"
121,126,121,121,2500,"2012-04-23","PRAS"
117,124,117,117,41500,"2012-04-24","PRAS"
117,117,117,117,57500,"2012-04-25","PRAS"
113,120,113,113,1000,"2012-04-26","PRAS"
116,118,116,116,122500,"2012-04-27","PRAS"
119,119,117,119,16000,"2012-04-30","PRAS"
119,119,116,119,54000,"2012-05-01","PRAS"
122,133,122,122,464000,"2012-05-02","PRAS"
125,125,122,125,39000,"2012-05-03","PRAS"
128,130,125,128,399500,"2012-05-04","PRAS"
172,172,128,172,12223000,"2012-05-07","PRAS"
171,195,162,171,6948500,"2012-05-08","PRAS"
163,180,151,163,2426500,"2012-05-09","PRAS"
173,175,162,173,1750500,"2012-05-10","PRAS"
186,186,173,186,1461500,"2012-05-11","PRAS"
162,193,158,162,18188000,"2012-05-14","PRAS"
160,165,150,160,207000,"2012-05-15","PRAS"
145,160,145,145,114500,"2012-05-16","PRAS"
132,140,131,132,324000,"2012-05-21","PRAS"
145,148,131,145,963000,"2012-05-22","PRAS"
137,141,134,137,147500,"2012-05-23","PRAS"
143,146,137,143,590500,"2012-05-24","PRAS"
137,139,134,137,148000,"2012-05-25","PRAS"
136,138,131,136,15500,"2012-05-28","PRAS"
135,136,134,135,194000,"2012-05-29","PRAS"
133,136,132,133,101500,"2012-05-30","PRAS"
126,140,123,126,1130000,"2012-05-31","PRAS"
129,129,123,129,33000,"2012-06-01","PRAS"
125,129,124,125,35000,"2012-06-04","PRAS"
126,126,126,126,9000,"2012-06-05","PRAS"
129,130,125,129,229500,"2012-06-06","PRAS"
125,129,122,125,22000,"2012-06-07","PRAS"
127,127,121,127,20500,"2012-06-08","PRAS"
130,132,122,130,52500,"2012-06-11","PRAS"
125,125,124,125,1000,"2012-06-12","PRAS"
125,125,125,125,1000,"2012-06-13","PRAS"
122,128,122,122,19500,"2012-06-14","PRAS"
122,124,122,122,23000,"2012-06-15","PRAS"
129,129,128,129,23000,"2012-06-18","PRAS"
125,126,124,125,3000,"2012-06-19","PRAS"
122,125,120,122,375000,"2012-06-20","PRAS"
122,122,120,122,37500,"2012-06-21","PRAS"
122,122,118,122,4000,"2012-06-22","PRAS"
122,124,120,124,6500,"2012-06-25","PRAS"
124,123,120,123,10000,"2012-06-26","PRAS"
123,128,128,128,19500,"2012-06-27","PRAS"
128,127,122,127,5500,"2012-06-28","PRAS"
127,130,129,129,1000,"2012-06-29","PRAS"
122,125,121,122,11000,"2012-07-02","PRAS"
129,138,122,129,232500,"2012-07-03","PRAS"
130,139,129,130,2446500,"2012-07-04","PRAS"
132,135,132,132,142000,"2012-07-05","PRAS"
135,135,130,135,55500,"2012-07-06","PRAS"
135,135,135,135,55500,"2012-07-09","PRAS"
139,140,121,139,367500,"2012-07-10","PRAS"
134,138,133,134,82000,"2012-07-11","PRAS"
134,134,134,134,82000,"2012-07-12","PRAS"
131,131,126,131,37500,"2012-07-13","PRAS"
123,128,123,123,17000,"2012-07-16","PRAS"
128,130,124,128,84000,"2012-07-17","PRAS"
131,132,125,131,1500,"2012-07-18","PRAS"
129,132,128,129,57000,"2012-07-19","PRAS"
128,128,124,128,34500,"2012-07-20","PRAS"
127,127,121,127,126000,"2012-07-23","PRAS"
123,127,123,123,16500,"2012-07-24","PRAS"
123,127,123,123,4000,"2012-07-25","PRAS"
123,125,122,123,49500,"2012-07-26","PRAS"
123,126,123,123,26000,"2012-07-27","PRAS"
125,127,122,125,620000,"2012-07-30","PRAS"
128,160,123,128,33591500,"2012-07-31","PRAS"
130,143,128,130,5746500,"2012-08-01","PRAS"
126,132,126,126,245000,"2012-08-02","PRAS"
124,126,121,124,310000,"2012-08-03","PRAS"
121,124,121,121,231500,"2012-08-06","PRAS"
118,122,116,118,284000,"2012-08-07","PRAS"
117,119,117,117,73500,"2012-08-08","PRAS"
123,123,117,123,62500,"2012-08-09","PRAS"
122,132,120,122,1920500,"2012-08-10","PRAS"
120,123,118,120,29500,"2012-08-13","PRAS"
120,120,120,120,29500,"2012-08-14","PRAS"
118,124,116,118,484000,"2012-08-15","PRAS"
116,117,116,116,218500,"2012-08-16","PRAS"
117,120,116,117,167000,"2012-08-23","PRAS"
116,116,110,116,106000,"2012-08-24","PRAS"
113,113,113,113,10000,"2012-08-27","PRAS"
115,117,112,115,7000,"2012-08-28","PRAS"
114,115,114,114,21500,"2012-08-29","PRAS"
115,115,115,115,500,"2012-08-30","PRAS"
118,119,115,118,544000,"2012-08-31","PRAS"
120,125,118,120,43000,"2012-09-03","PRAS"
120,124,118,120,2382500,"2012-09-04","PRAS"
131,139,120,131,16146500,"2012-09-05","PRAS"
122,138,120,122,11848000,"2012-09-06","PRAS"
122,123,119,122,682000,"2012-09-07","PRAS"
123,125,122,123,233000,"2012-09-10","PRAS"
119,132,118,119,4002000,"2012-09-11","PRAS"
120,120,117,120,114000,"2012-09-12","PRAS"
117,120,116,117,82000,"2012-09-13","PRAS"
116,118,115,116,119500,"2012-09-14","PRAS"
117,119,114,117,160000,"2012-09-17","PRAS"
118,119,115,118,127000,"2012-09-18","PRAS"
123,125,118,123,380500,"2012-09-19","PRAS"
123,124,123,123,33000,"2012-09-20","PRAS"
124,124,123,124,803500,"2012-09-21","PRAS"
123,124,123,123,228000,"2012-09-24","PRAS"
123,124,123,123,459500,"2012-09-25","PRAS"
132,152,127,132,32160500,"2012-09-26","PRAS"
158,158,131,158,2305000,"2012-09-27","PRAS"
153,177,145,153,45246500,"2012-09-28","PRAS"
152,159,151,152,404000,"2012-10-01","PRAS"
132,150,124,132,665000,"2012-10-02","PRAS"
133,138,132,133,1509000,"2012-10-03","PRAS"
133,138,133,133,559000,"2012-10-04","PRAS"
135,138,135,135,372000,"2012-10-05","PRAS"
136,138,135,136,773500,"2012-10-08","PRAS"
136,141,136,136,42000,"2012-10-09","PRAS"
136,138,136,136,73000,"2012-10-10","PRAS"
137,139,136,137,115000,"2012-10-11","PRAS"
136,137,136,136,192500,"2012-10-12","PRAS"
138,140,136,138,70000,"2012-10-15","PRAS"
138,138,136,138,130000,"2012-10-16","PRAS"
138,140,138,138,67000,"2012-10-17","PRAS"
138,140,138,138,53500,"2012-10-18","PRAS"
138,140,138,138,57500,"2012-10-19","PRAS"
138,138,138,138,71500,"2012-10-22","PRAS"
138,138,138,138,3500,"2012-10-23","PRAS"
140,140,138,140,98000,"2012-10-24","PRAS"
142,148,142,142,11500,"2012-10-25","PRAS"
142,145,141,142,3240000,"2012-10-29","PRAS"
139,146,131,139,96000,"2012-10-30","PRAS"
137,137,133,137,10500,"2012-10-31","PRAS"
143,143,137,143,8500,"2012-11-01","PRAS"
139,139,138,139,154000,"2012-11-02","PRAS"
138,138,138,138,5500,"2012-11-05","PRAS"
138,138,138,138,95500,"2012-11-06","PRAS"
140,140,138,140,37000,"2012-11-07","PRAS"
138,138,138,138,75000,"2012-11-08","PRAS"
138,138,138,138,12500,"2012-11-09","PRAS"
138,138,138,138,30000,"2012-11-12","PRAS"
138,140,138,138,1000,"2012-11-13","PRAS"
138,139,138,138,12500,"2012-11-14","PRAS"
138,138,138,138,90000,"2012-11-19","PRAS"
141,141,138,141,113000,"2012-11-20","PRAS"
138,144,138,138,179000,"2012-11-21","PRAS"
139,139,138,139,36000,"2012-11-22","PRAS"
140,142,139,140,47500,"2012-11-23","PRAS"
189,189,139,189,10315500,"2012-11-26","PRAS"
194,245,193,194,59430500,"2012-11-27","PRAS"
165,189,160,165,1803500,"2012-11-28","PRAS"
169,174,166,169,1002000,"2012-11-29","PRAS"
174,175,169,174,477000,"2012-11-30","PRAS"
169,178,167,169,1796000,"2012-12-03","PRAS"
181,197,161,181,1714500,"2012-12-04","PRAS"
195,210,176,195,3428000,"2012-12-05","PRAS"
205,225,191,205,7550500,"2012-12-06","PRAS"
255,255,200,255,33462000,"2012-12-07","PRAS"
235,270,225,235,138543500,"2012-12-10","PRAS"
235,250,215,235,4367000,"2012-12-11","PRAS"
240,250,230,240,236000,"2012-12-12","PRAS"
245,260,230,245,5572000,"2012-12-13","PRAS"
235,260,235,235,1103500,"2012-12-14","PRAS"
235,255,230,235,71500,"2012-12-17","PRAS"
250,250,235,250,2694500,"2012-12-18","PRAS"
245,250,225,245,252500,"2012-12-19","PRAS"
240,250,235,240,98000,"2012-12-20","PRAS"
245,270,245,245,4387000,"2012-12-21","PRAS"
250,255,230,250,3,"2012-12-26","PRAS"
255,255,230,255,924500,"2012-12-27","PRAS"
255,255,240,255,25500,"2012-12-28","PRAS"
260,260,255,260,128000,"2013-01-02","PRAS"
260,270,260,260,596500,"2013-01-03","PRAS"
260,270,260,260,298500,"2013-01-04","PRAS"
310,325,250,310,18561000,"2013-01-07","PRAS"
325,380,285,325,120332000,"2013-01-08","PRAS"
275,330,275,275,44373500,"2013-01-09","PRAS"
265,275,260,265,1811000,"2013-01-10","PRAS"
265,280,265,265,4859500,"2013-01-11","PRAS"
265,280,260,265,1433000,"2013-01-14","PRAS"
250,265,245,250,293500,"2013-01-15","PRAS"
265,270,255,265,3651500,"2013-01-16","PRAS"
265,265,260,265,372000,"2013-01-17","PRAS"
265,280,260,265,3318000,"2013-01-18","PRAS"
265,280,265,265,2663000,"2013-01-21","PRAS"
265,265,265,265,0,"2013-01-22","PRAS"
260,280,255,260,1969000,"2013-01-23","PRAS"
255,270,255,255,1056500,"2013-01-25","PRAS"
240,260,240,240,271500,"2013-01-28","PRAS"
250,265,240,250,754500,"2013-01-29","PRAS"
250,255,250,250,437000,"2013-01-30","PRAS"
265,265,245,265,1033000,"2013-01-31","PRAS"
290,295,265,290,2764500,"2013-02-01","PRAS"
270,295,270,270,1641500,"2013-02-04","PRAS"
265,330,265,265,19784000,"2013-02-05","PRAS"
265,270,260,265,959500,"2013-02-06","PRAS"
275,275,270,275,439500,"2013-02-07","PRAS"
275,280,275,275,734000,"2013-02-08","PRAS"
275,340,275,340,19759000,"2013-02-11","PRAS"
325,425,315,325,228187000,"2013-02-12","PRAS"
305,325,295,305,2123500,"2013-02-13","PRAS"
285,305,275,285,998500,"2013-02-14","PRAS"
280,295,280,280,286000,"2013-02-15","PRAS"
275,280,270,275,161000,"2013-02-18","PRAS"
270,280,255,270,662500,"2013-02-19","PRAS"
285,290,270,285,2033500,"2013-02-20","PRAS"
275,285,270,275,190000,"2013-02-21","PRAS"
270,270,265,270,482500,"2013-02-22","PRAS"
265,270,260,265,208000,"2013-02-25","PRAS"
265,270,265,265,325000,"2013-02-26","PRAS"
275,290,275,275,1042500,"2013-02-27","PRAS"
275,285,275,275,282000,"2013-02-28","PRAS"
275,275,270,275,766000,"2013-03-01","PRAS"
310,310,275,310,4216000,"2013-03-04","PRAS"
305,315,300,305,780500,"2013-03-05","PRAS"
355,360,305,355,9037000,"2013-03-06","PRAS"
360,380,350,360,6616000,"2013-03-07","PRAS"
410,445,345,410,24274000,"2013-03-08","PRAS"
440,475,415,440,619000,"2013-03-11","PRAS"
430,445,430,430,1151000,"2013-03-13","PRAS"
425,460,415,425,3233500,"2013-03-14","PRAS"
495,510,430,495,19563000,"2013-03-15","PRAS"
480,510,475,480,1258500,"2013-03-18","PRAS"
485,495,475,485,87000,"2013-03-19","PRAS"
470,490,470,470,190000,"2013-03-20","PRAS"
475,490,470,475,321500,"2013-03-21","PRAS"
480,500,465,480,55500,"2013-03-22","PRAS"
480,480,475,480,58500,"2013-03-25","PRAS"
480,480,475,480,147500,"2013-03-26","PRAS"
490,500,475,490,115500,"2013-03-27","PRAS"
500,500,480,500,303500,"2013-03-28","PRAS"
500,520,500,500,183000,"2013-04-01","PRAS"
520,530,500,520,524500,"2013-04-02","PRAS"
520,550,485,520,524500,"2013-04-03","PRAS"
530,530,520,530,212500,"2013-04-04","PRAS"
570,570,530,570,1051500,"2013-04-05","PRAS"
485,690,485,485,223276500,"2013-04-08","PRAS"
420,495,420,420,2815000,"2013-04-09","PRAS"
395,420,385,395,2046500,"2013-04-10","PRAS"
380,400,380,380,647500,"2013-04-11","PRAS"
390,390,380,390,242000,"2013-04-12","PRAS"
375,390,370,375,314500,"2013-04-15","PRAS"
370,375,365,370,300500,"2013-04-16","PRAS"
380,390,370,380,754000,"2013-04-17","PRAS"
375,390,375,375,191500,"2013-04-18","PRAS"
380,400,375,380,718500,"2013-04-19","PRAS"
390,390,370,375,3,"2013-04-22","PRAS"
380,380,380,380,0,"2013-04-23","PRAS"
370,370,360,365,150000,"2013-04-24","PRAS"
365,370,355,355,227500,"2013-04-25","PRAS"
360,365,355,360,145500,"2013-04-26","PRAS"
355,365,355,355,14500,"2013-04-29","PRAS"
355,365,345,350,85000,"2013-04-30","PRAS"
350,355,350,355,78000,"2013-05-01","PRAS"
365,365,345,350,60000,"2013-05-02","PRAS"
355,355,310,330,3,"2013-05-03","PRAS"
330,330,290,300,3,"2013-05-06","PRAS"
290,295,250,295,821500,"2013-05-07","PRAS"
290,295,290,295,148000,"2013-05-08","PRAS"
295,295,290,295,57000,"2013-05-10","PRAS"
290,290,280,285,88500,"2013-05-13","PRAS"
280,285,280,285,31000,"2013-05-14","PRAS"
290,355,290,355,3,"2013-05-15","PRAS"
375,400,370,375,1443000,"2013-05-16","PRAS"
375,380,370,375,78000,"2013-05-17","PRAS"
375,375,350,355,3,"2013-05-20","PRAS"
380,380,355,360,3,"2013-05-21","PRAS"
365,375,355,360,78000,"2013-05-22","PRAS"
360,365,340,350,114000,"2013-05-23","PRAS"
340,360,340,345,83500,"2013-05-24","PRAS"
320,345,320,330,92000,"2013-05-27","PRAS"
320,340,320,325,89500,"2013-05-28","PRAS"
340,345,320,325,15500,"2013-05-29","PRAS"
335,335,320,335,1500,"2013-05-30","PRAS"
320,330,320,320,30000,"2013-05-31","PRAS"
345,375,325,325,3,"2013-06-03","PRAS"
325,330,320,325,136500,"2013-06-04","PRAS"
325,325,320,320,43500,"2013-06-05","PRAS"
320,320,310,320,339000,"2013-06-07","PRAS"
325,340,315,320,239000,"2013-06-10","PRAS"
320,320,295,300,3,"2013-06-11","PRAS"
295,305,290,305,77000,"2013-06-12","PRAS"
300,300,290,295,116000,"2013-06-13","PRAS"
300,300,295,295,104500,"2013-06-14","PRAS"
295,305,290,295,167000,"2013-06-17","PRAS"
295,305,290,290,141500,"2013-06-18","PRAS"
280,300,280,295,3,"2013-06-19","PRAS"
280,285,275,275,157000,"2013-06-20","PRAS"
270,300,250,300,3,"2013-06-21","PRAS"
275,275,260,270,104500,"2013-06-24","PRAS"
270,270,255,255,3,"2013-06-25","PRAS"
260,270,260,270,109000,"2013-06-26","PRAS"
260,265,260,260,114000,"2013-06-27","PRAS"
260,265,260,260,33000,"2013-06-28","PRAS"
265,275,265,265,24000,"2013-07-01","PRAS"
275,285,275,275,22000,"2013-07-02","PRAS"
275,275,250,250,184500,"2013-07-03","PRAS"
250,250,250,250,96000,"2013-07-04","PRAS"
245,250,245,250,9000,"2013-07-05","PRAS"
240,250,240,240,6500,"2013-07-08","PRAS"
255,255,210,225,81000,"2013-07-09","PRAS"
225,225,220,225,80000,"2013-07-10","PRAS"
260,260,230,230,72500,"2013-07-11","PRAS"
225,240,225,230,70000,"2013-07-12","PRAS"
225,235,225,230,18500,"2013-07-15","PRAS"
230,255,220,235,333500,"2013-07-16","PRAS"
250,250,230,230,28000,"2013-07-17","PRAS"
230,245,230,235,19500,"2013-07-18","PRAS"
230,235,230,230,4500,"2013-07-19","PRAS"
225,240,225,240,5000,"2013-07-22","PRAS"
235,240,230,230,22000,"2013-07-23","PRAS"
230,230,230,230,22000,"2013-07-24","PRAS"
225,230,225,230,6500,"2013-07-25","PRAS"
265,265,230,230,26000,"2013-07-26","PRAS"
230,235,225,235,3500,"2013-07-29","PRAS"
235,235,235,235,8500,"2013-07-30","PRAS"
235,235,235,235,20000,"2013-07-31","PRAS"
235,235,235,235,10000,"2013-08-01","PRAS"
235,265,235,240,36000,"2013-08-02","PRAS"
220,240,220,240,20500,"2013-08-12","PRAS"
220,235,220,235,231000,"2013-08-13","PRAS"
235,240,225,230,142000,"2013-08-14","PRAS"
220,225,220,225,1000,"2013-08-15","PRAS"
220,220,220,220,25000,"2013-08-16","PRAS"
215,215,205,205,83000,"2013-08-19","PRAS"
200,205,175,200,81000,"2013-08-20","PRAS"
200,205,185,205,82500,"2013-08-21","PRAS"
190,200,190,192,30500,"2013-08-22","PRAS"
192,200,192,193,25000,"2013-08-23","PRAS"
193,193,193,193,50500,"2013-08-26","PRAS"
180,180,160,180,1539000,"2013-08-27","PRAS"
180,195,155,161,11262000,"2013-08-28","PRAS"
164,169,156,167,130000,"2013-08-29","PRAS"
163,170,158,162,436500,"2013-08-30","PRAS"
165,172,161,161,260500,"2013-09-02","PRAS"
168,168,163,164,78000,"2013-09-03","PRAS"
162,163,161,162,120500,"2013-09-04","PRAS"
161,163,161,161,26000,"2013-09-05","PRAS"
160,163,160,163,86500,"2013-09-06","PRAS"
163,163,163,163,86500,"2013-09-09","PRAS"
162,166,162,166,58500,"2013-09-10","PRAS"
167,168,162,167,10000,"2013-09-11","PRAS"
163,163,163,163,1000,"2013-09-12","PRAS"
161,167,160,164,126500,"2013-09-13","PRAS"
171,220,171,220,2131000,"2013-09-16","PRAS"
240,270,220,225,7511000,"2013-09-17","PRAS"
210,230,210,215,394000,"2013-09-18","PRAS"
200,220,200,215,243500,"2013-09-19","PRAS"
215,215,198,205,276000,"2013-09-20","PRAS"
200,205,200,200,253000,"2013-09-23","PRAS"
200,205,197,198,108500,"2013-09-24","PRAS"
198,225,197,200,440000,"2013-09-25","PRAS"
215,215,200,200,59500,"2013-09-26","PRAS"
200,200,200,200,7500,"2013-09-27","PRAS"
197,197,192,192,314500,"2013-09-30","PRAS"
190,199,190,191,129500,"2013-10-01","PRAS"
199,199,191,196,12500,"2013-10-02","PRAS"
198,198,190,193,151000,"2013-10-03","PRAS"
193,193,193,193,151000,"2013-10-04","PRAS"
193,196,190,193,8500,"2013-10-07","PRAS"
184,193,181,193,14500,"2013-10-08","PRAS"
192,194,182,193,55000,"2013-10-09","PRAS"
194,195,185,187,75000,"2013-10-10","PRAS"
188,196,188,196,8500,"2013-10-11","PRAS"
196,196,196,196,8500,"2013-10-16","PRAS"
196,200,196,200,12500,"2013-10-17","PRAS"
190,190,190,190,25500,"2013-10-18","PRAS"
200,200,195,195,17500,"2013-10-21","PRAS"
191,195,190,195,94000,"2013-10-22","PRAS"
191,195,185,190,59500,"2013-10-23","PRAS"
191,194,190,190,14500,"2013-10-24","PRAS"
190,191,188,191,52000,"2013-10-25","PRAS"
189,189,189,189,13000,"2013-10-28","PRAS"
187,187,187,187,500,"2013-10-29","PRAS"
195,197,190,190,138500,"2013-10-30","PRAS"
190,194,186,192,117000,"2013-10-31","PRAS"
190,191,186,191,5500,"2013-11-01","PRAS"
195,195,185,189,8000,"2013-11-04","PRAS"
186,186,186,186,4000,"2013-11-06","PRAS"
190,190,190,190,6000,"2013-11-07","PRAS"
199,199,186,190,107000,"2013-11-08","PRAS"
190,194,190,194,109000,"2013-11-11","PRAS"
200,200,190,200,10500,"2013-11-12","PRAS"
197,197,197,197,500,"2013-11-13","PRAS"
199,199,185,185,9000,"2013-11-14","PRAS"
181,191,181,189,108500,"2013-11-15","PRAS"
185,185,185,185,500,"2013-11-18","PRAS"
182,188,181,185,62000,"2013-11-19","PRAS"
182,182,182,182,11500,"2013-11-20","PRAS"
182,182,182,182,11500,"2013-11-21","PRAS"
177,180,177,180,4000,"2013-11-22","PRAS"
190,190,190,190,500,"2013-11-25","PRAS"
190,190,180,180,16500,"2013-11-26","PRAS"
175,175,175,175,500,"2013-11-27","PRAS"
170,170,170,170,40000,"2013-11-28","PRAS"
188,188,188,188,1000,"2013-11-29","PRAS"
182,182,182,182,10500,"2013-12-02","PRAS"
177,181,177,181,8500,"2013-12-03","PRAS"
181,181,181,181,8500,"2013-12-04","PRAS"
181,181,181,181,11000,"2013-12-05","PRAS"
190,190,190,190,500,"2013-12-06","PRAS"
190,190,190,190,500,"2013-12-09","PRAS"
190,190,190,190,500,"2013-12-10","PRAS"
190,190,190,190,500,"2013-12-11","PRAS"
190,190,190,190,500,"2013-12-12","PRAS"
190,190,190,190,500,"2013-12-13","PRAS"
190,190,190,190,500,"2013-12-16","PRAS"
180,180,180,180,500,"2013-12-17","PRAS"
170,170,170,170,10000,"2013-12-18","PRAS"
173,173,171,171,12000,"2013-12-19","PRAS"
178,205,178,193,599500,"2013-12-20","PRAS"
200,200,193,193,19500,"2013-12-23","PRAS"
193,193,193,193,19500,"2013-12-24","PRAS"
195,195,195,195,500,"2013-12-27","PRAS"
190,195,185,185,9000,"2013-12-30","PRAS"
199,199,199,199,500,"2014-01-02","PRAS"
196,205,188,196,15000,"2014-01-03","PRAS"
220,220,180,182,74700,"2014-01-06","PRAS"
182,182,182,182,10000,"2014-01-07","PRAS"
180,180,180,180,10000,"2014-01-08","PRAS"
176,192,176,192,600,"2014-01-09","PRAS"
190,190,190,190,200,"2014-01-10","PRAS"
190,190,177,177,400,"2014-01-13","PRAS"
195,200,195,198,6000,"2014-01-15","PRAS"
198,198,198,198,6000,"2014-01-16","PRAS"
180,195,180,195,300,"2014-01-17","PRAS"
181,181,180,180,22500,"2014-01-20","PRAS"
175,175,175,175,37000,"2014-01-21","PRAS"
180,180,180,180,13300,"2014-01-22","PRAS"
180,180,180,180,0,"2014-01-23","PRAS"
176,176,176,176,1000,"2014-01-24","PRAS"
176,195,176,195,21200,"2014-01-27","PRAS"
195,195,195,195,0,"2014-01-28","PRAS"
176,177,176,177,76000,"2014-01-29","PRAS"
177,177,170,177,10100,"2014-01-30","PRAS"
170,185,170,180,400,"2014-02-03","PRAS"
180,180,170,180,800,"2014-02-04","PRAS"
170,180,170,180,25200,"2014-02-05","PRAS"
165,195,165,194,23200,"2014-02-06","PRAS"
180,185,180,185,60200,"2014-02-07","PRAS"
194,194,190,190,900,"2014-02-10","PRAS"
170,185,170,172,11900,"2014-02-11","PRAS"
172,180,172,177,35800,"2014-02-12","PRAS"
180,180,177,177,6100,"2014-02-13","PRAS"
177,177,177,177,0,"2014-02-14","PRAS"
171,184,171,175,152500,"2014-02-17","PRAS"
176,179,176,179,31500,"2014-02-18","PRAS"
178,210,178,207,907900,"2014-02-19","PRAS"
215,215,196,200,86700,"2014-02-20","PRAS"
216,216,200,210,43500,"2014-02-21","PRAS"
200,200,200,200,100,"2014-02-24","PRAS"
205,205,199,199,300,"2014-02-25","PRAS"
190,200,190,200,53600,"2014-02-26","PRAS"
200,200,200,200,0,"2014-02-27","PRAS"
190,190,190,190,21000,"2014-02-28","PRAS"
200,200,190,190,31100,"2014-03-03","PRAS"
186,190,186,190,24000,"2014-03-04","PRAS"
190,190,190,190,60000,"2014-03-05","PRAS"
189,190,189,190,47000,"2014-03-06","PRAS"
190,199,190,199,10900,"2014-03-07","PRAS"
190,190,190,190,1000,"2014-03-10","PRAS"
205,205,188,195,83200,"2014-03-11","PRAS"
190,190,190,190,12000,"2014-03-12","PRAS"
186,193,186,193,300,"2014-03-13","PRAS"
205,205,190,190,1100,"2014-03-14","PRAS"
186,189,186,186,17700,"2014-03-17","PRAS"
203,203,189,189,200,"2014-03-18","PRAS"
189,189,189,189,0,"2014-03-19","PRAS"
189,189,189,189,0,"2014-03-20","PRAS"
189,189,189,189,0,"2014-03-21","PRAS"
186,186,186,186,36000,"2014-03-24","PRAS"
183,204,183,190,173300,"2014-03-25","PRAS"
204,204,193,193,1362400,"2014-03-26","PRAS"
204,204,188,188,30700,"2014-03-27","PRAS"
200,200,188,193,313600,"2014-03-28","PRAS"
197,260,197,260,4529200,"2014-04-01","PRAS"
270,277,200,210,18041600,"2014-04-02","PRAS"
223,223,202,205,461600,"2014-04-03","PRAS"
208,228,205,215,2985700,"2014-04-04","PRAS"
215,232,213,215,1334700,"2014-04-07","PRAS"
217,217,202,205,587900,"2014-04-08","PRAS"
205,205,205,205,0,"2014-04-09","PRAS"
215,215,205,208,342400,"2014-04-10","PRAS"
208,222,208,221,1676000,"2014-04-11","PRAS"
222,250,221,250,1127200,"2014-04-14","PRAS"
250,262,250,258,1332800,"2014-04-15","PRAS"
260,299,236,290,69035300,"2014-04-16","PRAS"
292,303,245,247,30828500,"2014-04-17","PRAS"
248,250,237,237,1197500,"2014-04-21","PRAS"
237,242,227,227,700200,"2014-04-22","PRAS"
227,231,220,231,451200,"2014-04-23","PRAS"
231,243,228,231,231000,"2014-04-24","PRAS"
235,239,224,225,106800,"2014-04-25","PRAS"
231,231,215,217,147400,"2014-04-28","PRAS"
227,233,215,217,48200,"2014-04-29","PRAS"
226,226,216,219,90100,"2014-04-30","PRAS"
218,223,218,223,12600,"2014-05-02","PRAS"
226,226,216,217,4500,"2014-05-05","PRAS"
217,218,217,218,67100,"2014-05-06","PRAS"
225,225,215,222,5300,"2014-05-07","PRAS"
225,225,215,222,14700,"2014-05-08","PRAS"
225,225,215,215,26700,"2014-05-09","PRAS"
214,215,214,215,61200,"2014-05-12","PRAS"
224,224,215,219,152300,"2014-05-13","PRAS"
216,220,213,215,13000,"2014-05-14","PRAS"
214,216,212,216,35200,"2014-05-16","PRAS"
210,211,210,210,53000,"2014-05-19","PRAS"
203,207,203,203,115500,"2014-05-20","PRAS"
201,208,201,201,126000,"2014-05-21","PRAS"
197,209,197,197,94800,"2014-05-22","PRAS"
204,204,196,204,74300,"2014-05-23","PRAS"
201,206,201,201,32100,"2014-05-26","PRAS"
206,207,204,206,64800,"2014-05-28","PRAS"
208,208,206,208,24600,"2014-05-30","PRAS"
205,208,204,205,78600,"2014-06-02","PRAS"
208,209,206,208,12500,"2014-06-03","PRAS"
205,209,205,205,39500,"2014-06-04","PRAS"
208,208,205,208,39600,"2014-06-05","PRAS"
206,206,205,206,109800,"2014-06-06","PRAS"
205,207,205,205,85600,"2014-06-09","PRAS"
205,209,205,205,23200,"2014-06-10","PRAS"
205,205,205,205,400,"2014-06-11","PRAS"
205,210,205,205,160600,"2014-06-12","PRAS"
206,206,206,206,4100,"2014-06-13","PRAS"
206,219,206,206,84300,"2014-06-16","PRAS"
206,207,206,206,4100,"2014-06-17","PRAS"
206,207,206,206,15200,"2014-06-18","PRAS"
205,206,205,205,24100,"2014-06-19","PRAS"
205,205,205,205,4300,"2014-06-20","PRAS"
205,215,205,205,323100,"2014-06-23","PRAS"
206,206,205,206,17500,"2014-06-24","PRAS"
206,206,205,206,535200,"2014-06-25","PRAS"
211,211,205,211,1700,"2014-06-26","PRAS"
205,205,205,205,8000,"2014-06-27","PRAS"
206,206,205,206,28200,"2014-06-30","PRAS"
218,218,218,218,100,"2014-07-01","PRAS"
218,218,218,218,0,"2014-07-02","PRAS"
215,215,215,215,5500,"2014-07-03","PRAS"
205,215,205,205,16200,"2014-07-04","PRAS"
205,210,205,205,20400,"2014-07-07","PRAS"
200,210,191,200,178700,"2014-07-08","PRAS"
200,200,200,200,0,"2014-07-09","PRAS"
197,205,191,197,31300,"2014-07-10","PRAS"
202,202,202,202,100,"2014-07-11","PRAS"
209,209,209,209,100,"2014-07-14","PRAS"
209,209,209,209,0,"2014-07-15","PRAS"
204,205,204,204,7700,"2014-07-16","PRAS"
230,238,204,230,3381600,"2014-07-17","PRAS"
256,258,230,256,1972300,"2014-07-18","PRAS"
216,278,215,216,20641600,"2014-07-21","PRAS"
210,220,205,210,663900,"2014-07-22","PRAS"
211,214,209,211,207200,"2014-07-23","PRAS"
213,213,207,213,342500,"2014-07-24","PRAS"
212,213,205,212,666300,"2014-07-25","PRAS"
207,213,205,207,143100,"2014-08-04","PRAS"
206,209,206,206,325500,"2014-08-05","PRAS"
209,209,205,209,283300,"2014-08-06","PRAS"
206,208,205,206,85200,"2014-08-07","PRAS"
206,206,201,206,108900,"2014-08-08","PRAS"
238,238,207,238,3638300,"2014-08-11","PRAS"
227,254,225,227,17494000,"2014-08-12","PRAS"
228,234,227,228,129700,"2014-08-13","PRAS"
225,232,222,225,225500,"2014-08-14","PRAS"
225,230,225,225,92700,"2014-08-15","PRAS"
223,224,217,223,122000,"2014-08-18","PRAS"
220,223,219,220,22100,"2014-08-19","PRAS"
220,220,217,220,53500,"2014-08-20","PRAS"
223,224,215,223,117000,"2014-08-21","PRAS"
233,235,223,233,959900,"2014-08-22","PRAS"
238,241,233,238,1066300,"2014-08-25","PRAS"
231,248,228,231,7189300,"2014-08-26","PRAS"
230,247,229,230,11194100,"2014-08-27","PRAS"
230,240,228,230,312900,"2014-08-28","PRAS"
227,233,222,227,197900,"2014-08-29","PRAS"
224,227,219,224,221400,"2014-09-01","PRAS"
222,225,217,222,181400,"2014-09-02","PRAS"
219,223,219,219,213600,"2014-09-03","PRAS"
222,227,219,222,83100,"2014-09-04","PRAS"
221,225,221,221,61200,"2014-09-05","PRAS"
222,225,221,222,58500,"2014-09-08","PRAS"
217,224,217,217,18000,"2014-09-09","PRAS"
216,223,215,216,148300,"2014-09-10","PRAS"
223,225,217,223,351700,"2014-09-11","PRAS"
223,223,221,223,118000,"2014-09-12","PRAS"
225,225,222,225,6800,"2014-09-15","PRAS"
224,225,221,224,157600,"2014-09-16","PRAS"
226,226,223,226,173000,"2014-09-17","PRAS"
225,230,224,225,600,"2014-09-18","PRAS"
224,224,220,224,158300,"2014-09-19","PRAS"
222,222,220,222,3200,"2014-09-22","PRAS"
220,220,218,220,93000,"2014-09-23","PRAS"
224,224,218,224,338000,"2014-09-24","PRAS"
219,228,218,219,748300,"2014-09-25","PRAS"
220,220,215,220,114800,"2014-09-26","PRAS"
222,223,216,222,9300,"2014-09-29","PRAS"
218,218,215,218,23900,"2014-09-30","PRAS"
219,223,215,219,4600,"2014-10-01","PRAS"
215,219,207,215,123200,"2014-10-02","PRAS"
213,213,207,213,24300,"2014-10-03","PRAS"
212,212,204,212,115300,"2014-10-06","PRAS"
213,213,206,213,6100,"2014-10-07","PRAS"
202,211,200,202,329300,"2014-10-08","PRAS"
203,210,201,203,44600,"2014-10-09","PRAS"
208,209,198,208,12100,"2014-10-10","PRAS"
206,208,199,206,22100,"2014-10-13","PRAS"
209,213,203,209,51300,"2014-10-14","PRAS"
205,206,196,205,146100,"2014-10-15","PRAS"
203,208,195,203,12500,"2014-10-16","PRAS"
200,204,195,200,24400,"2014-10-17","PRAS"
197,203,196,197,117800,"2014-10-20","PRAS"
200,200,195,200,144500,"2014-10-21","PRAS"
202,210,199,202,693000,"2014-10-22","PRAS"
201,206,198,201,96700,"2014-10-23","PRAS"
203,206,196,203,3000,"2014-10-24","PRAS"
200,203,192,200,23000,"2014-10-27","PRAS"
199,199,199,199,72800,"2014-10-28","PRAS"
200,204,199,200,157300,"2014-10-29","PRAS"
202,203,196,202,22100,"2014-10-30","PRAS"
200,200,198,200,23000,"2014-10-31","PRAS"
201,204,194,201,88900,"2014-11-03","PRAS"
198,199,193,198,2300,"2014-11-04","PRAS"
201,204,193,201,70800,"2014-11-05","PRAS"
202,203,194,202,5300,"2014-11-06","PRAS"
201,202,196,201,800,"2014-11-07","PRAS"
196,200,191,196,28200,"2014-11-10","PRAS"
199,199,185,199,2600,"2014-11-11","PRAS"
196,199,189,196,82400,"2014-11-12","PRAS"
198,208,180,198,753200,"2014-11-13","PRAS"
198,198,196,198,2300,"2014-11-14","PRAS"
198,200,192,200,5100,"2014-11-17","PRAS"
200,201,188,200,462600,"2014-11-18","PRAS"
200,204,197,200,1456600,"2014-11-19","PRAS"
198,199,196,198,128200,"2014-11-20","PRAS"
206,208,197,206,1212100,"2014-11-21","PRAS"
198,212,198,198,2196100,"2014-11-24","PRAS"
198,199,195,198,72300,"2014-11-25","PRAS"
199,203,198,199,99300,"2014-11-26","PRAS"
199,202,199,199,126600,"2014-11-27","PRAS"
201,202,199,201,111300,"2014-11-28","PRAS"
202,216,202,205,3095900,"2014-12-01","PRAS"
211,211,201,201,238600,"2014-12-02","PRAS"
202,204,200,204,196200,"2014-12-03","PRAS"
208,210,204,205,195100,"2014-12-04","PRAS"
210,220,205,206,4681400,"2014-12-05","PRAS"
206,206,200,203,598600,"2014-12-08","PRAS"
204,204,203,203,345800,"2014-12-09","PRAS"
203,222,203,207,5428600,"2014-12-10","PRAS"
208,213,207,212,854500,"2014-12-11","PRAS"
213,223,212,217,4973300,"2014-12-12","PRAS"
217,217,210,210,21000,"2014-12-15","PRAS"
208,212,201,208,240600,"2014-12-16","PRAS"
210,210,202,202,12700,"2014-12-17","PRAS"
208,208,201,202,105100,"2014-12-18","PRAS"
202,204,202,203,354800,"2014-12-19","PRAS"
202,205,201,205,118200,"2014-12-22","PRAS"
201,204,200,204,95600,"2014-12-23","PRAS"
200,205,200,205,19600,"2014-12-24","PRAS"
205,205,205,205,0,"2014-12-29","PRAS"
201,204,201,204,1100,"2014-12-30","PRAS"
210,211,209,209,2200,"2015-01-02","PRAS"
200,204,197,198,76100,"2015-01-05","PRAS"
198,202,198,202,50100,"2015-01-06","PRAS"
202,202,200,200,3700,"2015-01-07","PRAS"
192,200,192,200,10100,"2015-01-08","PRAS"
196,198,190,198,187500,"2015-01-09","PRAS"
191,199,191,198,7800,"2015-01-12","PRAS"
191,198,191,198,2000,"2015-01-13","PRAS"
192,205,180,205,1016700,"2015-01-14","PRAS"
199,225,195,199,15737800,"2015-01-15","PRAS"
204,206,194,194,264800,"2015-01-16","PRAS"
195,196,187,190,366200,"2015-01-19","PRAS"
189,190,185,185,291600,"2015-01-20","PRAS"
183,188,180,186,246700,"2015-01-21","PRAS"
186,186,184,185,15400,"2015-01-22","PRAS"
193,193,185,188,11700,"2015-01-23","PRAS"
188,190,187,190,69600,"2015-01-26","PRAS"
191,219,191,201,9880300,"2015-01-27","PRAS"
208,208,192,203,1731400,"2015-01-28","PRAS"
203,210,202,203,3388900,"2015-01-29","PRAS"
202,205,202,202,185800,"2015-01-30","PRAS"
202,204,202,203,100100,"2015-02-02","PRAS"
206,217,200,203,5902600,"2015-02-03","PRAS"
205,205,198,198,112200,"2015-02-04","PRAS"
194,203,194,196,90000,"2015-02-05","PRAS"
196,196,192,193,146900,"2015-02-06","PRAS"
191,197,191,194,23500,"2015-02-09","PRAS"
196,198,192,197,2600,"2015-02-10","PRAS"
196,196,195,195,17000,"2015-02-11","PRAS"
192,192,192,192,11500,"2015-02-12","PRAS"
192,195,192,195,1800,"2015-02-13","PRAS"
201,201,192,199,7200,"2015-02-16","PRAS"
190,195,188,189,6400,"2015-02-17","PRAS"
189,189,189,189,11000,"2015-02-18","PRAS"
198,198,198,198,100,"2015-02-20","PRAS"
198,219,198,202,14445800,"2015-02-23","PRAS"
202,202,196,197,215100,"2015-02-24","PRAS"
200,200,190,194,437100,"2015-02-25","PRAS"
190,193,190,193,129400,"2015-02-26","PRAS"
190,190,190,190,15100,"2015-02-27","PRAS"
190,198,190,198,106100,"2015-03-02","PRAS"
190,194,190,194,20100,"2015-03-03","PRAS"
193,193,188,190,28900,"2015-03-04","PRAS"
195,195,190,195,2600,"2015-03-05","PRAS"
190,194,189,194,21300,"2015-03-06","PRAS"
194,194,188,192,54200,"2015-03-09","PRAS"
186,192,185,192,20100,"2015-03-10","PRAS"
192,192,192,192,0,"2015-03-11","PRAS"
192,192,192,192,0,"2015-03-12","PRAS"
190,192,186,192,1400,"2015-03-13","PRAS"
199,199,189,195,3700,"2015-03-16","PRAS"
189,194,188,194,14400,"2015-03-17","PRAS"
191,191,188,191,35100,"2015-03-18","PRAS"
186,195,186,191,7600,"2015-03-19","PRAS"
189,192,188,192,10800,"2015-03-20","PRAS"
186,191,186,191,10200,"2015-03-23","PRAS"
186,191,186,191,9200,"2015-03-24","PRAS"
186,191,182,191,177000,"2015-03-25","PRAS"
183,189,183,185,9200,"2015-03-26","PRAS"
186,186,186,186,4900,"2015-03-27","PRAS"
192,192,192,192,10100,"2015-03-30","PRAS"
182,191,182,191,10200,"2015-03-31","PRAS"
183,187,182,187,23700,"2015-04-01","PRAS"
184,184,184,184,5000,"2015-04-02","PRAS"
190,190,190,190,100,"2015-04-06","PRAS"
190,190,190,190,0,"2015-04-07","PRAS"
190,190,190,190,0,"2015-04-08","PRAS"
182,190,182,190,155300,"2015-04-09","PRAS"
191,196,190,194,720800,"2015-04-10","PRAS"
185,208,185,185,6434300,"2015-04-13","PRAS"
190,190,183,186,111100,"2015-04-14","PRAS"
187,187,182,183,83200,"2015-04-15","PRAS"
183,187,182,182,117100,"2015-04-16","PRAS"
189,189,181,182,61100,"2015-04-17","PRAS"
182,185,182,185,114000,"2015-04-20","PRAS"
181,183,181,183,113000,"2015-04-21","PRAS"
183,185,183,185,60000,"2015-04-22","PRAS"
188,188,187,188,78700,"2015-04-23","PRAS"
186,188,186,188,93100,"2015-04-24","PRAS"
188,191,188,190,949300,"2015-04-27","PRAS"
188,194,188,194,450200,"2015-04-28","PRAS"
191,191,190,190,149300,"2015-04-29","PRAS"
190,190,184,190,32800,"2015-04-30","PRAS"
188,190,188,190,34900,"2015-05-04","PRAS"
190,196,190,194,372500,"2015-05-05","PRAS"
192,197,192,197,48900,"2015-05-06","PRAS"
195,213,185,186,14424000,"2015-05-07","PRAS"
185,190,182,185,180600,"2015-05-08","PRAS"
182,193,180,180,660700,"2015-05-11","PRAS"
184,184,175,179,427900,"2015-05-12","PRAS"
180,183,180,181,31600,"2015-05-13","PRAS"
180,184,178,182,35000,"2015-05-15","PRAS"
180,180,178,180,113500,"2015-05-18","PRAS"
186,186,178,180,54300,"2015-05-19","PRAS"
180,183,180,180,64200,"2015-05-20","PRAS"
182,182,180,180,84900,"2015-05-21","PRAS"
181,181,179,181,182000,"2015-05-22","PRAS"
189,189,182,183,114600,"2015-05-25","PRAS"
184,187,182,182,876200,"2015-05-26","PRAS"
182,186,180,180,257300,"2015-05-27","PRAS"
180,180,180,180,53800,"2015-05-28","PRAS"
183,183,179,179,16400,"2015-05-29","PRAS"
176,181,176,181,400,"2015-06-01","PRAS"
175,176,175,175,8100,"2015-06-03","PRAS"
176,176,176,176,4300,"2015-06-04","PRAS"
176,176,176,176,23300,"2015-06-05","PRAS"
176,176,175,176,1300,"2015-06-08","PRAS"
175,175,172,173,108000,"2015-06-09","PRAS"
173,180,173,180,145100,"2015-06-10","PRAS"
177,178,176,176,134800,"2015-06-11","PRAS"
176,177,176,177,263100,"2015-06-12","PRAS"
176,181,165,165,815900,"2015-06-15","PRAS"
173,173,160,162,121100,"2015-06-16","PRAS"
170,170,164,168,51200,"2015-06-17","PRAS"
175,175,164,164,25400,"2015-06-18","PRAS"
169,169,169,169,800,"2015-06-19","PRAS"
165,175,160,164,111700,"2015-06-22","PRAS"
165,167,160,161,63400,"2015-06-23","PRAS"
159,161,158,159,45300,"2015-06-24","PRAS"
164,164,155,155,223300,"2015-06-25","PRAS"
159,159,159,159,100,"2015-06-26","PRAS"
159,159,158,158,25100,"2015-06-29","PRAS"
158,158,157,157,3300,"2015-06-30","PRAS"
158,158,152,154,12200,"2015-07-01","PRAS"
154,157,154,157,7700,"2015-07-02","PRAS"
157,157,157,157,0,"2015-07-03","PRAS"
150,157,150,155,16500,"2015-07-06","PRAS"
157,157,157,157,100,"2015-07-07","PRAS"
157,157,157,157,0,"2015-07-08","PRAS"
157,157,157,157,0,"2015-07-09","PRAS"
157,157,157,157,0,"2015-07-10","PRAS"
163,163,158,158,200,"2015-07-13","PRAS"
158,158,158,158,0,"2015-07-14","PRAS"
158,158,158,158,0,"2015-07-15","PRAS"
158,163,153,158,59600,"2015-07-22","PRAS"
158,160,152,157,16200,"2015-07-23","PRAS"
152,155,150,150,36900,"2015-07-24","PRAS"
155,155,145,151,37100,"2015-07-27","PRAS"
145,151,145,151,5300,"2015-07-28","PRAS"
153,153,153,153,200,"2015-07-29","PRAS"
153,153,145,150,23600,"2015-07-30","PRAS"
145,151,145,151,30800,"2015-07-31","PRAS"
145,149,145,149,7900,"2015-08-03","PRAS"
155,155,145,150,127200,"2015-08-04","PRAS"
152,171,150,157,5355900,"2015-08-05","PRAS"
155,155,145,146,494600,"2015-08-06","PRAS"
146,146,140,141,78400,"2015-08-07","PRAS"
146,146,139,139,29500,"2015-08-10","PRAS"
144,144,135,139,148200,"2015-08-11","PRAS"
139,149,139,147,27200,"2015-08-12","PRAS"
138,150,135,147,33500,"2015-08-13","PRAS"
147,147,135,147,7600,"2015-08-14","PRAS"
132,141,132,141,74500,"2015-08-18","PRAS"
141,146,141,146,4200,"2015-08-19","PRAS"
150,150,130,130,2200,"2015-08-20","PRAS"
123,139,119,133,58300,"2015-08-21","PRAS"
137,137,135,135,300,"2015-08-24","PRAS"
122,122,122,122,20200,"2015-08-25","PRAS"
135,139,135,135,500,"2015-08-26","PRAS"
140,140,137,137,2100,"2015-08-27","PRAS"
140,140,137,140,4400,"2015-08-28","PRAS"
139,139,139,139,3000,"2015-08-31","PRAS"
139,139,139,139,0,"2015-09-01","PRAS"
130,138,130,131,4400,"2015-09-02","PRAS"
139,139,139,139,100,"2015-09-03","PRAS"
126,126,126,126,100,"2015-09-04","PRAS"
138,139,125,138,10000,"2015-09-07","PRAS"
136,138,136,138,7100,"2015-09-08","PRAS"
126,126,126,126,5000,"2015-09-09","PRAS"
130,130,130,130,2000,"2015-09-10","PRAS"
135,135,135,135,100,"2015-09-11","PRAS"
125,136,125,136,700,"2015-09-14","PRAS"
140,140,140,140,1500,"2015-09-15","PRAS"
129,140,126,140,8400,"2015-09-16","PRAS"
140,140,140,140,0,"2015-09-17","PRAS"
140,140,140,140,0,"2015-09-18","PRAS"
140,140,140,140,500,"2015-09-21","PRAS"
127,137,127,134,15000,"2015-09-22","PRAS"
128,128,128,128,1000,"2015-09-23","PRAS"
130,130,130,130,1800,"2015-09-25","PRAS"
119,126,118,126,14300,"2015-09-28","PRAS"
116,126,115,123,37200,"2015-09-29","PRAS"
128,128,128,128,300,"2015-09-30","PRAS"
130,135,125,125,70100,"2015-10-01","PRAS"
129,129,129,129,300,"2015-10-02","PRAS"
129,129,129,129,1300,"2015-10-05","PRAS"
129,129,124,129,105100,"2015-10-06","PRAS"
126,130,125,129,16400,"2015-10-07","PRAS"
125,130,125,130,55300,"2015-10-08","PRAS"
134,136,133,134,51800,"2015-10-09","PRAS"
135,136,135,135,46600,"2015-10-12","PRAS"
128,132,126,132,8200,"2015-10-13","PRAS"
132,132,132,132,300,"2015-10-15","PRAS"
132,132,132,132,300,"2015-10-16","PRAS"
132,132,132,132,0,"2015-10-19","PRAS"
132,132,132,132,300,"2015-10-20","PRAS"
135,135,135,135,400,"2015-10-21","PRAS"
135,135,134,134,400,"2015-10-22","PRAS"
134,134,134,134,0,"2015-10-23","PRAS"
134,134,134,134,0,"2015-10-26","PRAS"
134,134,134,134,0,"2015-10-27","PRAS"
134,134,134,134,200,"2015-10-28","PRAS"
134,134,125,125,11000,"2015-10-29","PRAS"
125,125,125,125,0,"2015-10-30","PRAS"
123,131,123,131,15300,"2015-11-02","PRAS"
119,130,119,130,200,"2015-11-03","PRAS"
129,129,123,129,1000,"2015-11-04","PRAS"
130,130,129,129,400,"2015-11-05","PRAS"
129,129,129,129,400,"2015-11-06","PRAS"
124,130,122,122,19800,"2015-11-09","PRAS"
122,122,122,122,2500,"2015-11-10","PRAS"
122,122,122,122,10000,"2015-11-11","PRAS"
128,128,128,128,900,"2015-11-12","PRAS"
120,129,120,129,35700,"2015-11-13","PRAS"
128,128,128,128,600,"2015-11-16","PRAS"
128,128,128,128,100,"2015-11-17","PRAS"
128,128,128,128,100,"2015-11-18","PRAS"
128,128,128,128,0,"2015-11-19","PRAS"
128,128,128,128,0,"2015-11-20","PRAS"
128,128,128,128,0,"2015-11-23","PRAS"
117,128,117,128,5100,"2015-11-24","PRAS"
129,129,129,129,100,"2015-11-25","PRAS"
122,129,122,129,1500,"2015-11-26","PRAS"
129,129,129,129,300,"2015-11-27","PRAS"
129,129,129,129,0,"2015-11-30","PRAS"
129,129,129,129,0,"2015-12-01","PRAS"
129,129,129,129,100,"2015-12-02","PRAS"
129,129,129,129,400,"2015-12-03","PRAS"
129,129,129,129,0,"2015-12-04","PRAS"
119,129,119,120,300,"2015-12-07","PRAS"
129,129,129,129,100,"2015-12-08","PRAS"
129,129,129,129,0,"2015-12-09","PRAS"
129,129,129,129,0,"2015-12-10","PRAS"
120,129,119,129,1300,"2015-12-11","PRAS"
129,129,129,129,0,"2015-12-14","PRAS"
129,129,129,129,0,"2015-12-15","PRAS"
117,124,117,124,6700,"2015-12-16","PRAS"
122,122,120,120,1000,"2015-12-17","PRAS"
120,120,120,120,1000,"2015-12-18","PRAS"
125,125,125,125,100,"2015-12-21","PRAS"
125,125,125,125,0,"2015-12-22","PRAS"
125,125,125,125,0,"2015-12-23","PRAS"
125,125,125,125,0,"2015-12-28","PRAS"
125,125,125,125,0,"2015-12-29","PRAS"
125,125,125,125,500,"2015-12-30","PRAS"
125,125,125,125,0,"2016-01-04","PRAS"
125,125,125,125,0,"2016-01-05","PRAS"
125,125,125,125,0,"2016-01-06","PRAS"
125,125,125,125,0,"2016-01-07","PRAS"
125,125,125,125,0,"2016-01-08","PRAS"
125,125,125,125,0,"2016-01-11","PRAS"
125,125,125,125,0,"2016-01-12","PRAS"
114,119,114,119,8200,"2016-01-13","PRAS"
110,118,110,118,1100,"2016-01-14","PRAS"
118,118,118,118,0,"2016-01-15","PRAS"
118,118,118,118,0,"2016-01-18","PRAS"
111,111,111,111,1900,"2016-01-19","PRAS"
124,124,124,124,300,"2016-01-20","PRAS"
112,112,112,112,18000,"2016-01-21","PRAS"
122,122,111,111,21700,"2016-01-22","PRAS"
111,111,102,108,13500,"2016-01-25","PRAS"
103,120,100,120,5200,"2016-01-26","PRAS"
120,120,110,119,2100,"2016-01-27","PRAS"
119,119,119,119,100,"2016-01-28","PRAS"
121,121,111,111,20100,"2016-01-29","PRAS"
124,124,124,124,1000,"2016-02-01","PRAS"
113,121,113,113,800,"2016-02-02","PRAS"
120,120,120,120,600,"2016-02-03","PRAS"
120,120,120,120,0,"2016-02-04","PRAS"
120,120,120,120,0,"2016-02-05","PRAS"
120,121,120,120,44400,"2016-02-09","PRAS"
120,124,120,124,4200,"2016-02-10","PRAS"
124,124,124,124,0,"2016-02-11","PRAS"
125,125,125,125,1700,"2016-02-12","PRAS"
127,127,127,127,500,"2016-02-15","PRAS"
126,126,120,125,2800,"2016-02-16","PRAS"
114,126,114,126,11500,"2016-02-17","PRAS"
126,126,126,126,0,"2016-02-18","PRAS"
128,128,128,128,3000,"2016-02-19","PRAS"
128,128,128,128,0,"2016-02-22","PRAS"
121,128,121,128,52100,"2016-02-23","PRAS"
128,148,128,145,1513200,"2016-02-24","PRAS"
149,178,140,148,21456200,"2016-02-25","PRAS"
148,154,134,143,357300,"2016-02-26","PRAS"
138,145,135,144,52200,"2016-02-29","PRAS"
140,144,140,144,500,"2016-03-01","PRAS"
142,145,136,136,17800,"2016-03-02","PRAS"
142,145,130,145,155900,"2016-03-03","PRAS"
143,149,131,149,515800,"2016-03-04","PRAS"
142,156,135,138,3250700,"2016-03-07","PRAS"
138,142,138,140,574300,"2016-03-08","PRAS"
138,140,138,139,68100,"2016-03-10","PRAS"
139,139,139,139,0,"2016-03-11","PRAS"
139,139,139,139,0,"2016-03-14","PRAS"
136,137,136,136,63200,"2016-03-15","PRAS"
142,158,138,146,3172300,"2016-03-16","PRAS"
155,155,139,139,136300,"2016-03-17","PRAS"
139,142,135,140,145400,"2016-03-18","PRAS"
141,141,140,140,30300,"2016-03-21","PRAS"
140,140,140,140,50100,"2016-03-22","PRAS"
141,141,140,140,55100,"2016-03-23","PRAS"
140,140,140,140,10500,"2016-03-24","PRAS"
140,140,137,137,9800,"2016-03-28","PRAS"
137,137,137,137,500,"2016-03-29","PRAS"
137,139,131,139,1700,"2016-03-30","PRAS"
139,139,139,139,200,"2016-03-31","PRAS"
137,139,137,139,2000,"2016-04-01","PRAS"
139,139,139,139,0,"2016-04-04","PRAS"
145,145,145,145,100,"2016-04-05","PRAS"
145,145,143,143,30000,"2016-04-06","PRAS"
139,139,139,139,6600,"2016-04-07","PRAS"
130,144,130,144,200,"2016-04-08","PRAS"
144,144,144,144,0,"2016-04-11","PRAS"
144,144,144,144,0,"2016-04-12","PRAS"
144,144,144,144,0,"2016-04-13","PRAS"
144,144,144,144,0,"2016-04-14","PRAS"
144,144,144,144,0,"2016-04-15","PRAS"
144,144,144,144,0,"2016-04-18","PRAS"
144,144,144,144,0,"2016-04-19","PRAS"
135,141,134,140,127900,"2016-04-20","PRAS"
140,143,136,143,42300,"2016-04-21","PRAS"
143,144,137,144,113700,"2016-04-22","PRAS"
143,143,136,143,676800,"2016-04-25","PRAS"
143,145,141,144,133800,"2016-04-26","PRAS"
144,144,141,144,36800,"2016-04-27","PRAS"
141,145,141,143,420800,"2016-04-28","PRAS"
143,147,142,142,28600,"2016-04-29","PRAS"
142,150,142,143,116800,"2016-05-02","PRAS"
149,154,131,135,4857700,"2016-05-03","PRAS"
135,140,135,138,51800,"2016-05-04","PRAS"
138,141,138,140,188900,"2016-05-09","PRAS"
140,140,138,138,17900,"2016-05-10","PRAS"
142,144,138,142,73900,"2016-05-11","PRAS"
142,150,135,136,1843100,"2016-05-12","PRAS"
136,140,136,137,79900,"2016-05-13","PRAS"
137,142,137,138,79800,"2016-05-16","PRAS"
144,159,140,157,1237000,"2016-05-17","PRAS"
154,174,147,149,17874200,"2016-05-18","PRAS"
157,157,145,147,3,"2016-05-19","PRAS"
140,150,139,147,898500,"2016-05-20","PRAS"
148,148,139,147,18300,"2016-05-23","PRAS"
147,150,140,149,267100,"2016-05-24","PRAS"
154,154,146,149,114400,"2016-05-25","PRAS"
149,154,148,148,41300,"2016-05-26","PRAS"
148,150,148,149,292400,"2016-05-27","PRAS"
155,155,149,149,21200,"2016-05-30","PRAS"
150,154,149,150,236200,"2016-05-31","PRAS"
149,150,149,149,12200,"2016-06-01","PRAS"
150,150,149,150,74100,"2016-06-02","PRAS"
150,150,149,150,55600,"2016-06-03","PRAS"
149,149,149,149,22000,"2016-06-06","PRAS"
149,154,149,149,92300,"2016-06-07","PRAS"
150,150,149,149,195000,"2016-06-08","PRAS"
155,155,144,152,289700,"2016-06-09","PRAS"
152,152,152,152,0,"2016-06-10","PRAS"
152,152,141,152,30100,"2016-06-13","PRAS"
151,151,143,148,61600,"2016-06-14","PRAS"
150,150,150,150,10500,"2016-06-15","PRAS"
150,150,142,150,6500,"2016-06-16","PRAS"
150,150,150,150,0,"2016-06-17","PRAS"
144,150,143,150,16600,"2016-06-20","PRAS"
150,150,150,150,0,"2016-06-21","PRAS"
143,150,143,150,500,"2016-06-22","PRAS"
150,150,143,150,12300,"2016-06-23","PRAS"
154,154,154,154,100,"2016-06-24","PRAS"
154,154,154,154,0,"2016-06-27","PRAS"
152,152,142,142,5400,"2016-06-28","PRAS"
153,153,150,150,43400,"2016-06-29","PRAS"
150,150,150,150,100,"2016-06-30","PRAS"
150,150,150,150,0,"2016-07-01","PRAS"
150,150,150,150,6500,"2016-07-11","PRAS"
150,150,150,150,0,"2016-07-12","PRAS"
150,150,143,150,43500,"2016-07-13","PRAS"
150,150,145,150,400,"2016-07-14","PRAS"
150,150,146,150,11000,"2016-07-15","PRAS"
148,153,148,152,53500,"2016-07-18","PRAS"
145,151,145,150,210400,"2016-07-19","PRAS"
145,154,145,152,217300,"2016-07-20","PRAS"
152,155,152,155,160700,"2016-07-21","PRAS"
155,160,155,155,64900,"2016-07-22","PRAS"
155,159,155,158,63000,"2016-07-25","PRAS"
158,171,155,169,796800,"2016-07-26","PRAS"
169,177,155,163,3087500,"2016-07-27","PRAS"
163,166,160,164,470900,"2016-07-28","PRAS"
166,170,165,170,442800,"2016-07-29","PRAS"
170,183,170,171,4097300,"2016-08-01","PRAS"
168,168,155,161,909700,"2016-08-02","PRAS"
162,162,162,162,45800,"2016-08-03","PRAS"
161,162,156,161,28900,"2016-08-04","PRAS"
161,161,160,160,8300,"2016-08-05","PRAS"
156,162,156,161,144000,"2016-08-08","PRAS"
167,167,163,163,16500,"2016-08-09","PRAS"
163,175,163,175,396300,"2016-08-10","PRAS"
167,178,167,170,100500,"2016-08-11","PRAS"
171,175,171,174,170400,"2016-08-12","PRAS"
174,200,174,191,1072300,"2016-08-15","PRAS"
191,214,191,214,2113300,"2016-08-16","PRAS"
214,238,214,238,2357100,"2016-08-18","PRAS"
238,262,238,260,2786200,"2016-08-19","PRAS"
260,318,234,234,50670300,"2016-08-22","PRAS"
234,234,212,212,1438700,"2016-08-23","PRAS"
192,208,191,191,1432400,"2016-08-24","PRAS"
194,202,177,177,497900,"2016-08-25","PRAS"
180,208,180,200,1779500,"2016-08-26","PRAS"
200,210,200,202,1078100,"2016-08-29","PRAS"
202,204,202,204,502600,"2016-08-30","PRAS"
206,216,206,210,731800,"2016-08-31","PRAS"
210,210,208,210,499700,"2016-09-01","PRAS"
208,260,208,260,4317100,"2016-09-02","PRAS"
268,276,246,260,1985100,"2016-09-05","PRAS"
268,268,252,252,679300,"2016-09-06","PRAS"
260,260,248,250,100200,"2016-09-07","PRAS"
256,298,226,228,37727300,"2016-09-08","PRAS"
230,238,218,218,761200,"2016-09-09","PRAS"
220,234,220,226,744200,"2016-09-13","PRAS"
228,228,226,228,874500,"2016-09-14","PRAS"
230,234,230,234,577200,"2016-09-15","PRAS"
234,242,234,240,1073000,"2016-09-16","PRAS"
240,260,220,236,6364200,"2016-09-19","PRAS"
238,290,236,278,12446600,"2016-09-20","PRAS"
270,270,252,252,3905900,"2016-09-21","PRAS"
252,252,228,228,3379900,"2016-09-22","PRAS"
216,238,208,216,1025600,"2016-09-23","PRAS"
220,224,212,214,448400,"2016-09-26","PRAS"
214,218,208,210,194500,"2016-09-27","PRAS"
214,216,210,214,424900,"2016-09-28","PRAS"
214,218,214,216,205700,"2016-09-29","PRAS"
216,220,212,212,259900,"2016-09-30","PRAS"
212,222,202,204,7650200,"2016-10-03","PRAS"
204,204,193,193,588000,"2016-10-04","PRAS"
192,192,180,183,281900,"2016-10-05","PRAS"
186,187,180,187,79900,"2016-10-06","PRAS"
185,187,183,184,22600,"2016-10-07","PRAS"
184,187,180,180,49700,"2016-10-10","PRAS"
180,182,174,174,259800,"2016-10-11","PRAS"
174,176,172,172,52400,"2016-10-12","PRAS"
170,177,168,175,175500,"2016-10-13","PRAS"
175,185,175,184,524800,"2016-10-14","PRAS"
185,185,179,179,146400,"2016-10-17","PRAS"
180,182,179,180,125800,"2016-10-18","PRAS"
180,184,180,180,134100,"2016-10-19","PRAS"
181,191,180,188,474200,"2016-10-20","PRAS"
188,192,188,190,293900,"2016-10-21","PRAS"
190,192,189,189,66200,"2016-10-24","PRAS"
185,192,182,192,15200,"2016-10-25","PRAS"
191,191,182,182,53200,"2016-10-26","PRAS"
183,192,183,187,869500,"2016-10-27","PRAS"
190,202,190,202,731700,"2016-10-28","PRAS"
202,206,192,193,1061100,"2016-10-31","PRAS"
193,198,191,197,14200,"2016-11-01","PRAS"
200,200,186,187,35300,"2016-11-02","PRAS"
187,195,187,187,50200,"2016-11-03","PRAS"
187,198,187,198,211500,"2016-11-04","PRAS"
198,212,189,199,506900,"2016-11-07","PRAS"
194,206,182,185,2891000,"2016-11-08","PRAS"
189,210,187,210,1520900,"2016-11-09","PRAS"
210,220,200,208,11536900,"2016-11-10","PRAS"
208,208,192,194,150000,"2016-11-11","PRAS"
197,197,191,191,424800,"2016-11-14","PRAS"
190,206,188,206,2968100,"2016-11-15","PRAS"
206,234,186,188,22768500,"2016-11-16","PRAS"
191,202,188,200,1315300,"2016-11-17","PRAS"
200,202,200,200,267100,"2016-11-18","PRAS"
204,204,200,204,487500,"2016-11-21","PRAS"
202,204,194,198,1131300,"2016-11-22","PRAS"
198,212,192,199,4295100,"2016-11-23","PRAS"
195,204,194,200,1708700,"2016-11-24","PRAS"
200,204,200,200,467100,"2016-11-25","PRAS"
200,208,200,208,698700,"2016-11-28","PRAS"
206,212,206,210,449400,"2016-11-29","PRAS"
214,218,210,218,882100,"2016-11-30","PRAS"
218,232,197,199,17272300,"2016-12-01","PRAS"
199,200,195,200,100100,"2016-12-02","PRAS"
199,200,196,199,35800,"2016-12-05","PRAS"
200,200,193,194,137100,"2016-12-06","PRAS"
194,195,192,195,134100,"2016-12-07","PRAS"
195,196,192,192,16100,"2016-12-08","PRAS"
192,195,192,192,13500,"2016-12-09","PRAS"
192,196,190,193,96900,"2016-12-13","PRAS"
191,191,188,188,47000,"2016-12-14","PRAS"
185,189,185,188,55300,"2016-12-15","PRAS"
188,188,181,182,183000,"2016-12-16","PRAS"
185,185,180,180,6700,"2016-12-19","PRAS"
180,185,180,181,55500,"2016-12-20","PRAS"
181,182,170,170,47200,"2016-12-21","PRAS"
180,184,170,178,25100,"2016-12-22","PRAS"
172,178,168,178,29900,"2016-12-23","PRAS"
168,177,161,167,152900,"2016-12-27","PRAS"
167,167,167,167,11800,"2016-12-28","PRAS"
168,176,167,173,155000,"2016-12-29","PRAS"
173,173,165,170,33100,"2016-12-30","PRAS"
170,170,170,170,0,"2017-01-02","PRAS"
171,171,162,169,30600,"2017-01-03","PRAS"
169,171,166,168,40200,"2017-01-04","PRAS"
168,174,168,173,106500,"2017-01-05","PRAS"
173,179,173,176,352100,"2017-01-06","PRAS"
176,176,173,173,20800,"2017-01-09","PRAS"
173,175,172,172,300,"2017-01-10","PRAS"
172,173,171,171,16400,"2017-01-11","PRAS"
171,174,171,172,65300,"2017-01-12","PRAS"
171,178,171,174,81500,"2017-01-13","PRAS"
174,182,174,181,107900,"2017-01-16","PRAS"
181,183,181,182,108900,"2017-01-17","PRAS"
182,185,182,182,43400,"2017-01-18","PRAS"
181,181,178,178,5700,"2017-01-19","PRAS"
181,181,176,178,13300,"2017-01-20","PRAS"
178,178,172,174,24700,"2017-01-23","PRAS"
175,178,174,175,27400,"2017-01-24","PRAS"
175,175,172,173,15200,"2017-01-25","PRAS"
173,181,172,181,3200,"2017-01-26","PRAS"
181,182,175,181,65800,"2017-01-27","PRAS"
181,181,178,178,5100,"2017-01-30","PRAS"
173,175,172,173,14900,"2017-01-31","PRAS"
173,175,173,173,43000,"2017-02-01","PRAS"
178,181,178,181,32900,"2017-02-02","PRAS"
181,181,175,180,23900,"2017-02-03","PRAS"
180,180,174,178,11800,"2017-02-06","PRAS"
178,181,174,178,234400,"2017-02-07","PRAS"
178,183,178,183,56600,"2017-02-08","PRAS"
183,185,181,182,96000,"2017-02-09","PRAS"
182,185,181,184,134300,"2017-02-10","PRAS"
184,190,183,186,141000,"2017-02-13","PRAS"
186,204,186,204,1363200,"2017-02-14","PRAS"
204,204,204,204,0,"2017-02-15","PRAS"
204,210,204,208,370400,"2017-02-16","PRAS"
208,210,208,210,244700,"2017-02-17","PRAS"
210,256,180,183,38543600,"2017-02-20","PRAS"
184,190,178,178,580000,"2017-02-21","PRAS"
178,185,176,180,196600,"2017-02-22","PRAS"
180,188,176,176,84800,"2017-02-23","PRAS"
178,180,178,180,98000,"2017-02-24","PRAS"
178,180,178,180,87200,"2017-02-27","PRAS"
180,188,178,179,76300,"2017-02-28","PRAS"
179,194,178,190,1256200,"2017-03-01","PRAS"
190,190,185,189,170400,"2017-03-02","PRAS"
192,194,185,192,37700,"2017-03-03","PRAS"
186,192,186,191,59300,"2017-03-06","PRAS"
186,193,182,190,136300,"2017-03-07","PRAS"
190,197,186,186,5199800,"2017-03-08","PRAS"
187,190,186,187,579600,"2017-03-09","PRAS"
187,187,186,186,105100,"2017-03-10","PRAS"
186,197,181,181,5231300,"2017-03-13","PRAS"
181,188,181,181,185700,"2017-03-14","PRAS"
185,242,184,218,36113700,"2017-03-15","PRAS"
220,224,191,192,15508800,"2017-03-16","PRAS"
192,196,191,192,585300,"2017-03-17","PRAS"
192,199,190,191,97400,"2017-03-20","PRAS"
196,197,188,190,139900,"2017-03-21","PRAS"
190,198,188,190,98300,"2017-03-22","PRAS"
190,197,187,194,340200,"2017-03-23","PRAS"
194,212,191,196,2332000,"2017-03-24","PRAS"
193,204,187,193,1299500,"2017-03-27","PRAS"
199,200,189,195,439200,"2017-03-29","PRAS"
190,200,189,190,1069500,"2017-03-30","PRAS"
190,193,188,189,77300,"2017-03-31","PRAS"
194,196,184,194,3923200,"2017-04-03","PRAS"
194,204,194,202,1003900,"2017-04-04","PRAS"
202,202,202,202,0,"2017-04-05","PRAS"
202,202,200,200,373000,"2017-04-06","PRAS"
200,202,200,200,352800,"2017-04-07","PRAS"
200,208,200,208,3010200,"2017-04-10","PRAS"
208,208,204,204,2034100,"2017-04-11","PRAS"
204,218,200,200,2577500,"2017-04-12","PRAS"
206,206,200,200,36500,"2017-04-13","PRAS"
200,204,200,202,31100,"2017-04-17","PRAS"
200,202,197,197,234400,"2017-04-18","PRAS"
197,197,197,197,0,"2017-04-19","PRAS"
197,202,197,200,116300,"2017-04-20","PRAS"
200,206,197,198,4722300,"2017-04-21","PRAS"
198,200,197,197,89800,"2017-04-25","PRAS"
197,200,195,200,72500,"2017-04-26","PRAS"
199,204,199,204,2600,"2017-04-27","PRAS"
204,204,196,199,36500,"2017-04-28","PRAS"
200,202,195,196,147200,"2017-05-02","PRAS"
195,200,195,196,6200,"2017-05-03","PRAS"
195,200,195,197,231000,"2017-05-04","PRAS"
197,198,197,197,91600,"2017-05-05","PRAS"
198,206,198,202,249300,"2017-05-08","PRAS"
206,206,197,200,78300,"2017-05-09","PRAS"
200,204,197,197,242800,"2017-05-10","PRAS"
198,204,198,199,169400,"2017-05-12","PRAS"
200,202,200,200,25000,"2017-05-15","PRAS"
200,204,198,202,320800,"2017-05-16","PRAS"
204,210,204,204,58700,"2017-05-17","PRAS"
204,206,200,204,107700,"2017-05-18","PRAS"
204,206,200,204,1973300,"2017-05-19","PRAS"
206,222,204,220,4144100,"2017-05-22","PRAS"
220,228,218,220,1759200,"2017-05-23","PRAS"
220,226,210,218,483000,"2017-05-24","PRAS"
218,220,214,216,425600,"2017-05-26","PRAS"
216,220,212,220,744800,"2017-05-29","PRAS"
220,222,216,218,3703200,"2017-05-30","PRAS"
218,232,218,222,3311900,"2017-05-31","PRAS"
222,222,222,222,0,"2017-06-01","PRAS"
224,228,222,222,582600,"2017-06-02","PRAS"
220,222,216,218,344300,"2017-06-05","PRAS"
216,216,210,216,402600,"2017-06-06","PRAS"
220,220,214,214,67000,"2017-06-07","PRAS"
218,218,214,216,523600,"2017-06-08","PRAS"
218,220,216,216,648100,"2017-06-09","PRAS"
218,222,216,220,300800,"2017-06-12","PRAS"
220,222,216,216,695100,"2017-06-13","PRAS"
216,220,216,218,335500,"2017-06-14","PRAS"
218,220,216,216,771300,"2017-06-15","PRAS"
214,220,212,216,128600,"2017-06-16","PRAS"
218,218,214,214,2900,"2017-06-19","PRAS"
216,216,216,216,100,"2017-06-20","PRAS"
212,220,210,218,127000,"2017-06-21","PRAS"
218,218,210,216,42100,"2017-06-22","PRAS"
216,216,216,216,0,"2017-06-23","PRAS"
216,216,216,216,0,"2017-06-26","PRAS"
216,216,216,216,0,"2017-06-27","PRAS"
216,216,216,216,0,"2017-06-28","PRAS"
216,216,216,216,0,"2017-06-29","PRAS"
216,216,216,216,0,"2017-06-30","PRAS"
218,220,214,214,31900,"2017-07-03","PRAS"
212,214,210,214,11000,"2017-07-04","PRAS"
210,210,210,210,4000,"2017-07-05","PRAS"
210,210,208,208,3500,"2017-07-06","PRAS"
218,218,206,206,42700,"2017-07-07","PRAS"
206,206,206,206,0,"2017-07-10","PRAS"
214,214,210,210,3100,"2017-07-11","PRAS"
212,212,212,212,9600,"2017-07-12","PRAS"
212,212,212,212,0,"2017-07-13","PRAS"
204,214,202,214,5500,"2017-07-14","PRAS"
208,212,204,212,15700,"2017-07-17","PRAS"
200,210,200,210,31500,"2017-07-18","PRAS"
210,210,210,210,0,"2017-07-19","PRAS"
204,210,202,206,44000,"2017-07-20","PRAS"
202,208,202,208,14200,"2017-07-21","PRAS"
206,208,202,208,7200,"2017-07-24","PRAS"
204,208,200,208,60600,"2017-07-25","PRAS"
204,204,204,204,4700,"2017-07-26","PRAS"
204,204,204,204,5600,"2017-07-27","PRAS"
206,206,206,206,25100,"2017-07-28","PRAS"
206,212,206,210,273100,"2017-07-31","PRAS"
212,212,210,210,10500,"2017-08-01","PRAS"
222,230,210,222,2039900,"2017-08-02","PRAS"
218,218,214,216,78100,"2017-08-03","PRAS"
218,218,216,216,163900,"2017-08-04","PRAS"
216,216,214,214,105300,"2017-08-07","PRAS"
214,214,210,210,175400,"2017-08-08","PRAS"
214,218,212,216,498900,"2017-08-09","PRAS"
216,224,216,220,86500,"2017-08-10","PRAS"
222,222,218,218,4100,"2017-08-11","PRAS"
222,226,222,224,21300,"2017-08-14","PRAS"
220,226,220,226,258100,"2017-08-15","PRAS"
228,228,220,220,106300,"2017-08-16","PRAS"
220,220,220,220,0,"2017-08-17","PRAS"
228,230,222,222,44100,"2017-08-18","PRAS"
224,268,224,260,1936300,"2017-08-21","PRAS"
258,268,248,248,795200,"2017-08-22","PRAS"
250,260,248,248,202200,"2017-08-23","PRAS"
250,268,248,262,252600,"2017-08-24","PRAS"
248,260,248,258,22000,"2017-08-25","PRAS"
252,266,252,258,328500,"2017-08-28","PRAS"
258,270,250,266,373400,"2017-08-29","PRAS"
264,264,246,258,116600,"2017-08-30","PRAS"
256,256,240,254,94100,"2017-08-31","PRAS"
254,254,254,254,0,"2017-09-01","PRAS"
254,262,246,250,58000,"2017-09-04","PRAS"
248,254,232,254,58000,"2017-09-05","PRAS"
240,256,232,256,141600,"2017-09-06","PRAS"
244,250,240,240,278800,"2017-09-07","PRAS"
240,270,240,252,124800,"2017-09-08","PRAS"
260,260,248,254,41300,"2017-09-11","PRAS"
256,256,256,256,2000,"2017-09-12","PRAS"
256,260,234,254,117500,"2017-09-13","PRAS"
240,260,238,252,29600,"2017-09-14","PRAS"
240,250,240,250,10200,"2017-09-15","PRAS"
250,260,242,258,30300,"2017-09-18","PRAS"
258,260,246,260,50700,"2017-09-19","PRAS"
258,260,244,252,35500,"2017-09-20","PRAS"
252,252,252,252,0,"2017-09-21","PRAS"
260,260,248,250,6800,"2017-09-22","PRAS"
256,258,246,256,25500,"2017-09-25","PRAS"
246,256,240,256,106700,"2017-09-26","PRAS"
256,256,240,244,57900,"2017-09-27","PRAS"
256,256,238,248,14100,"2017-09-28","PRAS"
252,252,240,248,14500,"2017-09-29","PRAS"
248,250,244,250,3500,"2017-10-02","PRAS"
246,250,230,250,41300,"2017-10-03","PRAS"
248,248,236,236,507900,"2017-10-04","PRAS"
236,244,230,230,85200,"2017-10-05","PRAS"
244,244,226,230,101900,"2017-10-06","PRAS"
228,228,222,222,60900,"2017-10-09","PRAS"
222,230,222,226,17800,"2017-10-10","PRAS"
230,236,230,230,33500,"2017-10-11","PRAS"
236,236,234,236,10500,"2017-10-12","PRAS"
236,242,230,238,67900,"2017-10-13","PRAS"
238,242,234,240,232500,"2017-10-16","PRAS"
244,250,244,246,52400,"2017-10-17","PRAS"
264,264,234,244,1043500,"2017-10-18","PRAS"
238,248,236,248,63600,"2017-10-19","PRAS"
248,248,244,244,8400,"2017-10-20","PRAS"
264,264,234,238,89100,"2017-10-23","PRAS"
234,244,234,236,55600,"2017-10-24","PRAS"
236,236,234,236,440100,"2017-10-25","PRAS"
236,236,234,234,10500,"2017-10-26","PRAS"
234,246,234,246,9800,"2017-10-27","PRAS"
232,242,230,242,10700,"2017-10-30","PRAS"
232,238,230,238,33400,"2017-10-31","PRAS"
228,232,228,230,272000,"2017-11-01","PRAS"
230,240,230,240,115200,"2017-11-02","PRAS"
228,238,228,228,171700,"2017-11-03","PRAS"
232,236,232,234,537400,"2017-11-06","PRAS"
238,238,236,238,170700,"2017-11-07","PRAS"
236,260,232,236,1357500,"2017-11-08","PRAS"
250,260,232,232,132900,"2017-11-09","PRAS"
234,256,232,232,1447800,"2017-11-10","PRAS"
236,236,234,234,129600,"2017-11-13","PRAS"
240,242,234,234,612700,"2017-11-14","PRAS"
234,236,232,236,207600,"2017-11-15","PRAS"
234,234,232,234,2220900,"2017-11-16","PRAS"
234,234,226,228,104100,"2017-11-17","PRAS"
228,228,224,224,7200,"2017-11-20","PRAS"
234,234,226,226,5600,"2017-11-21","PRAS"
230,236,230,236,62700,"2017-11-22","PRAS"
236,236,236,236,200,"2017-11-23","PRAS"
232,232,232,232,2000,"2017-11-24","PRAS"
226,230,226,228,3000,"2017-11-27","PRAS"
234,234,228,228,1200,"2017-11-28","PRAS"
228,228,228,228,0,"2017-11-29","PRAS"
228,228,228,228,0,"2017-11-30","PRAS"
228,228,228,228,0,"2017-12-01","PRAS"
228,228,228,228,400,"2017-12-04","PRAS"
228,228,202,228,3600,"2017-12-05","PRAS"
234,234,234,234,500,"2017-12-06","PRAS"
226,226,226,226,36100,"2017-12-07","PRAS"
226,226,226,226,200,"2017-12-08","PRAS"
234,234,234,234,400,"2017-12-11","PRAS"
228,234,220,222,140200,"2017-12-12","PRAS"
222,222,222,222,0,"2017-12-13","PRAS"
204,222,204,222,1100,"2017-12-14","PRAS"
222,222,222,222,100,"2017-12-15","PRAS"
222,222,222,222,900,"2017-12-18","PRAS"
220,220,220,220,1900,"2017-12-19","PRAS"
222,226,200,202,107400,"2017-12-20","PRAS"
210,212,210,212,5200,"2017-12-21","PRAS"
212,212,212,212,17800,"2017-12-22","PRAS"
212,212,212,212,0,"2017-12-25","PRAS"
212,212,212,212,0,"2017-12-26","PRAS"
212,212,212,212,200,"2017-12-27","PRAS"
212,212,212,212,0,"2017-12-28","PRAS"
220,220,220,220,100,"2017-12-29","PRAS"
220,220,220,220,0,"2018-01-01","PRAS"
220,220,220,220,0,"2018-01-02","PRAS"
220,220,220,220,100,"2018-01-03","PRAS"
224,224,224,224,100,"2018-01-04","PRAS"
222,222,222,222,100,"2018-01-05","PRAS"
222,222,222,222,0,"2018-01-08","PRAS"
222,222,222,222,200,"2018-01-09","PRAS"
206,212,206,212,12300,"2018-01-10","PRAS"
222,224,212,222,10400,"2018-01-11","PRAS"
220,226,220,226,60000,"2018-01-12","PRAS"
220,220,220,220,5200,"2018-01-15","PRAS"
220,220,220,220,300,"2018-01-16","PRAS"
218,218,212,216,79100,"2018-01-17","PRAS"
208,216,208,216,135900,"2018-01-18","PRAS"
216,216,216,216,0,"2018-01-19","PRAS"
216,216,216,216,0,"2018-01-22","PRAS"
216,216,216,216,24500,"2018-01-23","PRAS"
216,216,212,214,100200,"2018-01-24","PRAS"
216,216,212,212,143400,"2018-01-25","PRAS"
212,212,212,212,6200,"2018-01-26","PRAS"
232,232,216,216,134400,"2018-01-29","PRAS"
214,220,214,214,105200,"2018-01-30","PRAS"
214,214,214,214,8400,"2018-01-31","PRAS"
214,220,214,220,7700,"2018-02-01","PRAS"
220,220,220,220,500,"2018-02-02","PRAS"
212,212,212,212,1000,"2018-02-05","PRAS"
212,212,210,210,189000,"2018-02-06","PRAS"
210,214,210,214,8000,"2018-02-07","PRAS"
214,228,202,222,89900,"2018-02-08","PRAS"
208,220,206,208,50300,"2018-02-09","PRAS"
208,226,208,208,12300,"2018-02-12","PRAS"
208,220,208,220,3800,"2018-02-13","PRAS"
216,230,216,226,3700,"2018-02-14","PRAS"
224,224,218,218,52500,"2018-02-15","PRAS"
218,218,218,218,0,"2018-02-16","PRAS"
218,222,212,220,2100,"2018-02-19","PRAS"
224,224,218,218,1100,"2018-02-20","PRAS"
220,222,220,220,27400,"2018-02-21","PRAS"
222,222,222,222,200,"2018-02-22","PRAS"
220,222,220,222,10700,"2018-02-23","PRAS"
218,218,216,218,8200,"2018-02-26","PRAS"
210,220,210,220,50100,"2018-02-27","PRAS"
220,220,214,216,3000,"2018-02-28","PRAS"
218,228,216,224,124200,"2018-03-01","PRAS"
224,230,220,230,52400,"2018-03-02","PRAS"
228,230,226,228,40000,"2018-03-05","PRAS"
218,224,210,218,191200,"2018-03-06","PRAS"
220,220,220,220,600,"2018-03-07","PRAS"
220,220,220,220,0,"2018-03-08","PRAS"
212,218,212,218,1000,"2018-03-09","PRAS"
212,220,212,218,45400,"2018-03-12","PRAS"
218,218,218,218,0,"2018-03-13","PRAS"
218,218,218,218,1000,"2018-03-14","PRAS"
216,224,216,224,22000,"2018-03-15","PRAS"
218,224,218,218,30200,"2018-03-16","PRAS"
220,220,220,220,1000,"2018-03-19","PRAS"
214,220,214,214,37300,"2018-03-20","PRAS"
214,220,214,220,200,"2018-03-21","PRAS"
220,220,220,220,0,"2018-03-22","PRAS"
220,220,218,218,5200,"2018-03-23","PRAS"
208,216,208,216,5800,"2018-03-26","PRAS"
216,216,216,216,0,"2018-03-27","PRAS"
216,222,216,222,2000,"2018-03-28","PRAS"
222,222,222,222,0,"2018-03-29","PRAS"
222,222,222,222,0,"2018-03-30","PRAS"
222,222,222,222,0,"2018-04-02","PRAS"
222,222,222,222,0,"2018-04-03","PRAS"
222,222,222,222,600,"2018-04-04","PRAS"
202,212,202,212,2100,"2018-04-05","PRAS"
224,224,224,224,100,"2018-04-06","PRAS"
220,224,220,224,8500,"2018-04-09","PRAS"
222,222,220,220,200,"2018-04-10","PRAS"
220,226,220,220,197500,"2018-04-11","PRAS"
232,232,212,212,5100,"2018-04-12","PRAS"
216,224,216,216,26800,"2018-04-13","PRAS"
216,216,216,216,0,"2018-04-16","PRAS"
216,216,216,216,0,"2018-04-17","PRAS"
216,216,216,216,1200,"2018-04-18","PRAS"
216,216,216,216,0,"2018-04-19","PRAS"
216,216,216,216,0,"2018-04-20","PRAS"
224,224,222,224,300,"2018-04-23","PRAS"
216,216,214,216,1300,"2018-04-24","PRAS"
216,216,216,216,0,"2018-04-25","PRAS"
216,216,216,216,0,"2018-04-26","PRAS"
216,216,216,216,0,"2018-04-27","PRAS"
206,206,194,206,10300,"2018-04-30","PRAS"
206,206,206,206,0,"2018-05-01","PRAS"
206,206,198,206,8400,"2018-05-02","PRAS"
206,206,198,206,13000,"2018-05-03","PRAS"
216,216,216,216,200,"2018-05-04","PRAS"
216,216,216,216,0,"2018-05-07","PRAS"
202,202,200,200,12700,"2018-05-08","PRAS"
202,208,190,199,29300,"2018-05-09","PRAS"
199,199,199,199,0,"2018-05-10","PRAS"
193,199,193,199,700,"2018-05-11","PRAS"
199,199,199,199,0,"2018-05-14","PRAS"
199,199,190,190,23000,"2018-05-15","PRAS"
190,200,190,200,50100,"2018-05-16","PRAS"
198,200,193,193,1100,"2018-05-17","PRAS"
195,204,195,204,23300,"2018-05-18","PRAS"
204,204,204,204,100,"2018-05-21","PRAS"
204,204,204,204,0,"2018-05-22","PRAS"
196,196,193,193,300,"2018-05-23","PRAS"
195,195,195,195,1100,"2018-05-24","PRAS"
206,206,206,206,100,"2018-05-25","PRAS"
190,194,190,190,121000,"2018-05-28","PRAS"
190,190,190,190,0,"2018-05-29","PRAS"
192,202,192,200,46600,"2018-05-30","PRAS"
200,200,192,192,20000,"2018-05-31","PRAS"
192,192,192,192,0,"2018-06-01","PRAS"
196,199,189,197,48800,"2018-06-04","PRAS"
190,195,190,193,259800,"2018-06-05","PRAS"
193,193,193,193,0,"2018-06-06","PRAS"
197,197,194,194,60600,"2018-06-07","PRAS"
194,196,194,196,1200,"2018-06-08","PRAS"
196,196,196,196,0,"2018-06-11","PRAS"
196,196,196,196,0,"2018-06-12","PRAS"
196,196,196,196,0,"2018-06-13","PRAS"
196,196,196,196,0,"2018-06-14","PRAS"
196,196,196,196,0,"2018-06-15","PRAS"
196,196,196,196,0,"2018-06-18","PRAS"
196,196,196,196,0,"2018-06-19","PRAS"
198,199,198,199,45800,"2018-06-20","PRAS"
199,199,190,190,248000,"2018-06-21","PRAS"
190,190,190,190,390000,"2018-06-22","PRAS"
196,228,190,228,1526500,"2018-06-25","PRAS"
228,228,192,196,766600,"2018-06-26","PRAS"
196,200,192,200,205800,"2018-06-27","PRAS"
200,200,192,192,141700,"2018-06-28","PRAS"
192,193,192,193,1200,"2018-06-29","PRAS"
193,193,193,193,0,"2018-07-02","PRAS"
192,192,190,192,95200,"2018-07-03","PRAS"
192,192,185,185,47100,"2018-07-04","PRAS"
185,192,185,186,73800,"2018-07-05","PRAS"
186,192,185,192,131900,"2018-07-06","PRAS"
186,192,186,186,140600,"2018-07-09","PRAS"
192,192,188,188,20000,"2018-07-10","PRAS"
190,198,190,197,36300,"2018-07-11","PRAS"
197,199,189,196,4300,"2018-07-12","PRAS"
190,200,190,192,2600,"2018-07-13","PRAS"
192,192,192,192,0,"2018-07-16","PRAS"
191,191,191,191,25700,"2018-07-17","PRAS"
191,191,191,191,0,"2018-07-18","PRAS"
199,199,199,199,1100,"2018-07-19","PRAS"
199,199,198,198,300,"2018-07-20","PRAS"
188,190,188,190,74500,"2018-07-23","PRAS"
190,190,190,190,400,"2018-07-24","PRAS"
200,200,200,200,100,"2018-07-25","PRAS"
199,199,199,199,100,"2018-07-26","PRAS"
190,198,190,198,5200,"2018-07-27","PRAS"
190,190,190,190,33400,"2018-07-30","PRAS"
192,200,192,195,10200,"2018-07-31","PRAS"
195,195,195,195,0,"2018-08-01","PRAS"
195,198,195,198,13000,"2018-08-02","PRAS"
198,198,198,198,44000,"2018-08-03","PRAS"
199,199,198,198,2300,"2018-08-06","PRAS"
196,196,196,196,100,"2018-08-07","PRAS"
196,196,196,196,0,"2018-08-08","PRAS"
200,200,196,196,84000,"2018-08-09","PRAS"
200,200,200,200,10000,"2018-08-10","PRAS"
200,200,200,200,0,"2018-08-13","PRAS"
200,200,200,200,0,"2018-08-14","PRAS"
200,200,200,200,0,"2018-08-15","PRAS"
192,192,192,192,2500,"2018-08-16","PRAS"
192,192,192,192,0,"2018-08-17","PRAS"
199,199,199,199,12500,"2018-08-20","PRAS"
199,199,199,199,0,"2018-08-21","PRAS"
199,199,199,199,0,"2018-08-22","PRAS"
199,199,199,199,0,"2018-08-23","PRAS"
199,199,199,199,0,"2018-08-24","PRAS"
199,199,199,199,0,"2018-08-27","PRAS"
192,192,192,192,100,"2018-08-28","PRAS"
192,192,192,192,0,"2018-08-29","PRAS"
192,192,192,192,0,"2018-08-30","PRAS"
192,192,190,190,16400,"2018-08-31","PRAS"
190,200,190,192,50300,"2018-09-03","PRAS"
192,192,192,192,0,"2018-09-04","PRAS"
191,191,191,191,2000,"2018-09-05","PRAS"
197,197,195,195,800,"2018-09-06","PRAS"
196,196,196,196,400,"2018-09-07","PRAS"
196,196,196,196,0,"2018-09-10","PRAS"
196,196,196,196,0,"2018-09-11","PRAS"
196,196,196,196,30500,"2018-09-12","PRAS"
196,196,196,196,0,"2018-09-13","PRAS"
188,197,188,197,200,"2018-09-14","PRAS"
197,197,197,197,100,"2018-09-17","PRAS"
197,197,197,197,0,"2018-09-18","PRAS"
197,197,188,188,18400,"2018-09-19","PRAS"
197,197,197,197,200,"2018-09-20","PRAS"
190,197,190,190,6900,"2018-09-21","PRAS"
188,190,188,190,5100,"2018-09-24","PRAS"
190,190,188,188,27100,"2018-09-25","PRAS"
189,197,188,197,21800,"2018-09-26","PRAS"
197,197,197,197,0,"2018-09-27","PRAS"
197,197,197,197,0,"2018-09-28","PRAS"
197,197,197,197,0,"2018-10-01","PRAS"
190,190,190,190,25000,"2018-10-02","PRAS"
196,196,194,194,500,"2018-10-03","PRAS"
194,194,194,194,0,"2018-10-04","PRAS"
194,194,194,194,0,"2018-10-05","PRAS"
186,192,186,186,45900,"2018-10-08","PRAS"
186,186,186,186,100,"2018-10-09","PRAS"
186,186,186,186,0,"2018-10-10","PRAS"
186,186,186,186,0,"2018-10-11","PRAS"
186,186,186,186,0,"2018-10-12","PRAS"
186,186,186,186,0,"2018-10-15","PRAS"
186,186,186,186,0,"2018-10-16","PRAS"
186,186,186,186,0,"2018-10-17","PRAS"
186,186,186,186,0,"2018-10-18","PRAS"
180,190,180,190,3100,"2018-10-19","PRAS"
190,190,190,190,0,"2018-10-22","PRAS"
184,184,184,184,3400,"2018-10-23","PRAS"
185,185,185,185,200,"2018-10-24","PRAS"
180,180,180,180,48900,"2018-10-25","PRAS"
180,180,180,180,0,"2018-10-26","PRAS"
180,180,180,180,5300,"2018-10-29","PRAS"
180,180,180,180,0,"2018-10-30","PRAS"
180,180,180,180,200,"2018-10-31","PRAS"
180,180,180,180,0,"2018-11-01","PRAS"
180,180,180,180,0,"2018-11-02","PRAS"
178,180,178,180,900,"2018-11-05","PRAS"
180,180,180,180,0,"2018-11-06","PRAS"
180,180,180,180,100,"2018-11-07","PRAS"
180,180,175,179,60500,"2018-11-08","PRAS"
179,179,179,179,0,"2018-11-09","PRAS"
179,185,175,175,1500,"2018-11-12","PRAS"
185,185,185,185,1000,"2018-11-13","PRAS"
185,185,185,185,0,"2018-11-14","PRAS"
185,185,185,185,0,"2018-11-15","PRAS"
185,185,185,185,0,"2018-11-16","PRAS"
185,185,185,185,0,"2018-11-19","PRAS"
185,185,185,185,0,"2018-11-20","PRAS"
180,180,180,180,2500,"2018-11-21","PRAS"
180,180,180,180,0,"2018-11-22","PRAS"
180,180,180,180,0,"2018-11-23","PRAS"
185,187,173,187,100300,"2018-11-26","PRAS"
177,177,172,175,300,"2018-11-27","PRAS"
175,175,175,175,0,"2018-11-28","PRAS"
175,175,175,175,0,"2018-11-29","PRAS"
175,175,175,175,0,"2018-11-30","PRAS"
175,175,175,175,0,"2018-12-03","PRAS"
175,175,175,175,0,"2018-12-04","PRAS"
178,182,177,177,40300,"2018-12-05","PRAS"
177,177,177,177,0,"2018-12-06","PRAS"
179,179,178,178,150000,"2018-12-07","PRAS"
178,178,178,178,0,"2018-12-10","PRAS"
178,178,177,177,1000,"2018-12-11","PRAS"
177,177,177,177,0,"2018-12-12","PRAS"
177,177,177,177,0,"2018-12-13","PRAS"
177,178,177,177,111100,"2018-12-14","PRAS"
177,177,177,177,0,"2018-12-17","PRAS"
177,177,177,177,0,"2018-12-18","PRAS"
177,177,177,177,0,"2018-12-19","PRAS"
177,177,177,177,0,"2018-12-20","PRAS"
177,177,177,177,0,"2018-12-21","PRAS"
177,177,177,177,0,"2018-12-24","PRAS"
177,177,177,177,0,"2018-12-25","PRAS"
182,182,180,180,111600,"2018-12-26","PRAS"
180,180,180,180,0,"2018-12-27","PRAS"
178,178,177,177,19200,"2018-12-28","PRAS"
177,177,177,177,0,"2018-12-31","PRAS"
177,177,177,177,0,"2019-01-01","PRAS"
178,178,176,178,25100,"2019-01-02","PRAS"
180,180,180,180,50000,"2019-01-03","PRAS"
183,183,183,183,100,"2019-01-04","PRAS"
183,183,183,183,0,"2019-01-07","PRAS"
183,183,183,183,0,"2019-01-08","PRAS"
183,183,180,180,2300,"2019-01-09","PRAS"
180,180,177,177,3600,"2019-01-10","PRAS"
187,187,186,187,3000,"2019-01-11","PRAS"
187,187,187,187,0,"2019-01-14","PRAS"
188,190,188,190,400,"2019-01-15","PRAS"
190,193,190,190,1800,"2019-01-16","PRAS"
192,192,192,192,1900,"2019-01-17","PRAS"
192,192,192,192,0,"2019-01-18","PRAS"
193,194,193,194,39000,"2019-01-21","PRAS"
194,194,194,194,0,"2019-01-22","PRAS"
187,196,185,196,52800,"2019-01-23","PRAS"
196,196,196,196,0,"2019-01-24","PRAS"
196,196,196,196,0,"2019-01-25","PRAS"
196,196,196,196,0,"2019-01-28","PRAS"
196,196,196,196,0,"2019-01-29","PRAS"
196,196,196,196,0,"2019-01-30","PRAS"
196,196,196,196,0,"2019-01-31","PRAS"
186,187,186,187,400,"2019-02-01","PRAS"
187,189,187,188,56100,"2019-02-04","PRAS"
188,188,188,188,0,"2019-02-05","PRAS"
187,200,186,199,1112000,"2019-02-06","PRAS"
199,199,199,199,0,"2019-02-07","PRAS"
197,200,197,200,200,"2019-02-08","PRAS"
200,200,190,190,501500,"2019-02-11","PRAS"
190,190,190,190,0,"2019-02-12","PRAS"
190,190,190,190,200,"2019-02-13","PRAS"
189,194,186,194,332800,"2019-02-14","PRAS"
194,194,194,194,0,"2019-02-15","PRAS"
194,194,194,194,0,"2019-02-18","PRAS"
197,197,183,196,43300,"2019-02-19","PRAS"
197,197,191,196,2200,"2019-02-20","PRAS"
197,197,185,185,1870300,"2019-02-21","PRAS"
192,192,185,189,57800,"2019-02-22","PRAS"
189,189,189,189,200,"2019-02-25","PRAS"
189,189,189,189,0,"2019-02-26","PRAS"
189,189,189,189,31000,"2019-02-27","PRAS"
194,194,188,189,39400,"2019-02-28","PRAS"
194,194,186,186,2300,"2019-03-01","PRAS"
186,186,186,186,0,"2019-03-04","PRAS"
186,186,186,186,0,"2019-03-05","PRAS"
186,187,186,187,5200,"2019-03-06","PRAS"
187,187,187,187,0,"2019-03-07","PRAS"
187,187,187,187,0,"2019-03-08","PRAS"
190,190,180,180,5600,"2019-03-11","PRAS"
188,189,181,181,51500,"2019-03-12","PRAS"
181,185,177,185,55300,"2019-03-13","PRAS"
181,181,181,181,52500,"2019-03-14","PRAS"
181,181,181,181,0,"2019-03-15","PRAS"
181,181,181,181,0,"2019-03-18","PRAS"
181,181,181,181,0,"2019-03-19","PRAS"
181,181,181,181,0,"2019-03-20","PRAS"
182,182,182,182,800,"2019-03-21","PRAS"
181,181,181,181,242000,"2019-03-22","PRAS"
181,185,180,184,1331600,"2019-03-25","PRAS"
191,198,175,178,9314100,"2019-03-26","PRAS"
175,179,174,174,381900,"2019-03-27","PRAS"
174,174,170,170,254800,"2019-03-28","PRAS"
171,173,168,168,72900,"2019-03-29","PRAS"
168,174,160,160,134800,"2019-04-01","PRAS"
160,168,160,168,5300,"2019-04-02","PRAS"
168,168,168,168,0,"2019-04-03","PRAS"
165,165,165,165,40000,"2019-04-04","PRAS"
167,174,162,174,132100,"2019-04-05","PRAS"
168,174,167,167,13100,"2019-04-08","PRAS"
174,174,161,174,8200,"2019-04-09","PRAS"
174,174,162,164,20700,"2019-04-10","PRAS"
172,172,161,171,8600,"2019-04-11","PRAS"
179,180,179,180,101700,"2019-04-12","PRAS"
177,177,177,177,500,"2019-04-15","PRAS"
175,175,166,175,273000,"2019-04-16","PRAS"
175,175,175,175,0,"2019-04-17","PRAS"
167,174,167,173,10700,"2019-04-18","PRAS"
173,173,173,173,0,"2019-04-19","PRAS"
173,173,173,173,76800,"2019-04-22","PRAS"
173,183,167,170,5453500,"2019-04-23","PRAS"
170,170,169,169,109400,"2019-04-24","PRAS"
169,174,169,169,5700,"2019-04-25","PRAS"
169,175,168,168,5500,"2019-04-26","PRAS"
168,175,168,168,131000,"2019-04-29","PRAS"
170,170,170,170,100800,"2019-04-30","PRAS"
170,170,170,170,0,"2019-05-01","PRAS"
170,171,170,171,39700,"2019-05-02","PRAS"
173,173,169,169,13300,"2019-05-03","PRAS"
169,169,169,169,11100,"2019-05-06","PRAS"
168,169,168,168,11800,"2019-05-07","PRAS"
168,168,162,162,5100,"2019-05-08","PRAS"
162,162,162,162,55500,"2019-05-09","PRAS"
163,163,161,161,200,"2019-05-10","PRAS"
161,161,161,161,0,"2019-05-13","PRAS"
161,161,161,161,300,"2019-05-14","PRAS"
161,161,161,161,0,"2019-05-15","PRAS"
152,152,152,152,12000,"2019-05-16","PRAS"
152,153,152,153,1100,"2019-05-17","PRAS"
153,153,153,153,100,"2019-05-20","PRAS"
153,153,151,153,6300,"2019-05-21","PRAS"
153,153,153,153,500,"2019-05-22","PRAS"
153,153,150,150,8800,"2019-05-23","PRAS"
150,160,150,160,5700,"2019-05-24","PRAS"
160,160,160,160,4800,"2019-05-27","PRAS"
163,163,163,163,100,"2019-05-28","PRAS"
163,163,163,163,0,"2019-05-29","PRAS"
163,163,163,163,0,"2019-05-30","PRAS"
163,163,163,163,0,"2019-05-31","PRAS"
163,163,163,163,0,"2019-06-03","PRAS"
163,163,163,163,0,"2019-06-04","PRAS"
163,163,163,163,0,"2019-06-05","PRAS"
163,163,163,163,0,"2019-06-06","PRAS"
163,163,163,163,0,"2019-06-07","PRAS"
172,172,172,172,400,"2019-06-10","PRAS"
172,172,172,172,1100,"2019-06-11","PRAS"
172,172,172,172,1700,"2019-06-12","PRAS"
172,172,172,172,1100,"2019-06-13","PRAS"
172,172,172,172,0,"2019-06-14","PRAS"
172,172,172,172,50200,"2019-06-17","PRAS"
160,170,160,170,30200,"2019-06-18","PRAS"
NA,NA,NA,NA,NA,"2019-06-19","PRAS"
160,160,160,160,100,"2019-06-20","PRAS"
160,160,160,160,0,"2019-06-21","PRAS"
160,160,160,160,0,"2019-06-24","PRAS"
160,160,160,160,600,"2019-06-25","PRAS"
160,160,160,160,0,"2019-06-26","PRAS"
160,169,160,160,45800,"2019-06-27","PRAS"
160,160,160,160,100,"2019-06-28","PRAS"
170,174,170,174,65400,"2019-07-01","PRAS"
174,174,174,174,35000,"2019-07-02","PRAS"
174,174,174,174,200,"2019-07-03","PRAS"
174,174,174,174,0,"2019-07-04","PRAS"
174,174,174,174,100,"2019-07-05","PRAS"
174,174,174,174,0,"2019-07-08","PRAS"
174,174,174,174,0,"2019-07-09","PRAS"
174,174,174,174,0,"2019-07-10","PRAS"
174,174,174,174,500,"2019-07-11","PRAS"
174,174,174,174,0,"2019-07-12","PRAS"
174,174,174,174,0,"2019-07-15","PRAS"
174,174,174,174,0,"2019-07-16","PRAS"
170,170,161,161,77600,"2019-07-17","PRAS"
161,161,161,161,0,"2019-07-18","PRAS"
159,159,159,159,300,"2019-07-19","PRAS"
158,160,158,160,7200,"2019-07-22","PRAS"
160,160,159,159,10200,"2019-07-23","PRAS"
159,159,159,159,500,"2019-07-24","PRAS"
160,160,159,159,15200,"2019-07-25","PRAS"
159,159,159,159,21100,"2019-07-26","PRAS"
159,159,159,159,0,"2019-07-29","PRAS"
161,161,160,160,15000,"2019-07-30","PRAS"
161,161,161,161,12000,"2019-07-31","PRAS"
158,158,158,158,100,"2019-08-01","PRAS"
158,158,158,158,0,"2019-08-02","PRAS"
156,156,156,156,200,"2019-08-05","PRAS"
156,156,156,156,20000,"2019-08-06","PRAS"
156,156,156,156,900,"2019-08-07","PRAS"
156,156,156,156,0,"2019-08-08","PRAS"
156,156,156,156,0,"2019-08-09","PRAS"
148,152,148,152,6600,"2019-08-12","PRAS"
152,152,152,152,0,"2019-08-13","PRAS"
152,152,152,152,100,"2019-08-14","PRAS"
152,152,152,152,0,"2019-08-15","PRAS"
152,152,152,152,0,"2019-08-16","PRAS"
152,152,152,152,0,"2019-08-19","PRAS"
152,152,152,152,0,"2019-08-20","PRAS"
152,152,152,152,0,"2019-08-21","PRAS"
152,152,152,152,200,"2019-08-22","PRAS"
152,152,152,152,0,"2019-08-23","PRAS"
160,160,160,160,100,"2019-08-26","PRAS"
160,160,160,160,0,"2019-08-27","PRAS"
160,160,160,160,0,"2019-08-28","PRAS"
160,160,160,160,0,"2019-08-29","PRAS"
160,160,160,160,0,"2019-08-30","PRAS"
160,160,160,160,0,"2019-09-02","PRAS"
166,166,165,165,700,"2019-09-03","PRAS"
165,165,165,165,0,"2019-09-04","PRAS"
165,165,165,165,0,"2019-09-05","PRAS"
165,165,165,165,0,"2019-09-06","PRAS"
165,165,165,165,0,"2019-09-09","PRAS"
163,163,163,163,7700,"2019-09-10","PRAS"
167,167,167,167,600,"2019-09-11","PRAS"
167,167,167,167,4100,"2019-09-12","PRAS"
167,167,167,167,0,"2019-09-13","PRAS"
167,167,167,167,100,"2019-09-16","PRAS"
167,167,167,167,200,"2019-09-17","PRAS"
167,167,167,167,0,"2019-09-18","PRAS"
167,167,167,167,2000,"2019-09-19","PRAS"
167,167,167,167,0,"2019-09-20","PRAS"
150,150,150,150,4700,"2019-09-23","PRAS"
150,150,150,150,0,"2019-09-24","PRAS"
151,151,150,150,600,"2019-09-25","PRAS"
149,151,149,150,8500,"2019-09-26","PRAS"
150,150,150,150,0,"2019-09-27","PRAS"
150,150,150,150,0,"2019-09-30","PRAS"
150,150,150,150,0,"2019-10-01","PRAS"
150,150,150,150,0,"2019-10-02","PRAS"
146,146,146,146,4100,"2019-10-03","PRAS"
146,146,146,146,0,"2019-10-04","PRAS"
148,158,148,158,200,"2019-10-07","PRAS"
164,164,158,158,7400,"2019-10-08","PRAS"
164,164,164,164,1000,"2019-10-09","PRAS"
164,164,164,164,3600,"2019-10-10","PRAS"
162,164,160,160,3700,"2019-10-11","PRAS"
160,160,160,160,600,"2019-10-14","PRAS"
165,165,165,165,1300,"2019-10-15","PRAS"
165,165,160,160,500,"2019-10-16","PRAS"
165,165,165,165,100,"2019-10-17","PRAS"
165,165,165,165,900,"2019-10-18","PRAS"
151,160,151,160,11200,"2019-10-21","PRAS"
153,155,153,155,3800,"2019-10-22","PRAS"
155,155,155,155,0,"2019-10-23","PRAS"
155,155,155,155,0,"2019-10-24","PRAS"
154,154,154,154,1000,"2019-10-25","PRAS"
155,155,155,155,500,"2019-10-28","PRAS"
155,155,155,155,1300,"2019-10-29","PRAS"
155,155,155,155,0,"2019-10-30","PRAS"
153,153,153,153,26000,"2019-10-31","PRAS"
153,153,153,153,30000,"2019-11-01","PRAS"
153,153,153,153,0,"2019-11-04","PRAS"
153,153,153,153,0,"2019-11-05","PRAS"
153,153,153,153,0,"2019-11-06","PRAS"
153,153,153,153,0,"2019-11-07","PRAS"
153,153,153,153,0,"2019-11-08","PRAS"
162,162,162,162,1300,"2019-11-11","PRAS"
162,162,162,162,0,"2019-11-12","PRAS"
143,162,143,162,1400,"2019-11-13","PRAS"
162,162,162,162,0,"2019-11-14","PRAS"
162,162,162,162,0,"2019-11-15","PRAS"
162,162,162,162,0,"2019-11-18","PRAS"
162,162,162,162,0,"2019-11-19","PRAS"
162,162,162,162,0,"2019-11-20","PRAS"
162,162,162,162,0,"2019-11-21","PRAS"
162,162,161,161,2100,"2019-11-22","PRAS"
161,161,161,161,0,"2019-11-25","PRAS"
161,161,161,161,0,"2019-11-26","PRAS"
161,161,161,161,0,"2019-11-27","PRAS"
161,161,161,161,0,"2019-11-28","PRAS"
161,161,161,161,0,"2019-11-29","PRAS"
160,160,160,160,100,"2019-12-02","PRAS"
160,160,160,160,0,"2019-12-03","PRAS"
150,151,150,151,20900,"2019-12-04","PRAS"
151,151,151,151,0,"2019-12-05","PRAS"
150,150,150,150,100,"2019-12-06","PRAS"
150,150,150,150,0,"2019-12-09","PRAS"
150,150,150,150,0,"2019-12-10","PRAS"
160,160,160,160,1300,"2019-12-11","PRAS"
160,160,160,160,0,"2019-12-12","PRAS"
139,139,139,139,200,"2019-12-13","PRAS"
139,139,139,139,100,"2019-12-16","PRAS"
139,139,139,139,4800,"2019-12-17","PRAS"
139,139,139,139,0,"2019-12-18","PRAS"
141,141,140,140,17600,"2019-12-19","PRAS"
140,140,140,140,0,"2019-12-20","PRAS"
140,140,140,140,2700,"2019-12-23","PRAS"
141,141,140,140,10000,"2019-12-26","PRAS"
140,140,140,140,0,"2019-12-27","PRAS"
140,140,136,136,17000,"2019-12-30","PRAS"
136,136,136,136,100,"2020-01-02","PRAS"
136,136,136,136,0,"2020-01-03","PRAS"
136,136,136,136,0,"2020-01-06","PRAS"
136,136,136,136,0,"2020-01-07","PRAS"
136,136,136,136,0,"2020-01-08","PRAS"
136,136,136,136,0,"2020-01-09","PRAS"
136,136,136,136,0,"2020-01-10","PRAS"
137,137,137,137,200,"2020-01-13","PRAS"
137,137,137,137,0,"2020-01-14","PRAS"
137,137,137,137,0,"2020-01-15","PRAS"
137,137,137,137,0,"2020-01-16","PRAS"
137,137,135,135,4500,"2020-01-17","PRAS"
135,135,135,135,17000,"2020-01-20","PRAS"
135,135,135,135,0,"2020-01-21","PRAS"
135,135,135,135,0,"2020-01-22","PRAS"
135,135,135,135,0,"2020-01-23","PRAS"
135,135,135,135,0,"2020-01-24","PRAS"
135,135,135,135,100,"2020-01-27","PRAS"
135,135,135,135,100,"2020-01-28","PRAS"
135,135,135,135,0,"2020-01-29","PRAS"
135,135,135,135,100,"2020-01-30","PRAS"
135,135,135,135,0,"2020-01-31","PRAS"
135,135,135,135,0,"2020-02-03","PRAS"
135,135,135,135,0,"2020-02-04","PRAS"
135,135,135,135,0,"2020-02-05","PRAS"
135,135,135,135,0,"2020-02-06","PRAS"
135,135,135,135,0,"2020-02-07","PRAS"
135,135,135,135,0,"2020-02-10","PRAS"
140,140,140,140,1500,"2020-02-11","PRAS"
140,140,140,140,0,"2020-02-12","PRAS"
140,140,140,140,0,"2020-02-13","PRAS"
140,140,140,140,0,"2020-02-14","PRAS"
140,140,140,140,0,"2020-02-17","PRAS"
120,124,120,124,2000,"2020-02-18","PRAS"
122,140,122,140,50600,"2020-02-19","PRAS"
140,165,140,165,123000,"2020-02-20","PRAS"
165,165,165,165,0,"2020-02-21","PRAS"
165,194,139,174,24500,"2020-02-24","PRAS"
172,189,172,182,10600,"2020-02-25","PRAS"
182,182,182,182,0,"2020-02-26","PRAS"
177,177,177,177,300,"2020-02-27","PRAS"
177,177,177,177,0,"2020-02-28","PRAS"
172,188,172,188,11400,"2020-03-02","PRAS"
188,188,188,188,0,"2020-03-03","PRAS"
184,184,149,184,600,"2020-03-04","PRAS"
188,188,160,184,20600,"2020-03-05","PRAS"
183,187,183,187,1500,"2020-03-06","PRAS"
185,185,122,158,38400,"2020-03-09","PRAS"
158,158,151,158,5700,"2020-03-10","PRAS"
158,180,143,159,112700,"2020-03-11","PRAS"
169,177,144,167,80200,"2020-03-12","PRAS"
167,167,167,167,0,"2020-03-13","PRAS"
156,180,156,168,17500,"2020-03-16","PRAS"
178,178,157,164,31100,"2020-03-17","PRAS"
164,190,154,169,87900,"2020-03-18","PRAS"
178,178,158,163,2700,"2020-03-19","PRAS"
173,173,152,152,6900,"2020-03-20","PRAS"
163,163,145,159,700,"2020-03-23","PRAS"
169,169,148,163,1400,"2020-03-24","PRAS"
152,160,152,160,3000,"2020-03-26","PRAS"
159,159,149,149,8100,"2020-03-27","PRAS"
149,168,149,166,6200,"2020-03-30","PRAS"
160,168,155,160,2800,"2020-03-31","PRAS"
168,168,150,162,1200,"2020-04-01","PRAS"
155,167,151,161,76300,"2020-04-02","PRAS"
167,167,167,167,100,"2020-04-03","PRAS"
160,160,160,160,700,"2020-04-06","PRAS"
164,195,154,169,34000,"2020-04-07","PRAS"
158,165,158,164,3200,"2020-04-08","PRAS"
154,164,153,163,10100,"2020-04-09","PRAS"
173,173,152,152,65500,"2020-04-13","PRAS"
158,158,156,156,2000,"2020-04-14","PRAS"
146,150,146,150,39700,"2020-04-15","PRAS"
150,150,150,150,300,"2020-04-16","PRAS"
150,150,140,150,6000,"2020-04-17","PRAS"
158,158,140,140,400,"2020-04-20","PRAS"
158,158,136,150,500,"2020-04-21","PRAS"
158,158,149,149,200,"2020-04-22","PRAS"
158,158,158,158,100,"2020-04-23","PRAS"
158,158,158,158,0,"2020-04-24","PRAS"
158,158,147,156,400,"2020-04-27","PRAS"
158,158,158,158,100,"2020-04-28","PRAS"
158,158,158,158,0,"2020-04-29","PRAS"
158,158,158,158,0,"2020-04-30","PRAS"
168,168,157,157,700,"2020-05-04","PRAS"
157,157,157,157,0,"2020-05-05","PRAS"
156,156,147,156,4000,"2020-05-06","PRAS"
146,155,146,155,600,"2020-05-08","PRAS"
148,158,148,158,1300,"2020-05-11","PRAS"
158,158,158,158,0,"2020-05-12","PRAS"
157,157,157,157,100,"2020-05-13","PRAS"
147,147,147,147,1000,"2020-05-14","PRAS"
157,157,157,157,100,"2020-05-15","PRAS"
157,160,157,160,200,"2020-05-18","PRAS"
168,168,168,168,100,"2020-05-19","PRAS"
168,168,168,168,0,"2020-05-20","PRAS"
169,169,157,157,12300,"2020-05-26","PRAS"
150,157,147,147,18800,"2020-05-27","PRAS"
157,157,147,157,11200,"2020-05-28","PRAS"
150,150,150,150,100,"2020-05-29","PRAS"
140,159,140,159,15300,"2020-06-02","PRAS"
169,169,165,165,300,"2020-06-03","PRAS"
175,175,154,170,5200,"2020-06-04","PRAS"
178,178,159,170,2300,"2020-06-05","PRAS"
170,170,170,170,100,"2020-06-08","PRAS"
180,180,180,180,100,"2020-06-09","PRAS"
180,180,180,180,0,"2020-06-10","PRAS"
180,180,180,180,0,"2020-06-11","PRAS"
179,179,178,178,10500,"2020-06-12","PRAS"
178,178,178,178,0,"2020-06-15","PRAS"
178,178,178,178,0,"2020-06-16","PRAS"
178,178,178,178,0,"2020-06-17","PRAS"
166,166,166,166,100,"2020-06-18","PRAS"
164,164,164,164,400,"2020-06-19","PRAS"
162,162,162,162,200,"2020-06-22","PRAS"
161,161,161,161,400,"2020-06-23","PRAS"
160,160,151,160,700,"2020-06-24","PRAS"
159,159,149,152,23900,"2020-06-25","PRAS"
142,152,142,142,102800,"2020-06-26","PRAS"
142,143,142,143,65100,"2020-06-29","PRAS"
143,143,143,143,0,"2020-06-30","PRAS"
149,149,146,146,200,"2020-07-01","PRAS"
146,146,146,146,0,"2020-07-02","PRAS"
136,136,136,136,5900,"2020-07-03","PRAS"
129,129,127,127,23900,"2020-07-06","PRAS"
120,120,119,119,191200,"2020-07-07","PRAS"
119,119,112,114,38700,"2020-07-08","PRAS"
114,114,114,114,17100,"2020-07-09","PRAS"
114,114,114,114,1200,"2020-07-10","PRAS"
124,124,107,108,347300,"2020-07-13","PRAS"
108,111,108,111,2200,"2020-07-14","PRAS"
111,111,111,111,2000,"2020-07-15","PRAS"
105,140,104,127,95500,"2020-07-16","PRAS"
137,137,119,119,13300,"2020-07-17","PRAS"
129,141,119,141,9100,"2020-07-20","PRAS"
151,151,132,137,3800,"2020-07-21","PRAS"
147,147,128,128,14300,"2020-07-22","PRAS"
120,128,120,120,164300,"2020-07-23","PRAS"
127,127,116,116,54900,"2020-07-24","PRAS"
109,120,108,108,33000,"2020-07-27","PRAS"
105,108,105,108,12100,"2020-07-28","PRAS"
105,130,105,124,62100,"2020-07-29","PRAS"
134,134,116,119,189500,"2020-07-30","PRAS"
119,119,111,118,16200,"2020-08-03","PRAS"
128,128,115,115,2100,"2020-08-04","PRAS"
115,115,109,109,8300,"2020-08-05","PRAS"
109,109,109,109,100,"2020-08-06","PRAS"
109,109,109,109,0,"2020-08-07","PRAS"
103,104,103,104,300,"2020-08-10","PRAS"
104,125,104,122,12100,"2020-08-11","PRAS"
132,140,121,138,151100,"2020-08-12","PRAS"
134,134,133,134,2800,"2020-08-13","PRAS"
130,130,125,125,30400,"2020-08-14","PRAS"
120,121,118,121,62800,"2020-08-18","PRAS"
121,121,116,116,60100,"2020-08-19","PRAS"
116,116,116,116,0,"2020-08-24","PRAS"
122,122,122,122,362100,"2020-08-25","PRAS"
122,148,118,125,7465300,"2020-08-26","PRAS"
127,127,120,126,112600,"2020-08-27","PRAS"
126,135,122,125,204700,"2020-08-28","PRAS"
119,125,119,123,10200,"2020-08-31","PRAS"
124,130,118,127,62600,"2020-09-01","PRAS"
137,137,123,123,1500,"2020-09-02","PRAS"
133,133,121,121,700,"2020-09-03","PRAS"
113,122,113,117,93500,"2020-09-04","PRAS"
124,124,124,124,3000,"2020-09-07","PRAS"
120,125,120,125,22700,"2020-09-08","PRAS"
135,135,120,125,8200,"2020-09-09","PRAS"
118,125,118,125,110300,"2020-09-10","PRAS"
117,125,117,118,13300,"2020-09-11","PRAS"
129,129,129,129,100,"2020-09-14","PRAS"
128,128,121,121,12700,"2020-09-15","PRAS"
128,128,128,128,100,"2020-09-16","PRAS"
132,132,120,121,59400,"2020-09-17","PRAS"
124,124,124,124,10100,"2020-09-18","PRAS"
134,134,125,125,3100,"2020-09-21","PRAS"
125,125,117,117,300,"2020-09-22","PRAS"
124,124,124,124,100,"2020-09-23","PRAS"
116,116,116,116,5400,"2020-09-24","PRAS"
116,116,116,116,3000,"2020-09-25","PRAS"
114,124,110,110,7100,"2020-09-28","PRAS"
105,123,105,108,16800,"2020-09-29","PRAS"
109,111,109,111,600,"2020-09-30","PRAS"
106,109,106,109,3700,"2020-10-01","PRAS"
111,123,105,118,15600,"2020-10-02","PRAS"
111,112,111,112,5300,"2020-10-05","PRAS"
110,115,106,115,20200,"2020-10-06","PRAS"
115,120,115,120,17200,"2020-10-07","PRAS"
120,123,112,113,45900,"2020-10-08","PRAS"
120,120,119,119,8300,"2020-10-09","PRAS"
114,119,114,115,3000,"2020-10-12","PRAS"
112,112,112,112,200,"2020-10-13","PRAS"
110,113,110,113,28600,"2020-10-14","PRAS"
114,115,114,114,53100,"2020-10-15","PRAS"
114,114,114,114,10000,"2020-10-16","PRAS"
115,115,115,115,3100,"2020-10-19","PRAS"
115,115,110,110,1100,"2020-10-20","PRAS"
111,118,111,118,4500,"2020-10-21","PRAS"
115,115,115,115,6000,"2020-10-22","PRAS"
111,111,111,111,100,"2020-10-23","PRAS"
110,111,110,111,900,"2020-10-26","PRAS"
111,124,111,120,2400,"2020-10-27","PRAS"
120,120,120,120,0,"2020-11-02","PRAS"
113,120,112,112,400,"2020-11-03","PRAS"
106,112,106,112,1200,"2020-11-04","PRAS"
120,122,110,121,4500,"2020-11-05","PRAS"
114,121,113,119,4800,"2020-11-06","PRAS"
111,121,111,113,6300,"2020-11-09","PRAS"
111,121,111,121,9400,"2020-11-10","PRAS"
121,121,121,121,800,"2020-11-11","PRAS"
121,121,121,121,0,"2020-11-12","PRAS"
114,121,114,121,108700,"2020-11-13","PRAS"
121,121,121,121,1200,"2020-11-16","PRAS"
121,121,121,121,1000,"2020-11-17","PRAS"
120,122,114,122,163100,"2020-11-18","PRAS"
132,132,121,125,173600,"2020-11-19","PRAS"
125,125,117,120,49900,"2020-11-20","PRAS"
130,130,118,120,8700,"2020-11-23","PRAS"
125,125,118,124,23000,"2020-11-24","PRAS"
124,127,116,126,6100,"2020-11-25","PRAS"
125,126,125,125,42000,"2020-11-26","PRAS"
119,129,119,126,50400,"2020-11-27","PRAS"
119,125,119,125,53700,"2020-11-30","PRAS"
119,124,118,124,23000,"2020-12-01","PRAS"
134,134,120,120,50900,"2020-12-02","PRAS"
130,130,120,124,2600,"2020-12-03","PRAS"
117,130,117,130,5200,"2020-12-04","PRAS"
130,135,121,121,225400,"2020-12-07","PRAS"
121,128,121,127,120300,"2020-12-08","PRAS"
128,128,125,125,95400,"2020-12-10","PRAS"
128,128,117,126,52400,"2020-12-11","PRAS"
126,126,120,120,1100,"2020-12-14","PRAS"
113,125,113,124,130500,"2020-12-15","PRAS"
124,127,124,124,29700,"2020-12-16","PRAS"
122,122,122,122,27500,"2020-12-17","PRAS"
122,122,122,122,200,"2020-12-18","PRAS"
130,132,130,131,34100,"2020-12-21","PRAS"
131,131,122,123,101100,"2020-12-22","PRAS"
124,130,118,128,94600,"2020-12-23","PRAS"
134,134,122,122,17300,"2020-12-28","PRAS"
122,122,122,122,100,"2020-12-29","PRAS"
122,129,122,122,75700,"2020-12-30","PRAS"
122,122,115,118,2700,"2021-01-04","PRAS"
120,132,120,131,101600,"2021-01-05","PRAS"
123,131,122,123,32100,"2021-01-06","PRAS"
130,130,122,123,212600,"2021-01-07","PRAS"
119,132,119,130,30600,"2021-01-08","PRAS"
122,140,122,135,75700,"2021-01-11","PRAS"
135,138,130,130,96200,"2021-01-12","PRAS"
130,138,130,130,72600,"2021-01-13","PRAS"
150,174,132,137,912100,"2021-01-14","PRAS"
137,147,137,140,193500,"2021-01-15","PRAS"
150,157,140,157,181400,"2021-01-18","PRAS"
160,160,147,147,139100,"2021-01-19","PRAS"
157,167,147,167,676300,"2021-01-20","PRAS"
167,168,156,156,143700,"2021-01-21","PRAS"
147,160,147,159,16300,"2021-01-22","PRAS"
159,159,159,159,600,"2021-01-25","PRAS"
167,190,157,164,279700,"2021-01-26","PRAS"
167,167,153,163,60300,"2021-01-27","PRAS"
152,159,152,152,20700,"2021-01-28","PRAS"
162,162,145,145,400,"2021-01-29","PRAS"
155,155,144,145,19900,"2021-02-01","PRAS"
136,145,136,140,1400,"2021-02-02","PRAS"
140,160,140,145,28500,"2021-02-03","PRAS"
140,156,140,150,5500,"2021-02-04","PRAS"
141,158,140,158,18100,"2021-02-05","PRAS"
148,158,148,148,26800,"2021-02-08","PRAS"
148,158,148,158,3000,"2021-02-09","PRAS"
158,158,150,155,4500,"2021-02-10","PRAS"
154,154,147,152,2000,"2021-02-11","PRAS"
152,152,151,151,3400,"2021-02-15","PRAS"
151,160,151,154,26300,"2021-02-16","PRAS"
160,160,147,156,11400,"2021-02-17","PRAS"
156,157,156,156,500,"2021-02-18","PRAS"
155,155,155,155,300,"2021-02-19","PRAS"
148,148,145,145,7000,"2021-02-22","PRAS"
139,157,139,145,3500,"2021-02-23","PRAS"
142,156,142,142,900,"2021-02-24","PRAS"
142,154,142,149,3100,"2021-02-25","PRAS"
139,155,139,155,10400,"2021-02-26","PRAS"
154,154,150,150,7100,"2021-03-01","PRAS"
141,160,141,158,13800,"2021-03-02","PRAS"
157,160,152,160,46900,"2021-03-03","PRAS"
160,160,150,160,8600,"2021-03-04","PRAS"
180,180,149,169,58000,"2021-03-05","PRAS"
167,177,158,158,139400,"2021-03-08","PRAS"
164,164,147,152,57000,"2021-03-09","PRAS"
147,152,147,152,900,"2021-03-10","PRAS"
152,177,147,150,52400,"2021-03-12","PRAS"
150,152,140,148,23100,"2021-03-15","PRAS"
147,157,139,139,23600,"2021-03-16","PRAS"
139,167,139,148,129700,"2021-03-17","PRAS"
148,157,139,153,14200,"2021-03-18","PRAS"
144,152,144,144,3300,"2021-03-19","PRAS"
144,151,143,144,11100,"2021-03-22","PRAS"
144,150,144,150,2000,"2021-03-23","PRAS"
143,143,143,143,1100,"2021-03-24","PRAS"
143,157,143,143,3700,"2021-03-25","PRAS"
143,143,143,143,2000,"2021-03-26","PRAS"
143,143,143,143,0,"2021-03-29","PRAS"
137,147,137,147,500,"2021-03-30","PRAS"
147,147,139,142,300,"2021-03-31","PRAS"
150,150,143,143,900,"2021-04-01","PRAS"
143,147,143,147,1800,"2021-04-05","PRAS"
148,157,138,155,24700,"2021-04-06","PRAS"
145,146,145,146,33600,"2021-04-07","PRAS"
137,149,137,141,2000,"2021-04-08","PRAS"
141,150,141,148,500,"2021-04-09","PRAS"
141,149,140,143,10700,"2021-04-12","PRAS"
143,143,139,140,800,"2021-04-13","PRAS"
138,141,138,141,700,"2021-04-14","PRAS"
141,141,141,141,0,"2021-04-15","PRAS"
150,150,139,139,700,"2021-04-16","PRAS"
139,150,139,149,1500,"2021-04-19","PRAS"
149,150,140,149,5600,"2021-04-20","PRAS"
141,141,139,140,100800,"2021-04-21","PRAS"
140,140,140,140,0,"2021-04-22","PRAS"
142,142,137,137,900,"2021-04-23","PRAS"
136,138,136,138,200,"2021-04-26","PRAS"
138,138,138,138,100,"2021-04-27","PRAS"
143,143,137,142,1400,"2021-04-28","PRAS"
142,147,142,147,40700,"2021-04-29","PRAS"
147,147,138,138,200,"2021-04-30","PRAS"
150,150,138,147,1400,"2021-05-03","PRAS"
147,149,139,139,3100,"2021-05-04","PRAS"
140,148,140,140,1100,"2021-05-05","PRAS"
142,150,137,137,37600,"2021-05-06","PRAS"
137,137,137,137,0,"2021-05-07","PRAS"
148,149,137,137,2900,"2021-05-10","PRAS"
138,184,138,148,3652400,"2021-05-11","PRAS"
153,153,145,148,184600,"2021-05-17","PRAS"
148,156,140,144,112300,"2021-05-18","PRAS"
144,148,138,140,258000,"2021-05-19","PRAS"
150,150,137,148,600,"2021-05-20","PRAS"
148,148,138,148,139300,"2021-05-21","PRAS"
144,148,144,147,17000,"2021-05-24","PRAS"
142,142,139,140,11400,"2021-05-25","PRAS"
142,160,142,150,141200,"2021-05-27","PRAS"
148,157,148,148,29100,"2021-05-28","PRAS"
147,164,147,150,53800,"2021-05-31","PRAS"
155,159,148,148,26600,"2021-06-02","PRAS"
148,155,148,155,19100,"2021-06-03","PRAS"
165,165,150,158,21700,"2021-06-04","PRAS"
168,168,155,155,1900,"2021-06-07","PRAS"
150,156,150,150,73500,"2021-06-08","PRAS"
150,160,150,159,167000,"2021-06-09","PRAS"
159,177,158,176,1213000,"2021-06-10","PRAS"
180,236,177,236,17815600,"2021-06-11","PRAS"
256,292,220,220,36601800,"2021-06-14","PRAS"
220,252,206,206,16361100,"2021-06-15","PRAS"
192,256,192,256,12574300,"2021-06-16","PRAS"
270,318,240,240,91600700,"2021-06-17","PRAS"
224,224,224,224,440900,"2021-06-18","PRAS"
210,244,210,210,6528300,"2021-06-21","PRAS"
196,208,196,196,1604100,"2021-06-22","PRAS"
194,200,183,184,6351800,"2021-06-23","PRAS"
184,193,172,175,1369500,"2021-06-24","PRAS"
175,183,166,183,1918500,"2021-06-25","PRAS"
186,190,171,171,4418800,"2021-06-28","PRAS"
174,174,160,171,2805900,"2021-06-29","PRAS"
171,182,163,163,5123300,"2021-06-30","PRAS"
163,172,158,160,374700,"2021-07-01","PRAS"
163,163,156,159,117800,"2021-07-02","PRAS"
160,168,158,163,297200,"2021-07-05","PRAS"
165,182,164,172,2645900,"2021-07-06","PRAS"
172,175,161,161,754100,"2021-07-07","PRAS"
161,169,158,167,572400,"2021-07-08","PRAS"
168,168,161,163,177900,"2021-07-09","PRAS"
162,170,161,170,147500,"2021-07-12","PRAS"
170,178,170,174,1148800,"2021-07-13","PRAS"
174,192,170,184,3295800,"2021-07-14","PRAS"
180,190,178,182,2339600,"2021-07-15","PRAS"
184,184,171,174,563200,"2021-07-16","PRAS"
175,182,171,176,2680700,"2021-07-19","PRAS"
177,184,170,176,5940000,"2021-07-21","PRAS"
177,197,172,172,15385400,"2021-07-22","PRAS"
171,180,171,172,595000,"2021-07-23","PRAS"
177,177,161,171,373400,"2021-07-26","PRAS"
172,177,171,177,1058800,"2021-07-27","PRAS"
178,180,171,171,353500,"2021-07-28","PRAS"
171,174,170,172,223900,"2021-07-29","PRAS"
171,173,168,173,373100,"2021-07-30","PRAS"
175,216,175,181,40878400,"2021-08-02","PRAS"
181,183,176,178,1294600,"2021-08-03","PRAS"
180,187,177,184,1156300,"2021-08-04","PRAS"
185,192,184,191,2192500,"2021-08-05","PRAS"
192,248,192,196,60244800,"2021-08-06","PRAS"
196,197,187,188,2380100,"2021-08-09","PRAS"
189,194,187,187,666700,"2021-08-10","PRAS"
189,192,187,189,482200,"2021-08-12","PRAS"
189,191,187,189,508400,"2021-08-13","PRAS"
190,194,188,188,246000,"2021-08-16","PRAS"
187,190,184,188,281800,"2021-08-18","PRAS"
185,189,183,184,130100,"2021-08-19","PRAS"
184,190,182,186,59300,"2021-08-20","PRAS"
189,200,185,188,457300,"2021-08-23","PRAS"
184,200,184,189,150600,"2021-08-24","PRAS"
190,194,186,193,238900,"2021-08-25","PRAS"
192,195,186,192,114000,"2021-08-26","PRAS"
192,202,192,202,1139700,"2021-08-27","PRAS"
202,208,194,199,614300,"2021-08-30","PRAS"
199,202,196,198,220700,"2021-08-31","PRAS"
195,210,195,206,1552300,"2021-09-01","PRAS"
214,234,208,226,7249700,"2021-09-02","PRAS"
230,240,220,240,4771500,"2021-09-03","PRAS"
240,298,236,252,39062600,"2021-09-06","PRAS"
256,258,238,252,2722100,"2021-09-07","PRAS"
254,254,236,236,1520300,"2021-09-08","PRAS"
222,246,222,236,2976300,"2021-09-09","PRAS"
236,244,236,242,731400,"2021-09-10","PRAS"
250,250,234,236,3018400,"2021-09-13","PRAS"
236,242,230,232,456300,"2021-09-14","PRAS"
230,238,230,236,259600,"2021-09-15","PRAS"
236,246,236,238,2178300,"2021-09-16","PRAS"
238,240,234,238,340400,"2021-09-17","PRAS"
238,240,236,238,331200,"2021-09-20","PRAS"
240,250,234,236,2199100,"2021-09-21","PRAS"
236,240,230,232,402600,"2021-09-22","PRAS"
230,244,230,244,1121600,"2021-09-23","PRAS"
254,266,240,246,6569100,"2021-09-24","PRAS"
250,250,238,240,398400,"2021-09-27","PRAS"
236,240,232,236,572800,"2021-09-28","PRAS"
238,248,234,248,1347200,"2021-09-29","PRAS"
248,254,236,242,1522000,"2021-09-30","PRAS"
244,246,244,244,704700,"2021-10-01","PRAS"
248,260,244,244,415200,"2021-10-04","PRAS"
246,246,244,246,297000,"2021-10-05","PRAS"
248,254,246,250,860800,"2021-10-06","PRAS"
250,250,248,250,609200,"2021-10-07","PRAS"
250,254,248,248,2827100,"2021-10-08","PRAS"
250,252,248,252,630500,"2021-10-11","PRAS"
256,258,246,246,2635500,"2021-10-12","PRAS"
248,248,240,242,734300,"2021-10-13","PRAS"
242,244,238,244,554800,"2021-10-14","PRAS"
244,244,238,238,463700,"2021-10-15","PRAS"
240,240,238,238,303000,"2021-10-18","PRAS"
240,240,238,238,215000,"2021-10-19","PRAS"
240,240,238,238,373500,"2021-10-21","PRAS"
240,240,236,236,120800,"2021-10-22","PRAS"
238,238,236,238,217700,"2021-10-25","PRAS"
238,240,236,236,219100,"2021-10-26","PRAS"
238,240,236,238,205200,"2021-10-27","PRAS"
238,240,238,238,42400,"2021-10-28","PRAS"
238,240,236,238,159700,"2021-10-29","PRAS"
238,242,238,242,74900,"2021-11-01","PRAS"
242,250,236,242,3554600,"2021-11-02","PRAS"
242,242,240,240,157300,"2021-11-03","PRAS"
242,242,240,240,318700,"2021-11-04","PRAS"
240,242,240,240,60000,"2021-11-05","PRAS"
240,260,240,248,5345700,"2021-11-08","PRAS"
248,256,236,242,3368100,"2021-11-09","PRAS"
242,244,242,242,432300,"2021-11-10","PRAS"
242,268,240,268,7317300,"2021-11-11","PRAS"
258,312,256,284,48144100,"2021-11-12","PRAS"
288,336,266,280,44504800,"2021-11-15","PRAS"
282,292,282,290,3378100,"2021-11-16","PRAS"
290,296,288,294,1853700,"2021-11-17","PRAS"
298,310,298,308,2186500,"2021-11-18","PRAS"
310,338,288,288,43188200,"2021-11-19","PRAS"
290,292,270,288,3118300,"2021-11-22","PRAS"
288,316,272,306,9054800,"2021-11-23","PRAS"
308,378,286,292,140183900,"2021-11-24","PRAS"
296,298,282,284,1327700,"2021-11-25","PRAS"
290,294,272,284,1314100,"2021-11-26","PRAS"
286,294,276,280,1394100,"2021-11-29","PRAS"
280,286,270,272,549200,"2021-11-30","PRAS"
272,274,260,272,579700,"2021-12-01","PRAS"
272,282,260,262,2474400,"2021-12-02","PRAS"
260,266,252,266,718800,"2021-12-03","PRAS"
270,270,252,262,403100,"2021-12-06","PRAS"
254,264,250,250,571700,"2021-12-07","PRAS"
254,254,242,244,381000,"2021-12-08","PRAS"
244,274,244,256,437300,"2021-12-09","PRAS"
258,260,248,254,197700,"2021-12-10","PRAS"
260,260,250,260,224200,"2021-12-13","PRAS"
260,260,250,254,99800,"2021-12-14","PRAS"
252,260,250,252,295600,"2021-12-15","PRAS"
252,260,248,254,207500,"2021-12-16","PRAS"
258,260,250,260,64200,"2021-12-17","PRAS"
262,262,256,256,13100,"2021-12-20","PRAS"
254,258,244,256,94200,"2021-12-21","PRAS"
246,252,244,246,171800,"2021-12-22","PRAS"
244,256,240,248,129200,"2021-12-23","PRAS"
242,250,236,246,198900,"2021-12-24","PRAS"
242,246,236,238,151100,"2021-12-27","PRAS"
244,244,238,240,38800,"2021-12-28","PRAS"
238,244,224,244,861300,"2021-12-29","PRAS"
248,254,246,254,817400,"2021-12-30","PRAS"
254,258,254,258,463200,"2022-01-03","PRAS"
260,270,260,262,703100,"2022-01-04","PRAS"
262,262,258,260,186900,"2022-01-05","PRAS"
258,270,258,258,1102300,"2022-01-06","PRAS"
258,260,258,258,187700,"2022-01-07","PRAS"
258,270,258,270,642500,"2022-01-10","PRAS"
270,282,260,270,8806800,"2022-01-11","PRAS"
272,314,260,268,55653900,"2022-01-12","PRAS"
264,268,250,258,1359200,"2022-01-13","PRAS"
258,266,258,258,642400,"2022-01-14","PRAS"
260,266,260,260,308700,"2022-01-17","PRAS"
262,266,260,264,504000,"2022-01-18","PRAS"
266,284,264,282,2039600,"2022-01-19","PRAS"
286,300,264,264,26041700,"2022-01-20","PRAS"
260,260,250,254,1853800,"2022-01-21","PRAS"
256,258,254,254,189300,"2022-01-24","PRAS"
256,264,254,254,429100,"2022-01-25","PRAS"
254,266,254,254,571300,"2022-01-26","PRAS"
254,274,254,260,1171600,"2022-01-27","PRAS"
262,284,260,284,7843300,"2022-01-28","PRAS"
286,292,266,284,5692000,"2022-01-31","PRAS"
288,304,288,292,4956600,"2022-02-02","PRAS"
286,296,272,282,3280100,"2022-02-03","PRAS"
284,332,264,264,101970800,"2022-02-04","PRAS"
270,270,256,258,952700,"2022-02-07","PRAS"
258,264,252,260,2230900,"2022-02-08","PRAS"
262,264,256,258,1580100,"2022-02-09","PRAS"
262,262,254,258,288000,"2022-02-10","PRAS"
258,258,252,256,236400,"2022-02-11","PRAS"
258,260,240,252,865700,"2022-02-14","PRAS"
254,254,248,248,317200,"2022-02-15","PRAS"
252,258,248,254,777900,"2022-02-16","PRAS"
256,256,248,248,924600,"2022-02-17","PRAS"
250,252,248,250,825100,"2022-02-18","PRAS"
248,256,248,256,620900,"2022-02-21","PRAS"
256,256,250,250,380100,"2022-02-22","PRAS"
250,252,250,250,329800,"2022-02-23","PRAS"
250,252,250,252,1104700,"2022-02-24","PRAS"
252,266,250,262,13408300,"2022-02-25","PRAS"
264,270,252,268,7580500,"2022-03-01","PRAS"
272,296,250,250,42676400,"2022-03-02","PRAS"
246,246,234,234,3553400,"2022-03-04","PRAS"
238,238,218,224,2975700,"2022-03-07","PRAS"
224,228,224,224,731300,"2022-03-08","PRAS"
226,258,210,224,21921500,"2022-03-09","PRAS"
224,224,222,224,673300,"2022-03-10","PRAS"
226,226,222,222,1223000,"2022-03-11","PRAS"
226,234,226,226,792600,"2022-03-14","PRAS"
226,228,226,226,446400,"2022-03-15","PRAS"
226,244,218,220,6116300,"2022-03-16","PRAS"
220,226,220,226,59800,"2022-03-17","PRAS"
220,228,214,224,237400,"2022-03-18","PRAS"
222,228,222,222,507800,"2022-03-21","PRAS"
224,228,222,222,315800,"2022-03-22","PRAS"
228,228,214,214,610200,"2022-03-23","PRAS"
216,222,210,222,833000,"2022-03-24","PRAS"
222,224,218,220,212900,"2022-03-25","PRAS"
218,246,218,244,3964600,"2022-03-28","PRAS"
250,278,228,236,25796600,"2022-03-29","PRAS"
236,244,236,240,1869000,"2022-03-30","PRAS"
242,298,230,234,91645300,"2022-03-31","PRAS"
240,240,228,234,1227400,"2022-04-01","PRAS"
234,238,234,238,842400,"2022-04-04","PRAS"
238,242,234,234,1663600,"2022-04-05","PRAS"
236,242,232,236,278600,"2022-04-06","PRAS"
238,238,232,232,156100,"2022-04-07","PRAS"
236,238,230,230,238200,"2022-04-08","PRAS"
230,238,222,224,332800,"2022-04-11","PRAS"
230,230,218,220,325900,"2022-04-12","PRAS"
220,224,218,218,116600,"2022-04-13","PRAS"
222,222,212,216,170300,"2022-04-14","PRAS"
220,220,214,218,98500,"2022-04-18","PRAS"
220,220,216,218,69900,"2022-04-19","PRAS"
220,220,214,218,81900,"2022-04-20","PRAS"
214,218,210,216,294700,"2022-04-21","PRAS"
216,220,210,210,65300,"2022-04-22","PRAS"
202,220,200,216,60800,"2022-04-25","PRAS"
214,220,210,216,25900,"2022-04-26","PRAS"
220,220,206,216,23200,"2022-04-27","PRAS"
218,218,204,210,36800,"2022-04-28","PRAS"
216,220,206,216,6000,"2022-05-09","PRAS"
206,216,202,212,186000,"2022-05-10","PRAS"
214,216,212,214,44400,"2022-05-11","PRAS"
210,216,204,214,10400,"2022-05-12","PRAS"
216,216,204,214,15000,"2022-05-13","PRAS"
206,214,206,214,34000,"2022-05-17","PRAS"
206,216,206,214,26900,"2022-05-18","PRAS"
216,216,206,206,51400,"2022-05-19","PRAS"
212,216,199,214,13200,"2022-05-20","PRAS"
210,216,200,212,326500,"2022-05-23","PRAS"
214,214,204,212,5200,"2022-05-24","PRAS"
210,212,208,212,1800,"2022-05-25","PRAS"
210,212,208,210,64100,"2022-05-27","PRAS"
210,214,208,214,173500,"2022-05-30","PRAS"
214,220,212,214,421000,"2022-05-31","PRAS"
220,220,212,214,71800,"2022-06-02","PRAS"
214,214,212,212,106400,"2022-06-03","PRAS"
212,220,212,212,226600,"2022-06-06","PRAS"
212,214,212,212,260300,"2022-06-07","PRAS"
214,214,212,214,347900,"2022-06-08","PRAS"
212,216,212,216,308600,"2022-06-09","PRAS"
216,216,214,216,130900,"2022-06-10","PRAS"
214,216,214,216,259700,"2022-06-13","PRAS"
216,218,214,216,388600,"2022-06-14","PRAS"
218,218,216,218,179900,"2022-06-15","PRAS"
218,226,206,210,6136900,"2022-06-16","PRAS"
212,218,210,212,695900,"2022-06-17","PRAS"
214,220,212,212,980300,"2022-06-20","PRAS"
214,218,212,218,179700,"2022-06-21","PRAS"
218,218,212,218,227300,"2022-06-22","PRAS"
218,218,212,214,269200,"2022-06-23","PRAS"
212,214,212,212,111600,"2022-06-24","PRAS"
214,214,212,212,50000,"2022-06-27","PRAS"
214,214,212,214,25800,"2022-06-28","PRAS"
212,220,212,216,783100,"2022-06-29","PRAS"
214,220,202,212,5503800,"2022-06-30","PRAS"
216,216,212,214,336500,"2022-07-01","PRAS"
214,216,210,212,159000,"2022-07-04","PRAS"
214,262,210,222,111053800,"2022-07-05","PRAS"
224,226,214,216,1777400,"2022-07-06","PRAS"
210,222,204,206,3051300,"2022-07-07","PRAS"
206,210,206,208,278300,"2022-07-08","PRAS"
208,210,204,204,386100,"2022-07-11","PRAS"
206,220,204,206,5184400,"2022-07-12","PRAS"
206,208,204,204,1050800,"2022-07-13","PRAS"
206,208,204,206,517800,"2022-07-14","PRAS"
206,206,204,206,1052400,"2022-07-15","PRAS"
208,220,204,204,7948900,"2022-07-18","PRAS"
206,206,204,206,452100,"2022-07-19","PRAS"
206,208,204,206,487400,"2022-07-20","PRAS"
206,206,204,204,99600,"2022-07-21","PRAS"
206,206,204,206,786600,"2022-07-22","PRAS"
206,206,204,204,133800,"2022-07-25","PRAS"
204,212,204,204,654400,"2022-07-26","PRAS"
204,206,204,206,384700,"2022-07-27","PRAS"
206,212,202,204,2340700,"2022-07-28","PRAS"
204,206,200,200,539400,"2022-07-29","PRAS"
200,200,194,199,415400,"2022-08-01","PRAS"
199,199,195,196,214000,"2022-08-02","PRAS"
199,199,196,197,565300,"2022-08-03","PRAS"
197,200,197,198,39600,"2022-08-04","PRAS"
198,204,197,198,553800,"2022-08-05","PRAS"
198,198,197,198,48400,"2022-08-08","PRAS"
198,198,197,198,24000,"2022-08-09","PRAS"
198,198,197,198,189500,"2022-08-10","PRAS"
198,202,197,199,92400,"2022-08-11","PRAS"
199,199,197,199,102600,"2022-08-12","PRAS"
199,199,197,198,37500,"2022-08-15","PRAS"
198,199,197,198,81100,"2022-08-16","PRAS"
197,198,197,197,38700,"2022-08-18","PRAS"
197,198,197,198,4700,"2022-08-19","PRAS"
198,198,197,198,19400,"2022-08-22","PRAS"
198,199,197,198,67900,"2022-08-23","PRAS"
199,199,197,198,38500,"2022-08-24","PRAS"
197,197,197,197,30100,"2022-08-25","PRAS"
198,199,198,198,12600,"2022-08-26","PRAS"
197,199,197,198,93400,"2022-08-29","PRAS"
198,202,198,199,48400,"2022-08-30","PRAS"
199,206,198,199,5500,"2022-08-31","PRAS"
199,208,190,190,5748200,"2022-09-01","PRAS"
190,190,177,182,546400,"2022-09-02","PRAS"
183,185,182,185,609900,"2022-09-05","PRAS"
185,185,183,183,33800,"2022-09-06","PRAS"
182,183,182,182,57600,"2022-09-07","PRAS"
185,185,182,182,220000,"2022-09-08","PRAS"
183,185,182,182,101900,"2022-09-09","PRAS"
183,185,182,185,348200,"2022-09-12","PRAS"
185,187,184,187,577800,"2022-09-13","PRAS"
186,187,186,187,406000,"2022-09-14","PRAS"
187,187,186,187,49800,"2022-09-15","PRAS"
187,187,186,187,120600,"2022-09-16","PRAS"
187,187,186,187,211100,"2022-09-19","PRAS"
187,187,186,186,8800,"2022-09-20","PRAS"
187,190,186,189,525700,"2022-09-21","PRAS"
190,190,189,190,60200,"2022-09-22","PRAS"
190,190,189,189,7300,"2022-09-23","PRAS"
190,190,189,190,292800,"2022-09-26","PRAS"
193,193,192,193,38200,"2022-09-27","PRAS"
193,194,191,194,4600,"2022-09-28","PRAS"
193,193,190,190,78600,"2022-09-29","PRAS"
190,191,190,190,45000,"2022-09-30","PRAS"
190,193,190,190,20500,"2022-10-03","PRAS"
190,192,190,190,23600,"2022-10-04","PRAS"
194,208,177,177,15857900,"2022-10-05","PRAS"
167,182,167,181,1430000,"2022-10-06","PRAS"
183,190,174,178,6669100,"2022-10-07","PRAS"
178,182,178,182,559600,"2022-10-10","PRAS"
181,183,181,183,531200,"2022-10-11","PRAS"
185,185,183,183,84900,"2022-10-12","PRAS"
183,186,183,185,229600,"2022-10-13","PRAS"
184,187,184,185,290900,"2022-10-14","PRAS"
184,187,184,187,324700,"2022-10-17","PRAS"
188,188,182,183,1506500,"2022-10-18","PRAS"
182,183,182,182,68700,"2022-10-19","PRAS"
183,183,182,182,48500,"2022-10-20","PRAS"
183,191,182,182,242700,"2022-10-21","PRAS"
182,183,182,182,31800,"2022-10-24","PRAS"
183,183,182,182,124300,"2022-10-25","PRAS"
182,183,182,182,108800,"2022-10-26","PRAS"
183,183,182,182,120700,"2022-10-27","PRAS"
182,183,182,182,76600,"2022-10-28","PRAS"
182,183,182,183,195200,"2022-10-31","PRAS"
182,182,182,182,74500,"2022-11-01","PRAS"
182,183,182,182,48300,"2022-11-02","PRAS"
182,183,182,182,9500,"2022-11-03","PRAS"
182,182,182,182,11600,"2022-11-04","PRAS"
182,182,182,182,7000,"2022-11-07","PRAS"
183,183,182,182,11400,"2022-11-08","PRAS"
183,183,182,182,38500,"2022-11-09","PRAS"
182,183,182,182,7500,"2022-11-10","PRAS"
182,185,182,185,18300,"2022-11-11","PRAS"
186,189,183,185,34200,"2022-11-14","PRAS"
188,188,184,184,18100,"2022-11-15","PRAS"
184,187,184,187,5500,"2022-11-16","PRAS"
183,186,183,186,20600,"2022-11-17","PRAS"
184,197,173,173,13099500,"2022-11-18","PRAS"
170,170,161,161,1161200,"2022-11-21","PRAS"
158,165,151,153,1166800,"2022-11-22","PRAS"
153,157,150,150,121900,"2022-11-23","PRAS"
154,158,151,152,359400,"2022-11-24","PRAS"
152,157,150,150,69100,"2022-11-25","PRAS"
150,153,141,148,179900,"2022-11-28","PRAS"
148,155,148,148,133100,"2022-11-29","PRAS"
150,150,148,150,45900,"2022-11-30","PRAS"
150,151,148,151,188200,"2022-12-01","PRAS"
151,151,150,150,46100,"2022-12-02","PRAS"
150,151,150,150,52000,"2022-12-05","PRAS"
151,151,150,150,122200,"2022-12-06","PRAS"
151,151,150,151,264800,"2022-12-07","PRAS"
151,151,150,151,280800,"2022-12-08","PRAS"
152,154,152,152,90000,"2022-12-09","PRAS"
152,153,152,153,106300,"2022-12-12","PRAS"
153,153,152,152,278100,"2022-12-13","PRAS"
153,153,152,153,108600,"2022-12-14","PRAS"
152,153,152,153,117300,"2022-12-15","PRAS"
153,153,152,153,40400,"2022-12-16","PRAS"
152,153,152,153,115700,"2022-12-19","PRAS"
152,153,152,152,14400,"2022-12-20","PRAS"
152,153,152,152,7600,"2022-12-21","PRAS"
153,153,153,153,4600,"2022-12-22","PRAS"
152,153,152,152,38600,"2022-12-23","PRAS"
152,153,152,152,35300,"2022-12-26","PRAS"
153,155,152,153,101400,"2022-12-27","PRAS"
152,153,152,152,55400,"2022-12-28","PRAS"
152,152,152,152,61400,"2022-12-29","PRAS"
153,153,152,152,41200,"2022-12-30","PRAS"
155,159,142,150,2922600,"2023-01-02","PRAS"
151,153,151,151,200500,"2023-01-03","PRAS"
151,172,143,143,21462100,"2023-01-04","PRAS"
152,152,133,135,852400,"2023-01-05","PRAS"
135,139,130,130,281700,"2023-01-06","PRAS"
130,139,127,139,180400,"2023-01-09","PRAS"
136,139,130,130,425700,"2023-01-10","PRAS"
130,132,130,130,116800,"2023-01-11","PRAS"
132,133,131,132,137600,"2023-01-12","PRAS"
132,133,132,133,27200,"2023-01-13","PRAS"
133,133,132,133,96800,"2023-01-16","PRAS"
132,133,132,133,44000,"2023-01-17","PRAS"
132,137,132,133,84700,"2023-01-18","PRAS"
132,136,132,132,136700,"2023-01-19","PRAS"
133,134,132,132,105100,"2023-01-20","PRAS"
132,133,132,132,26200,"2023-01-24","PRAS"
133,138,132,132,64100,"2023-01-25","PRAS"
133,136,132,132,28600,"2023-01-26","PRAS"
133,133,133,133,10600,"2023-01-27","PRAS"
133,137,132,133,144300,"2023-01-30","PRAS"
133,133,133,133,100,"2023-01-31","PRAS"
132,133,132,133,51600,"2023-02-01","PRAS"
133,137,132,133,21400,"2023-02-02","PRAS"
132,133,132,133,6100,"2023-02-03","PRAS"
133,133,133,133,12800,"2023-02-06","PRAS"
132,133,132,133,38700,"2023-02-07","PRAS"
133,137,132,133,66500,"2023-02-08","PRAS"
133,133,133,133,30100,"2023-02-09","PRAS"
132,133,132,132,105300,"2023-02-10","PRAS"
132,133,132,133,72400,"2023-02-13","PRAS"
132,133,132,133,56500,"2023-02-14","PRAS"
133,136,132,136,277400,"2023-02-15","PRAS"
134,142,133,135,303300,"2023-02-16","PRAS"
136,136,135,136,69600,"2023-02-17","PRAS"
136,136,136,136,18700,"2023-02-20","PRAS"
136,136,135,136,4600,"2023-02-21","PRAS"
136,136,135,135,56900,"2023-02-22","PRAS"
135,136,135,135,83300,"2023-02-23","PRAS"
135,139,135,138,527300,"2023-02-24","PRAS"
138,138,137,137,22200,"2023-02-27","PRAS"
137,138,137,138,300,"2023-02-28","PRAS"
138,138,137,138,15900,"2023-03-01","PRAS"
137,138,137,137,68800,"2023-03-02","PRAS"
137,140,137,138,92900,"2023-03-03","PRAS"
137,138,137,138,5700,"2023-03-06","PRAS"
137,138,137,138,28000,"2023-03-07","PRAS"
138,141,137,140,236700,"2023-03-08","PRAS"
141,143,140,143,40000,"2023-03-09","PRAS"
141,141,140,140,38300,"2023-03-10","PRAS"
140,144,133,134,3415900,"2023-03-13","PRAS"
134,136,134,134,187300,"2023-03-14","PRAS"
134,135,134,135,135500,"2023-03-15","PRAS"
135,137,134,137,358500,"2023-03-16","PRAS"
137,137,136,136,131000,"2023-03-17","PRAS"
136,136,136,136,28700,"2023-03-20","PRAS"
136,137,136,136,12500,"2023-03-21","PRAS"
137,137,136,136,1300,"2023-03-24","PRAS"
136,137,136,136,199900,"2023-03-27","PRAS"
136,137,136,136,155900,"2023-03-28","PRAS"
136,137,136,136,19700,"2023-03-29","PRAS"
136,136,136,136,0,"2023-03-30","PRAS"
136,137,136,136,19300,"2023-03-31","PRAS"
136,151,127,127,9249400,"2023-04-03","PRAS"
126,168,120,140,2872300,"2023-04-04","PRAS"
140,179,131,131,5451000,"2023-04-05","PRAS"
129,175,122,141,42254600,"2023-04-06","PRAS"
150,190,136,190,28730500,"2023-04-10","PRAS"
191,246,177,177,22995000,"2023-04-11","PRAS"
176,176,165,165,2727800,"2023-04-12","PRAS"
164,165,154,154,1411900,"2023-04-13","PRAS"
154,167,144,150,3251500,"2023-04-14","PRAS"
153,158,153,154,788300,"2023-04-17","PRAS"
152,156,152,154,954500,"2023-04-18","PRAS"
154,155,154,154,809900,"2023-04-26","PRAS"
154,155,154,155,121300,"2023-04-27","PRAS"
155,157,154,154,905300,"2023-04-28","PRAS"
155,155,154,155,129500,"2023-05-02","PRAS"
155,155,154,154,104700,"2023-05-03","PRAS"
154,155,154,154,242600,"2023-05-04","PRAS"
154,155,154,154,134300,"2023-05-05","PRAS"
154,160,154,154,198300,"2023-05-08","PRAS"
154,160,154,154,273200,"2023-05-09","PRAS"
155,155,154,154,97600,"2023-05-10","PRAS"
154,155,154,154,73600,"2023-05-11","PRAS"
154,155,154,154,112100,"2023-05-12","PRAS"
155,178,145,165,26466700,"2023-05-15","PRAS"
168,199,158,159,58588000,"2023-05-16","PRAS"
160,169,159,162,1495000,"2023-05-17","PRAS"
162,166,162,165,554900,"2023-05-19","PRAS"
166,169,165,166,970600,"2023-05-22","PRAS"
167,167,166,167,440300,"2023-05-23","PRAS"
166,170,166,166,323300,"2023-05-24","PRAS"
166,167,166,166,144500,"2023-05-25","PRAS"
167,167,166,166,155800,"2023-05-26","PRAS"
167,175,166,170,859500,"2023-05-29","PRAS"
171,185,159,182,13911500,"2023-05-30","PRAS"
184,202,170,170,34139200,"2023-05-31","PRAS"
166,168,145,161,4317800,"2023-06-05","PRAS"
163,170,163,164,427900,"2023-06-06","PRAS"
164,164,160,162,592000,"2023-06-07","PRAS"
162,163,162,162,220400,"2023-06-08","PRAS"
163,163,162,162,359300,"2023-06-09","PRAS"
162,171,161,162,5122700,"2023-06-12","PRAS"
162,163,162,162,205800,"2023-06-13","PRAS"
162,163,162,162,121500,"2023-06-14","PRAS"
162,163,162,162,71300,"2023-06-15","PRAS"
162,163,162,162,53300,"2023-06-16","PRAS"
163,163,162,162,171500,"2023-06-19","PRAS"
162,163,162,162,14700,"2023-06-20","PRAS"
162,170,156,156,4332900,"2023-06-21","PRAS"
156,157,153,154,465800,"2023-06-22","PRAS"
152,156,152,154,147200,"2023-06-23","PRAS"
152,155,152,154,37100,"2023-06-26","PRAS"
152,157,152,157,434400,"2023-06-27","PRAS"
157,160,157,158,31800,"2023-07-03","PRAS"
158,160,157,158,95500,"2023-07-04","PRAS"
159,159,159,159,60300,"2023-07-05","PRAS"
159,160,159,159,1500,"2023-07-06","PRAS"
160,160,160,160,600,"2023-07-07","PRAS"
157,158,157,158,9000,"2023-07-10","PRAS"
160,160,157,158,50100,"2023-07-11","PRAS"
158,158,157,157,140900,"2023-07-12","PRAS"
157,160,157,160,30500,"2023-07-13","PRAS"
160,160,157,160,41500,"2023-07-14","PRAS"
160,160,159,160,6000,"2023-07-17","PRAS"
160,164,160,160,471500,"2023-07-18","PRAS"
160,208,160,183,88375100,"2023-07-20","PRAS"
184,192,165,191,11648500,"2023-07-21","PRAS"
192,226,173,174,84004600,"2023-07-24","PRAS"
179,179,161,164,1041600,"2023-07-25","PRAS"
164,167,157,164,675000,"2023-07-26","PRAS"
163,166,162,163,266400,"2023-07-27","PRAS"
162,164,160,160,193400,"2023-07-28","PRAS"
163,165,160,162,148300,"2023-07-31","PRAS"
161,163,160,161,235400,"2023-08-01","PRAS"
158,164,158,163,33000,"2023-08-02","PRAS"
158,163,150,159,348100,"2023-08-03","PRAS"
158,160,153,157,90700,"2023-08-04","PRAS"
153,156,152,153,96600,"2023-08-07","PRAS"
153,155,151,155,36400,"2023-08-08","PRAS"
154,155,150,152,178100,"2023-08-09","PRAS"
153,153,151,151,14900,"2023-08-10","PRAS"
151,157,146,146,97100,"2023-08-11","PRAS"
146,147,143,147,34200,"2023-08-14","PRAS"
146,146,138,140,298100,"2023-08-15","PRAS"
140,140,136,137,43100,"2023-08-16","PRAS"
137,140,135,135,39900,"2023-08-18","PRAS"
135,140,135,135,78100,"2023-08-21","PRAS"
135,136,135,135,120400,"2023-08-22","PRAS"
140,144,135,140,67500,"2023-08-23","PRAS"
136,140,136,137,10200,"2023-08-24","PRAS"
142,143,136,137,11300,"2023-08-25","PRAS"
134,138,134,134,4200,"2023-08-28","PRAS"
137,137,131,131,29400,"2023-08-29","PRAS"
132,133,132,132,2700,"2023-08-30","PRAS"
132,132,124,124,66500,"2023-08-31","PRAS"
131,139,131,139,90600,"2023-09-01","PRAS"
139,140,134,140,71400,"2023-09-04","PRAS"
140,140,135,135,73800,"2023-09-05","PRAS"
142,149,131,140,106300,"2023-09-06","PRAS"
143,143,141,141,2800,"2023-09-07","PRAS"
140,150,140,150,88100,"2023-09-08","PRAS"
149,150,146,146,7900,"2023-09-11","PRAS"
146,159,141,159,190500,"2023-09-12","PRAS"
158,158,150,152,80600,"2023-09-13","PRAS"
161,161,147,148,5100,"2023-09-14","PRAS"
152,153,147,153,1700,"2023-09-15","PRAS"
152,152,150,150,5800,"2023-09-18","PRAS"
150,161,149,150,153500,"2023-09-19","PRAS"
155,162,148,149,275900,"2023-09-20","PRAS"
149,150,141,150,38100,"2023-09-21","PRAS"
149,149,142,149,20900,"2023-09-22","PRAS"
148,153,144,145,28900,"2023-09-25","PRAS"
145,154,141,150,106000,"2023-09-26","PRAS"
152,157,145,149,288700,"2023-09-27","PRAS"
144,149,142,145,18500,"2023-09-29","PRAS"
150,150,131,134,115000,"2023-10-02","PRAS"
135,135,134,134,54700,"2023-10-03","PRAS"
134,134,130,130,6900,"2023-10-04","PRAS"
131,137,130,137,8700,"2023-10-05","PRAS"
132,133,132,132,30300,"2023-10-06","PRAS"
130,132,130,130,5200,"2023-10-09","PRAS"
131,138,129,138,6100,"2023-10-10","PRAS"
135,137,133,137,2200,"2023-10-11","PRAS"
136,136,131,132,8100,"2023-10-12","PRAS"
132,132,130,130,5500,"2023-10-13","PRAS"
128,128,122,124,52000,"2023-10-16","PRAS"
135,135,127,127,1200,"2023-10-17","PRAS"
130,130,124,130,5200,"2023-10-18","PRAS"
126,133,126,131,8400,"2023-10-19","PRAS"
126,126,125,125,13300,"2023-10-20","PRAS"
133,133,118,118,19200,"2023-10-23","PRAS"
118,124,118,124,2800,"2023-10-24","PRAS"
129,129,126,126,1500,"2023-10-25","PRAS"
120,122,120,122,6600,"2023-10-26","PRAS"
122,130,118,118,38700,"2023-10-27","PRAS"
119,119,117,119,2100,"2023-10-30","PRAS"
124,142,124,124,236500,"2023-10-31","PRAS"
126,127,121,127,8600,"2023-11-01","PRAS"
120,127,120,127,19200,"2023-11-02","PRAS"
126,126,120,120,27300,"2023-11-03","PRAS"
121,129,121,124,29200,"2023-11-06","PRAS"
126,126,120,120,700,"2023-11-07","PRAS"
120,125,120,125,16500,"2023-11-08","PRAS"
120,124,120,120,12900,"2023-11-09","PRAS"
127,132,121,122,36100,"2023-11-10","PRAS"
120,131,120,130,2600,"2023-11-13","PRAS"
130,130,122,122,1100,"2023-11-14","PRAS"
120,123,120,123,1900,"2023-11-15","PRAS"
126,126,121,121,500,"2023-11-16","PRAS"
120,121,120,120,1100,"2023-11-17","PRAS"
120,124,120,120,4300,"2023-11-20","PRAS"
120,120,120,120,0,"2023-11-21","PRAS"
119,123,118,119,11600,"2023-11-22","PRAS"
117,119,117,119,9100,"2023-11-23","PRAS"
119,119,115,115,5100,"2023-11-24","PRAS"
122,154,119,139,3636700,"2023-11-27","PRAS"
142,142,121,126,715000,"2023-11-28","PRAS"
127,164,127,132,7193200,"2023-11-29","PRAS"
135,141,127,129,1447600,"2023-11-30","PRAS"
129,138,128,131,84100,"2023-12-01","PRAS"
133,136,124,129,273400,"2023-12-04","PRAS"
129,132,124,127,112500,"2023-12-05","PRAS"
125,127,123,123,55500,"2023-12-06","PRAS"
122,122,111,119,50300,"2023-12-07","PRAS"
118,118,115,117,9000,"2023-12-08","PRAS"
115,155,102,109,2872900,"2023-12-11","PRAS"
101,116,101,105,232700,"2023-12-12","PRAS"
97,127,97,106,958400,"2023-12-13","PRAS"
99,110,99,107,56500,"2023-12-14","PRAS"
98,110,98,108,46000,"2023-12-15","PRAS"
101,108,101,107,20000,"2023-12-18","PRAS"
100,106,100,105,19100,"2023-12-19","PRAS"
99,117,99,108,228700,"2023-12-20","PRAS"
102,111,102,105,49600,"2023-12-21","PRAS"
100,111,100,103,40600,"2023-12-22","PRAS"
102,108,102,106,60800,"2023-12-27","PRAS"
102,107,102,106,16300,"2023-12-28","PRAS"
106,106,104,105,13900,"2023-12-29","PRAS"
98,108,98,105,11600,"2024-01-02","PRAS"
99,107,99,106,60500,"2024-01-03","PRAS"
100,107,100,104,70700,"2024-01-04","PRAS"
98,105,98,104,23300,"2024-01-05","PRAS"
105,105,99,103,44600,"2024-01-08","PRAS"
104,104,99,103,3700,"2024-01-09","PRAS"
97,105,90,100,194400,"2024-01-10","PRAS"
92,100,92,96,88000,"2024-01-11","PRAS"
96,99,96,96,122900,"2024-01-12","PRAS"
90,99,90,96,34900,"2024-01-15","PRAS"
96,100,96,97,11600,"2024-01-16","PRAS"
97,97,97,97,6600,"2024-01-17","PRAS"
98,98,97,97,62500,"2024-01-18","PRAS"
97,97,97,97,0,"2024-01-19","PRAS"
97,100,97,97,700,"2024-01-22","PRAS"
97,101,97,97,60500,"2024-01-23","PRAS"
97,97,97,97,266400,"2024-01-24","PRAS"
98,98,97,97,9700,"2024-01-25","PRAS"
97,97,96,96,12000,"2024-01-26","PRAS"
100,100,96,96,200,"2024-01-29","PRAS"
96,100,96,96,3900,"2024-01-30","PRAS"
96,96,96,96,13000,"2024-01-31","PRAS"
100,100,96,96,20100,"2024-02-01","PRAS"
96,96,96,96,2700,"2024-02-02","PRAS"
96,97,96,97,575700,"2024-02-05","PRAS"
97,98,97,97,21800,"2024-02-06","PRAS"
97,97,97,97,5600,"2024-02-07","PRAS"
97,98,97,98,29900,"2024-02-12","PRAS"
98,102,98,101,6400,"2024-02-13","PRAS"
97,97,97,97,900,"2024-02-15","PRAS"
97,97,97,97,0,"2024-02-16","PRAS"
97,97,97,97,0,"2024-02-19","PRAS"
97,97,97,97,0,"2024-02-20","PRAS"
97,97,97,97,0,"2024-02-21","PRAS"
97,97,97,97,0,"2024-02-22","PRAS"
97,97,97,97,0,"2024-02-23","PRAS"
97,97,97,97,0,"2024-02-26","PRAS"
97,97,97,97,0,"2024-02-27","PRAS"
97,97,97,97,0,"2024-02-28","PRAS"
97,97,97,97,0,"2024-02-29","PRAS"
97,97,97,97,0,"2024-03-01","PRAS"
97,97,97,97,0,"2024-03-04","PRAS"
97,97,97,97,0,"2024-03-05","PRAS"
97,97,97,97,0,"2024-03-06","PRAS"
97,97,97,97,0,"2024-03-07","PRAS"
97,97,97,97,0,"2024-03-08","PRAS"
97,97,97,97,0,"2024-03-13","PRAS"
97,97,97,97,0,"2024-03-14","PRAS"
97,97,97,97,0,"2024-03-15","PRAS"
97,97,97,97,0,"2024-03-18","PRAS"
97,97,97,97,0,"2024-03-19","PRAS"
97,97,97,97,0,"2024-03-20","PRAS"
97,97,97,97,0,"2024-03-21","PRAS"
97,97,97,97,0,"2024-03-22","PRAS"
97,97,97,97,0,"2024-03-25","PRAS"
97,97,97,97,0,"2024-03-26","PRAS"
97,97,97,97,0,"2024-03-27","PRAS"
97,97,97,97,0,"2024-03-28","PRAS"
97,97,97,97,0,"2024-04-01","PRAS"
97,97,97,97,0,"2024-04-02","PRAS"
97,97,97,97,0,"2024-04-03","PRAS"
97,97,97,97,0,"2024-04-04","PRAS"
97,97,97,97,0,"2024-04-05","PRAS"
97,97,97,97,0,"2024-04-16","PRAS"
97,97,97,97,0,"2024-04-17","PRAS"
97,97,97,97,0,"2024-04-18","PRAS"
97,97,97,97,0,"2024-04-19","PRAS"
97,97,97,97,0,"2024-04-22","PRAS"
97,97,97,97,0,"2024-04-23","PRAS"
97,97,97,97,0,"2024-04-24","PRAS"
97,97,97,97,0,"2024-04-25","PRAS"
97,97,97,97,0,"2024-04-26","PRAS"
97,97,97,97,0,"2024-04-29","PRAS"
97,97,97,97,0,"2024-04-30","PRAS"
97,97,97,97,0,"2024-05-02","PRAS"
97,97,97,97,0,"2024-05-03","PRAS"
97,97,97,97,0,"2024-05-06","PRAS"
97,97,97,97,0,"2024-05-07","PRAS"
97,97,97,97,0,"2024-05-08","PRAS"
97,97,97,97,0,"2024-05-13","PRAS"
97,97,97,97,0,"2024-05-14","PRAS"
97,97,97,97,0,"2024-05-15","PRAS"
97,97,97,97,0,"2024-05-16","PRAS"
97,97,97,97,0,"2024-05-17","PRAS"
97,97,97,97,0,"2024-05-20","PRAS"
97,97,97,97,0,"2024-05-21","PRAS"
97,97,97,97,0,"2024-05-22","PRAS"
97,97,97,97,0,"2024-05-27","PRAS"
97,97,97,97,0,"2024-05-28","PRAS"
97,97,97,97,0,"2024-05-29","PRAS"
97,97,97,97,0,"2024-05-30","PRAS"
97,97,97,97,0,"2024-05-31","PRAS"
97,97,97,97,0,"2024-06-03","PRAS"
97,97,97,97,0,"2024-06-04","PRAS"
97,97,97,97,0,"2024-06-05","PRAS"
97,97,97,97,0,"2024-06-06","PRAS"
97,97,97,97,0,"2024-06-07","PRAS"
97,97,97,97,0,"2024-06-10","PRAS"
97,97,97,97,0,"2024-06-11","PRAS"
97,97,97,97,0,"2024-06-12","PRAS"
97,97,97,97,0,"2024-06-13","PRAS"
97,97,97,97,0,"2024-06-14","PRAS"
97,97,97,97,0,"2024-06-19","PRAS"
97,97,97,97,0,"2024-06-20","PRAS"
97,97,97,97,0,"2024-06-21","PRAS"
97,97,97,97,0,"2024-06-24","PRAS"
97,97,97,97,0,"2024-06-25","PRAS"
97,97,97,97,0,"2024-06-26","PRAS"
97,97,97,97,0,"2024-06-27","PRAS"
97,97,97,97,0,"2024-06-28","PRAS"
97,97,97,97,0,"2024-07-01","PRAS"
97,97,97,97,0,"2024-07-02","PRAS"
97,97,97,97,0,"2024-07-03","PRAS"
97,97,97,97,0,"2024-07-04","PRAS"
97,97,97,97,0,"2024-07-05","PRAS"
97,97,97,97,0,"2024-07-08","PRAS"
97,97,97,97,0,"2024-07-09","PRAS"
97,97,97,97,0,"2024-07-10","PRAS"
97,97,97,97,0,"2024-07-11","PRAS"
97,97,97,97,0,"2024-07-12","PRAS"
97,97,97,97,0,"2024-07-15","PRAS"
97,97,97,97,0,"2024-07-16","PRAS"
97,97,97,97,0,"2024-07-17","PRAS"
97,97,97,97,0,"2024-07-18","PRAS"
97,97,97,97,0,"2024-07-19","PRAS"
97,97,97,97,0,"2024-07-22","PRAS"
97,97,97,97,0,"2024-07-23","PRAS"
97,97,97,97,0,"2024-07-24","PRAS"
97,97,97,97,0,"2024-07-25","PRAS"
97,97,97,97,0,"2024-07-26","PRAS"
97,97,97,97,0,"2024-07-29","PRAS"
97,97,97,97,0,"2024-07-30","PRAS"
97,97,97,97,0,"2024-07-31","PRAS"
97,97,97,97,0,"2024-08-01","PRAS"
97,97,97,97,0,"2024-08-02","PRAS"
97,97,97,97,0,"2024-08-05","PRAS"
97,97,97,97,0,"2024-08-06","PRAS"
97,97,97,97,0,"2024-08-07","PRAS"
97,97,97,97,0,"2024-08-08","PRAS"
97,97,97,97,0,"2024-08-09","PRAS"
97,97,97,97,0,"2024-08-12","PRAS"
97,97,97,97,0,"2024-08-13","PRAS"
97,97,97,97,0,"2024-08-14","PRAS"
97,97,97,97,0,"2024-08-15","PRAS"
97,97,97,97,0,"2024-08-16","PRAS"
97,97,97,97,0,"2024-08-19","PRAS"
97,97,97,97,0,"2024-08-20","PRAS"
97,97,97,97,0,"2024-08-21","PRAS"
97,97,97,97,0,"2024-08-22","PRAS"
97,97,97,97,0,"2024-08-23","PRAS"
97,97,97,97,0,"2024-08-26","PRAS"
97,97,97,97,0,"2024-08-27","PRAS"
97,97,97,97,0,"2024-08-28","PRAS"
97,97,97,97,0,"2024-08-29","PRAS"
97,97,97,97,0,"2024-08-30","PRAS"
97,97,97,97,0,"2024-09-02","PRAS"
97,97,97,97,0,"2024-09-03","PRAS"
97,97,97,97,0,"2024-09-04","PRAS"
97,97,97,97,0,"2024-09-05","PRAS"
97,97,97,97,0,"2024-09-06","PRAS"
97,97,97,97,0,"2024-09-09","PRAS"
97,97,97,97,0,"2024-09-10","PRAS"
97,97,97,97,0,"2024-09-11","PRAS"
97,97,97,97,0,"2024-09-12","PRAS"
97,97,97,97,0,"2024-09-13","PRAS"
97,97,97,97,0,"2024-09-17","PRAS"
97,97,97,97,0,"2024-09-18","PRAS"
97,97,97,97,0,"2024-09-19","PRAS"
97,97,97,97,0,"2024-09-20","PRAS"
97,97,97,97,0,"2024-09-23","PRAS"
97,97,97,97,0,"2024-09-24","PRAS"
97,97,97,97,0,"2024-09-25","PRAS"
97,97,97,97,0,"2024-09-26","PRAS"
97,97,97,97,0,"2024-09-27","PRAS"
97,97,97,97,0,"2024-09-30","PRAS"
97,97,97,97,0,"2024-10-01","PRAS"
97,97,97,97,0,"2024-10-02","PRAS"
97,97,97,97,0,"2024-10-03","PRAS"
97,97,97,97,0,"2024-10-04","PRAS"
97,97,97,97,0,"2024-10-07","PRAS"
97,97,97,97,0,"2024-10-08","PRAS"
97,97,97,97,0,"2024-10-09","PRAS"
97,97,97,97,0,"2024-10-10","PRAS"
97,97,97,97,0,"2024-10-11","PRAS"
97,97,97,97,0,"2024-10-14","PRAS"
97,97,97,97,0,"2024-10-15","PRAS"
97,97,97,97,0,"2024-10-16","PRAS"
97,97,97,97,0,"2024-10-17","PRAS"
97,97,97,97,0,"2024-10-18","PRAS"
97,97,97,97,0,"2024-10-21","PRAS"
97,97,97,97,0,"2024-10-22","PRAS"
97,97,97,97,0,"2024-10-23","PRAS"
97,97,97,97,0,"2024-10-24","PRAS"
97,97,97,97,0,"2024-10-25","PRAS"
97,97,97,97,0,"2024-10-28","PRAS"
97,97,97,97,0,"2024-10-29","PRAS"
97,97,97,97,0,"2024-10-30","PRAS"
97,97,97,97,0,"2024-10-31","PRAS"
97,97,97,97,0,"2024-11-01","PRAS"