"Open","High","Low","Close","Volume","Date","Emiten"
520,680,520,680,62324500,"2007-07-11","PKPK"
720,880,700,880,13791000,"2007-07-12","PKPK"
950,1140,930,1140,31792000,"2007-07-13","PKPK"
1200,1440,1120,1130,132659000,"2007-07-16","PKPK"
1110,1210,1030,1110,20783000,"2007-07-17","PKPK"
1110,1440,1050,1440,87888500,"2007-07-18","PKPK"
1440,1440,1440,1440,0,"2007-07-19","PKPK"
1440,1440,1440,1440,0,"2007-07-20","PKPK"
1440,1440,1440,1440,0,"2007-07-23","PKPK"
1450,1540,1240,1240,34752000,"2007-07-24","PKPK"
1270,1340,1260,1310,5666000,"2007-07-25","PKPK"
1340,1510,1150,1150,53553500,"2007-07-26","PKPK"
1150,1220,1030,1050,16445000,"2007-07-27","PKPK"
1060,1110,930,950,13825000,"2007-07-30","PKPK"
970,990,920,940,9933000,"2007-07-31","PKPK"
930,940,800,820,8674500,"2007-08-01","PKPK"
860,890,820,860,9994500,"2007-08-02","PKPK"
860,890,820,860,1700000,"2007-08-03","PKPK"
820,830,710,780,2718000,"2007-08-06","PKPK"
800,810,780,800,1515000,"2007-08-07","PKPK"
840,850,790,840,2459000,"2007-08-08","PKPK"
830,850,810,830,722000,"2007-08-09","PKPK"
810,810,780,810,702500,"2007-08-10","PKPK"
790,800,750,790,306500,"2007-08-13","PKPK"
780,800,780,780,759500,"2007-08-14","PKPK"
760,770,700,720,1555000,"2007-08-15","PKPK"
570,690,510,570,3826000,"2007-08-16","PKPK"
600,710,600,710,2890000,"2007-08-20","PKPK"
690,760,660,690,3541000,"2007-08-21","PKPK"
720,720,680,720,2196500,"2007-08-22","PKPK"
710,740,700,710,1406000,"2007-08-23","PKPK"
720,720,680,720,634000,"2007-08-24","PKPK"
710,720,690,710,1022000,"2007-08-27","PKPK"
700,710,690,700,430500,"2007-08-28","PKPK"
650,750,620,720,3002500,"2007-08-29","PKPK"
710,730,690,710,595500,"2007-08-30","PKPK"
730,750,710,730,2239000,"2007-08-31","PKPK"
730,750,730,730,647500,"2007-09-03","PKPK"
760,780,730,760,6683000,"2007-09-04","PKPK"
770,790,740,770,2705000,"2007-09-05","PKPK"
780,780,750,780,1345000,"2007-09-06","PKPK"
810,840,780,810,3961500,"2007-09-07","PKPK"
790,850,770,820,5874000,"2007-09-10","PKPK"
820,850,810,820,1837500,"2007-09-11","PKPK"
820,850,810,820,2623500,"2007-09-12","PKPK"
820,820,800,820,703000,"2007-09-13","PKPK"
820,820,790,820,1313500,"2007-09-14","PKPK"
810,820,790,810,1055000,"2007-09-17","PKPK"
810,810,790,810,973500,"2007-09-18","PKPK"
810,830,800,810,3254000,"2007-09-19","PKPK"
810,830,790,810,1818500,"2007-09-20","PKPK"
810,810,790,810,1272000,"2007-09-21","PKPK"
810,820,800,820,1979000,"2007-09-24","PKPK"
840,850,800,840,4788500,"2007-09-25","PKPK"
850,870,800,820,3949500,"2007-09-26","PKPK"
820,830,810,820,1697500,"2007-09-27","PKPK"
820,820,800,820,889000,"2007-09-28","PKPK"
820,820,800,820,403500,"2007-10-01","PKPK"
810,820,800,810,855000,"2007-10-02","PKPK"
810,810,780,810,1709500,"2007-10-03","PKPK"
790,800,790,790,1075500,"2007-10-04","PKPK"
800,820,790,810,2508000,"2007-10-05","PKPK"
790,810,790,790,691000,"2007-10-08","PKPK"
800,800,780,800,231000,"2007-10-09","PKPK"
800,800,780,800,1001000,"2007-10-10","PKPK"
800,800,790,800,918000,"2007-10-11","PKPK"
800,800,780,800,485000,"2007-10-17","PKPK"
800,800,780,800,868500,"2007-10-18","PKPK"
790,790,770,790,343500,"2007-10-19","PKPK"
770,780,750,770,573000,"2007-10-22","PKPK"
770,780,760,770,702500,"2007-10-23","PKPK"
780,780,750,780,567500,"2007-10-24","PKPK"
770,770,750,770,282500,"2007-10-25","PKPK"
790,800,760,790,1260000,"2007-10-26","PKPK"
760,770,760,760,426500,"2007-10-29","PKPK"
760,770,750,760,922000,"2007-10-30","PKPK"
770,770,750,770,6e+05,"2007-10-31","PKPK"
750,770,740,750,1166500,"2007-11-01","PKPK"
760,760,730,760,819000,"2007-11-02","PKPK"
760,760,730,750,759500,"2007-11-05","PKPK"
750,750,730,750,538500,"2007-11-06","PKPK"
740,750,720,740,665500,"2007-11-07","PKPK"
690,720,690,690,489500,"2007-11-08","PKPK"
710,710,680,710,749500,"2007-11-09","PKPK"
700,700,670,700,510500,"2007-11-12","PKPK"
650,700,650,700,358500,"2007-11-13","PKPK"
710,730,680,710,409000,"2007-11-14","PKPK"
700,700,680,700,485500,"2007-11-15","PKPK"
680,690,650,680,1119500,"2007-11-16","PKPK"
680,690,660,690,379500,"2007-11-19","PKPK"
690,670,640,670,896000,"2007-11-20","PKPK"
650,690,630,650,677000,"2007-11-21","PKPK"
630,670,610,670,1668000,"2007-11-22","PKPK"
660,670,620,660,1708000,"2007-11-23","PKPK"
640,670,640,660,1438000,"2007-11-26","PKPK"
660,660,630,660,2312000,"2007-11-27","PKPK"
670,670,630,670,2561500,"2007-11-28","PKPK"
650,670,640,650,1915000,"2007-11-29","PKPK"
650,650,630,650,2129000,"2007-11-30","PKPK"
650,650,630,650,1920000,"2007-12-03","PKPK"
650,650,630,650,1690000,"2007-12-04","PKPK"
650,660,630,650,1714500,"2007-12-05","PKPK"
650,650,630,650,1798500,"2007-12-06","PKPK"
650,650,630,650,1565000,"2007-12-07","PKPK"
650,730,640,720,8842000,"2007-12-10","PKPK"
730,740,700,730,4150000,"2007-12-11","PKPK"
710,790,710,750,7236000,"2007-12-12","PKPK"
750,800,730,750,8861000,"2007-12-13","PKPK"
750,780,740,750,4924000,"2007-12-14","PKPK"
750,750,710,750,1419500,"2007-12-17","PKPK"
740,770,740,770,3958000,"2007-12-18","PKPK"
780,780,760,780,3050000,"2007-12-19","PKPK"
790,790,780,790,3318000,"2007-12-26","PKPK"
790,800,780,800,4351000,"2007-12-27","PKPK"
800,800,790,800,2510500,"2007-12-28","PKPK"
800,800,800,800,0,"2007-12-31","PKPK"
800,800,750,800,1436500,"2008-01-02","PKPK"
810,810,780,810,4499000,"2008-01-03","PKPK"
810,810,790,810,2160500,"2008-01-04","PKPK"
810,810,790,810,1469000,"2008-01-07","PKPK"
810,820,790,810,2042000,"2008-01-08","PKPK"
800,810,790,800,1389500,"2008-01-09","PKPK"
790,800,770,790,486500,"2008-01-14","PKPK"
790,790,770,790,1678500,"2008-01-15","PKPK"
770,770,710,770,1794500,"2008-01-16","PKPK"
770,790,750,770,1345500,"2008-01-17","PKPK"
760,760,730,760,1344500,"2008-01-18","PKPK"
740,750,710,740,1380500,"2008-01-21","PKPK"
710,710,660,710,1523500,"2008-01-22","PKPK"
730,810,700,730,1914000,"2008-01-23","PKPK"
720,750,710,720,1487500,"2008-01-24","PKPK"
740,740,720,740,1429500,"2008-01-25","PKPK"
720,730,710,720,1395000,"2008-01-28","PKPK"
730,730,710,730,1539000,"2008-01-29","PKPK"
730,730,710,730,1396500,"2008-01-30","PKPK"
730,730,710,730,1559500,"2008-01-31","PKPK"
790,790,710,730,1394000,"2008-02-01","PKPK"
740,750,720,740,1497500,"2008-02-04","PKPK"
720,740,720,720,1527500,"2008-02-05","PKPK"
720,720,700,710,1637000,"2008-02-06","PKPK"
710,720,680,710,1125500,"2008-02-11","PKPK"
720,720,700,720,1138000,"2008-02-12","PKPK"
720,720,700,720,938000,"2008-02-13","PKPK"
780,780,710,730,971000,"2008-02-14","PKPK"
710,740,710,730,962500,"2008-02-15","PKPK"
720,730,710,720,932000,"2008-02-18","PKPK"
720,720,700,720,710000,"2008-02-19","PKPK"
730,730,700,730,881000,"2008-02-20","PKPK"
730,730,710,730,677000,"2008-02-21","PKPK"
710,730,710,710,727500,"2008-02-22","PKPK"
730,730,710,730,744500,"2008-02-25","PKPK"
720,730,710,720,450500,"2008-02-26","PKPK"
720,770,710,720,2958500,"2008-02-27","PKPK"
740,750,720,740,2151500,"2008-02-28","PKPK"
760,780,740,760,2766000,"2008-02-29","PKPK"
740,750,720,740,747000,"2008-03-03","PKPK"
720,750,710,720,686500,"2008-03-04","PKPK"
730,730,710,730,585500,"2008-03-05","PKPK"
710,740,710,710,670500,"2008-03-06","PKPK"
690,710,690,690,156500,"2008-03-10","PKPK"
700,700,670,700,192500,"2008-03-11","PKPK"
710,720,690,710,318000,"2008-03-12","PKPK"
670,700,670,670,356000,"2008-03-13","PKPK"
670,680,610,670,1878500,"2008-03-14","PKPK"
670,700,600,700,2,"2008-03-17","PKPK"
690,690,600,650,633000,"2008-03-18","PKPK"
640,670,610,630,331000,"2008-03-19","PKPK"
650,650,630,650,204000,"2008-03-24","PKPK"
660,660,640,660,309000,"2008-03-25","PKPK"
680,680,650,680,632500,"2008-03-26","PKPK"
640,700,640,700,333500,"2008-03-27","PKPK"
710,710,680,710,362000,"2008-03-28","PKPK"
690,700,680,690,269500,"2008-03-31","PKPK"
690,680,640,640,790500,"2008-04-01","PKPK"
660,670,640,660,152000,"2008-04-02","PKPK"
660,660,610,620,654000,"2008-04-03","PKPK"
620,640,620,640,506000,"2008-04-04","PKPK"
630,650,630,650,69000,"2008-04-07","PKPK"
650,650,620,650,189500,"2008-04-08","PKPK"
630,640,620,630,319500,"2008-04-09","PKPK"
640,640,600,640,706000,"2008-04-10","PKPK"
650,650,630,650,186500,"2008-04-11","PKPK"
640,640,620,640,151000,"2008-04-14","PKPK"
660,660,630,660,638000,"2008-04-15","PKPK"
660,660,640,660,287500,"2008-04-16","PKPK"
670,690,650,670,520000,"2008-04-17","PKPK"
680,690,670,680,248500,"2008-04-18","PKPK"
670,690,660,670,181000,"2008-04-21","PKPK"
660,660,640,660,449000,"2008-04-22","PKPK"
670,670,650,670,372000,"2008-04-23","PKPK"
650,670,650,650,241500,"2008-04-24","PKPK"
670,670,650,670,410500,"2008-04-25","PKPK"
670,670,650,670,465500,"2008-04-28","PKPK"
670,670,660,670,545500,"2008-04-29","PKPK"
660,670,650,670,253000,"2008-04-30","PKPK"
680,690,670,690,182000,"2008-05-05","PKPK"
670,690,670,690,540000,"2008-05-06","PKPK"
680,700,670,700,488000,"2008-05-07","PKPK"
680,700,680,700,116000,"2008-05-08","PKPK"
700,700,690,690,360500,"2008-05-09","PKPK"
690,720,690,720,623500,"2008-05-12","PKPK"
730,740,710,740,1314000,"2008-05-13","PKPK"
730,750,720,740,587000,"2008-05-14","PKPK"
730,740,720,730,220500,"2008-05-15","PKPK"
720,740,710,740,578000,"2008-05-16","PKPK"
730,730,720,720,126000,"2008-05-21","PKPK"
720,720,710,720,150000,"2008-05-22","PKPK"
730,730,710,720,119500,"2008-05-23","PKPK"
710,710,700,710,187000,"2008-05-26","PKPK"
710,710,700,710,173500,"2008-05-27","PKPK"
720,720,700,720,281000,"2008-05-28","PKPK"
710,720,700,720,187500,"2008-05-29","PKPK"
700,710,700,710,146500,"2008-05-30","PKPK"
720,730,710,730,88000,"2008-06-02","PKPK"
720,720,700,720,113500,"2008-06-03","PKPK"
710,710,700,710,174500,"2008-06-04","PKPK"
710,710,700,710,213500,"2008-06-05","PKPK"
710,710,700,710,248000,"2008-06-06","PKPK"
710,710,690,710,122500,"2008-06-09","PKPK"
700,710,690,710,306000,"2008-06-10","PKPK"
710,710,690,710,156000,"2008-06-11","PKPK"
690,730,690,730,113000,"2008-06-12","PKPK"
730,730,700,720,45500,"2008-06-13","PKPK"
720,720,700,720,66000,"2008-06-16","PKPK"
720,720,710,720,213500,"2008-06-17","PKPK"
720,720,710,720,88500,"2008-06-18","PKPK"
720,720,700,720,226500,"2008-06-19","PKPK"
720,720,700,720,93500,"2008-06-20","PKPK"
720,720,710,720,72000,"2008-06-23","PKPK"
710,720,710,710,156500,"2008-06-24","PKPK"
710,710,700,710,232000,"2008-06-25","PKPK"
710,720,700,710,502500,"2008-06-26","PKPK"
710,710,700,710,71500,"2008-06-27","PKPK"
710,710,690,710,193000,"2008-06-30","PKPK"
720,720,700,720,115500,"2008-07-01","PKPK"
720,720,700,720,90500,"2008-07-02","PKPK"
680,700,650,680,121500,"2008-07-03","PKPK"
700,700,690,700,75000,"2008-07-04","PKPK"
690,690,680,690,115000,"2008-07-07","PKPK"
700,700,680,700,47500,"2008-07-08","PKPK"
700,700,680,700,12000,"2008-07-09","PKPK"
700,700,650,700,156500,"2008-07-10","PKPK"
690,690,670,690,1000,"2008-07-11","PKPK"
690,690,690,690,3,"2008-07-14","PKPK"
690,690,670,690,7500,"2008-07-15","PKPK"
650,660,640,650,150500,"2008-07-16","PKPK"
650,650,580,650,75000,"2008-07-17","PKPK"
640,640,560,640,9500,"2008-07-18","PKPK"
640,640,640,640,2,"2008-07-21","PKPK"
650,680,650,650,5500,"2008-07-22","PKPK"
600,640,600,640,12500,"2008-07-23","PKPK"
610,680,610,680,93500,"2008-07-24","PKPK"
630,670,630,670,39000,"2008-07-25","PKPK"
670,670,670,670,2,"2008-07-28","PKPK"
650,650,630,650,19000,"2008-07-29","PKPK"
650,650,630,650,142000,"2008-07-31","PKPK"
640,640,620,640,20500,"2008-08-01","PKPK"
660,660,640,660,5500,"2008-08-04","PKPK"
650,650,620,650,30000,"2008-08-05","PKPK"
640,650,620,640,17500,"2008-08-06","PKPK"
640,640,610,640,32500,"2008-08-07","PKPK"
640,640,640,640,3,"2008-08-08","PKPK"
620,650,610,620,152500,"2008-08-11","PKPK"
590,620,550,620,107000,"2008-08-12","PKPK"
590,620,580,590,66000,"2008-08-13","PKPK"
580,580,570,580,39500,"2008-08-14","PKPK"
580,590,550,580,57000,"2008-08-15","PKPK"
500,530,490,530,61500,"2008-08-19","PKPK"
470,520,450,520,377000,"2008-08-20","PKPK"
540,540,490,540,78000,"2008-08-21","PKPK"
530,540,510,530,66500,"2008-08-22","PKPK"
520,550,520,550,8500,"2008-08-25","PKPK"
500,540,500,540,4000,"2008-08-26","PKPK"
550,550,510,550,14500,"2008-08-27","PKPK"
530,530,510,530,59000,"2008-08-28","PKPK"
530,530,530,530,3,"2008-08-29","PKPK"
520,520,500,520,16500,"2008-09-01","PKPK"
480,510,480,510,6000,"2008-09-02","PKPK"
450,500,450,500,12000,"2008-09-03","PKPK"
500,600,500,600,17000,"2008-09-04","PKPK"
530,540,470,530,331500,"2008-09-05","PKPK"
540,550,520,540,28000,"2008-09-08","PKPK"
510,510,450,460,74500,"2008-09-09","PKPK"
420,485,420,485,2000,"2008-09-10","PKPK"
405,460,405,460,48000,"2008-09-11","PKPK"
490,490,415,435,14000,"2008-09-12","PKPK"
460,460,400,425,20500,"2008-09-15","PKPK"
390,390,380,390,56000,"2008-09-16","PKPK"
440,440,440,440,500,"2008-09-17","PKPK"
430,430,430,430,37500,"2008-09-18","PKPK"
455,465,455,455,10500,"2008-09-19","PKPK"
465,465,465,465,500,"2008-09-22","PKPK"
350,465,350,465,3500,"2008-09-23","PKPK"
465,465,465,465,2,"2008-09-24","PKPK"
370,440,360,440,25500,"2008-09-25","PKPK"
460,460,460,460,500,"2008-09-26","PKPK"
460,460,460,460,3,"2008-10-06","PKPK"
460,460,460,460,0,"2008-10-07","PKPK"
400,400,400,400,10000,"2008-10-08","PKPK"
400,400,400,400,0,"2008-10-09","PKPK"
400,400,400,400,0,"2008-10-10","PKPK"
440,440,440,440,500,"2008-10-13","PKPK"
475,475,400,400,190000,"2008-10-14","PKPK"
360,400,360,400,25500,"2008-10-15","PKPK"
360,400,360,400,9500,"2008-10-16","PKPK"
360,395,360,395,34500,"2008-10-17","PKPK"
360,360,360,360,5000,"2008-10-20","PKPK"
390,390,355,360,8000,"2008-10-21","PKPK"
390,390,390,390,500,"2008-10-22","PKPK"
390,390,390,390,0,"2008-10-23","PKPK"
390,390,390,390,0,"2008-10-24","PKPK"
390,390,390,390,0,"2008-10-27","PKPK"
355,355,355,355,7500,"2008-10-28","PKPK"
325,325,325,325,1000,"2008-10-29","PKPK"
300,300,300,300,33500,"2008-10-30","PKPK"
270,285,270,270,113500,"2008-10-31","PKPK"
250,270,245,270,183500,"2008-11-03","PKPK"
245,260,245,260,1500,"2008-11-04","PKPK"
235,260,235,260,147500,"2008-11-05","PKPK"
235,250,235,250,108500,"2008-11-06","PKPK"
225,240,225,240,90500,"2008-11-07","PKPK"
225,225,220,225,158000,"2008-11-10","PKPK"
210,250,210,250,98000,"2008-11-11","PKPK"
230,250,225,250,53000,"2008-11-12","PKPK"
225,240,225,240,190500,"2008-11-13","PKPK"
225,270,220,270,158000,"2008-11-14","PKPK"
250,265,245,265,117500,"2008-11-17","PKPK"
240,240,240,240,52000,"2008-11-18","PKPK"
240,240,225,240,590000,"2008-11-19","PKPK"
240,240,220,240,826000,"2008-11-20","PKPK"
230,230,220,230,477500,"2008-11-21","PKPK"
210,230,210,230,912000,"2008-11-24","PKPK"
215,240,215,240,214500,"2008-11-25","PKPK"
220,240,220,240,283000,"2008-11-26","PKPK"
225,225,220,225,269500,"2008-11-27","PKPK"
210,225,205,225,490000,"2008-11-28","PKPK"
210,215,210,210,50000,"2008-12-01","PKPK"
200,225,195,225,152500,"2008-12-02","PKPK"
220,270,220,270,368000,"2008-12-03","PKPK"
245,320,245,320,140000,"2008-12-04","PKPK"
290,320,290,320,156500,"2008-12-05","PKPK"
320,320,295,295,4000,"2008-12-09","PKPK"
305,325,275,325,40000,"2008-12-10","PKPK"
335,335,300,335,12000,"2008-12-11","PKPK"
305,325,305,325,6000,"2008-12-12","PKPK"
325,350,310,350,60000,"2008-12-15","PKPK"
320,345,315,340,95000,"2008-12-16","PKPK"
350,350,340,350,1500,"2008-12-17","PKPK"
335,335,315,335,64500,"2008-12-18","PKPK"
310,335,305,335,58000,"2008-12-19","PKPK"
310,335,310,335,149000,"2008-12-22","PKPK"
335,335,335,335,2,"2008-12-23","PKPK"
310,335,305,335,15500,"2008-12-24","PKPK"
335,335,335,335,500,"2008-12-30","PKPK"
335,335,335,335,0,"2008-12-31","PKPK"
335,350,320,335,21500,"2009-01-05","PKPK"
320,350,305,350,58500,"2009-01-06","PKPK"
315,340,315,340,13000,"2009-01-07","PKPK"
320,320,310,320,73000,"2009-01-08","PKPK"
290,330,290,330,41000,"2009-01-09","PKPK"
300,335,300,335,60500,"2009-01-12","PKPK"
335,335,330,335,1000,"2009-01-13","PKPK"
310,330,310,330,13000,"2009-01-14","PKPK"
305,335,305,335,80000,"2009-01-15","PKPK"
310,310,310,310,25000,"2009-01-16","PKPK"
315,335,315,335,35000,"2009-01-19","PKPK"
325,325,305,325,25500,"2009-01-20","PKPK"
335,335,300,300,3000,"2009-01-21","PKPK"
330,335,305,305,6000,"2009-01-22","PKPK"
340,340,300,340,54500,"2009-01-23","PKPK"
330,330,310,310,1000,"2009-01-27","PKPK"
325,340,305,325,1500,"2009-01-28","PKPK"
340,340,315,320,2500,"2009-01-29","PKPK"
315,315,315,315,7500,"2009-01-30","PKPK"
315,315,315,315,3,"2009-02-02","PKPK"
325,325,325,325,500,"2009-02-03","PKPK"
320,320,310,320,24500,"2009-02-04","PKPK"
325,325,315,325,2500,"2009-02-05","PKPK"
310,310,310,310,35000,"2009-02-06","PKPK"
325,325,305,325,24000,"2009-02-09","PKPK"
320,320,305,320,9500,"2009-02-10","PKPK"
320,320,320,320,3,"2009-02-11","PKPK"
315,315,310,315,5500,"2009-02-12","PKPK"
315,320,305,315,3500,"2009-02-13","PKPK"
315,315,315,315,3,"2009-02-16","PKPK"
315,325,300,315,2000,"2009-02-17","PKPK"
315,330,300,315,22500,"2009-02-18","PKPK"
310,310,305,310,22500,"2009-02-19","PKPK"
295,310,295,310,3500,"2009-02-20","PKPK"
310,315,300,310,2000,"2009-02-23","PKPK"
310,310,310,310,3,"2009-02-24","PKPK"
300,310,300,300,13000,"2009-02-25","PKPK"
310,320,290,310,2500,"2009-02-26","PKPK"
310,310,310,310,2,"2009-02-27","PKPK"
310,310,310,310,3,"2009-03-02","PKPK"
310,310,310,310,2,"2009-03-03","PKPK"
310,310,310,310,2,"2009-03-04","PKPK"
310,310,310,310,3,"2009-03-05","PKPK"
310,310,310,310,2,"2009-03-06","PKPK"
310,310,310,310,2,"2009-03-10","PKPK"
310,310,310,310,3,"2009-03-11","PKPK"
310,310,310,310,2,"2009-03-12","PKPK"
310,310,310,310,2,"2009-03-13","PKPK"
310,310,310,310,2,"2009-03-16","PKPK"
310,310,310,310,2,"2009-03-17","PKPK"
310,310,310,310,2,"2009-03-18","PKPK"
310,310,310,310,0,"2009-03-19","PKPK"
310,310,310,310,2,"2009-03-20","PKPK"
310,310,310,310,3,"2009-03-23","PKPK"
310,310,310,310,4500,"2009-03-24","PKPK"
310,310,310,310,0,"2009-03-25","PKPK"
310,310,310,310,2,"2009-03-27","PKPK"
310,310,310,310,2,"2009-03-30","PKPK"
310,310,310,310,2,"2009-03-31","PKPK"
310,310,310,310,25000,"2009-04-01","PKPK"
310,310,310,310,2,"2009-04-02","PKPK"
310,310,310,310,2,"2009-04-03","PKPK"
310,310,310,310,2,"2009-04-06","PKPK"
310,310,310,310,2,"2009-04-07","PKPK"
310,310,310,310,2,"2009-04-08","PKPK"
310,310,310,310,0,"2009-04-09","PKPK"
320,335,310,320,61500,"2009-04-13","PKPK"
320,370,320,350,323000,"2009-04-14","PKPK"
350,350,330,330,17000,"2009-04-15","PKPK"
315,315,310,315,26500,"2009-04-16","PKPK"
315,325,310,315,15000,"2009-04-17","PKPK"
315,325,315,315,27000,"2009-04-20","PKPK"
320,325,320,320,22500,"2009-04-22","PKPK"
310,310,310,310,35000,"2009-04-23","PKPK"
300,300,300,300,35000,"2009-04-24","PKPK"
290,290,290,290,12500,"2009-04-27","PKPK"
280,280,275,280,10000,"2009-04-28","PKPK"
280,280,280,280,2,"2009-04-29","PKPK"
280,280,280,280,2,"2009-04-30","PKPK"
265,285,265,285,4000,"2009-05-01","PKPK"
285,285,285,285,1,"2009-05-04","PKPK"
295,325,290,295,32000,"2009-05-05","PKPK"
300,350,300,350,367500,"2009-05-06","PKPK"
375,420,350,350,280000,"2009-05-07","PKPK"
340,340,340,340,12500,"2009-05-08","PKPK"
315,330,310,315,55000,"2009-05-11","PKPK"
300,320,300,320,39500,"2009-05-12","PKPK"
310,360,310,345,76000,"2009-05-13","PKPK"
315,330,315,315,67000,"2009-05-14","PKPK"
290,310,290,290,77500,"2009-05-15","PKPK"
290,290,290,290,1,"2009-05-18","PKPK"
295,325,295,295,45000,"2009-05-19","PKPK"
305,310,300,305,149500,"2009-05-20","PKPK"
305,305,305,305,0,"2009-05-21","PKPK"
290,305,290,305,61500,"2009-05-22","PKPK"
305,330,295,330,47500,"2009-05-25","PKPK"
305,305,300,305,35000,"2009-05-26","PKPK"
305,315,300,305,73000,"2009-05-27","PKPK"
310,315,310,310,35000,"2009-05-28","PKPK"
305,310,305,305,52000,"2009-05-29","PKPK"
320,320,305,320,41500,"2009-06-01","PKPK"
325,400,325,400,1727000,"2009-06-02","PKPK"
410,500,410,500,2185500,"2009-06-03","PKPK"
510,610,510,600,1489000,"2009-06-04","PKPK"
610,700,570,610,1664000,"2009-06-05","PKPK"
630,640,570,570,240500,"2009-06-08","PKPK"
530,560,530,530,139000,"2009-06-09","PKPK"
540,560,500,540,347500,"2009-06-10","PKPK"
540,590,540,540,450500,"2009-06-11","PKPK"
520,520,520,520,3000,"2009-06-12","PKPK"
500,520,470,470,103500,"2009-06-15","PKPK"
450,450,450,450,2000,"2009-06-16","PKPK"
450,450,450,450,500,"2009-06-17","PKPK"
410,450,410,450,16000,"2009-06-18","PKPK"
450,450,450,450,0,"2009-06-19","PKPK"
450,450,450,450,0,"2009-06-22","PKPK"
400,400,400,400,24500,"2009-06-23","PKPK"
400,400,400,400,2,"2009-06-24","PKPK"
400,400,400,400,1,"2009-06-25","PKPK"
480,480,450,450,62500,"2009-06-26","PKPK"
450,450,450,450,2,"2009-06-29","PKPK"
450,450,420,420,14500,"2009-06-30","PKPK"
420,420,420,420,1500,"2009-07-01","PKPK"
430,430,410,425,28000,"2009-07-02","PKPK"
430,430,430,430,17500,"2009-07-03","PKPK"
400,400,400,400,10000,"2009-07-06","PKPK"
400,400,400,400,0,"2009-07-07","PKPK"
400,400,400,400,0,"2009-07-08","PKPK"
390,390,390,390,500,"2009-07-09","PKPK"
390,390,350,350,21000,"2009-07-10","PKPK"
350,350,350,350,1,"2009-07-13","PKPK"
350,350,350,350,15000,"2009-07-14","PKPK"
350,350,350,350,1,"2009-07-15","PKPK"
360,365,360,360,85000,"2009-07-16","PKPK"
335,335,335,335,7000,"2009-07-17","PKPK"
335,335,335,335,0,"2009-07-20","PKPK"
370,370,355,370,21000,"2009-07-21","PKPK"
365,365,340,365,27500,"2009-07-22","PKPK"
365,365,365,365,1500,"2009-07-23","PKPK"
380,380,370,380,72000,"2009-07-24","PKPK"
375,380,370,375,47500,"2009-07-27","PKPK"
390,390,380,390,15000,"2009-07-28","PKPK"
370,380,370,370,10000,"2009-07-29","PKPK"
370,370,370,370,1,"2009-07-30","PKPK"
350,350,350,350,7500,"2009-07-31","PKPK"
360,360,350,360,15000,"2009-08-03","PKPK"
360,390,360,390,23500,"2009-08-04","PKPK"
375,380,375,375,18500,"2009-08-05","PKPK"
375,375,375,375,1,"2009-08-06","PKPK"
380,380,375,380,11000,"2009-08-07","PKPK"
380,380,380,380,1000,"2009-08-10","PKPK"
375,375,370,375,21500,"2009-08-11","PKPK"
375,380,375,380,20000,"2009-08-12","PKPK"
390,390,390,390,5000,"2009-08-13","PKPK"
360,380,360,360,456000,"2009-08-14","PKPK"
310,360,310,360,23000,"2009-08-18","PKPK"
330,330,320,330,33500,"2009-08-19","PKPK"
330,370,330,370,1000,"2009-08-20","PKPK"
370,370,370,370,2,"2009-08-21","PKPK"
370,370,370,370,100500,"2009-08-24","PKPK"
350,350,350,350,1e+05,"2009-08-25","PKPK"
380,380,380,380,500,"2009-08-26","PKPK"
380,380,330,330,10500,"2009-08-27","PKPK"
380,380,350,350,129500,"2009-08-28","PKPK"
350,350,350,350,0,"2009-08-31","PKPK"
370,370,370,370,1e+05,"2009-09-01","PKPK"
310,360,310,350,13000,"2009-09-02","PKPK"
370,385,365,370,181500,"2009-09-03","PKPK"
370,370,370,370,2,"2009-09-04","PKPK"
360,360,360,360,5000,"2009-09-07","PKPK"
370,370,370,370,5000,"2009-09-08","PKPK"
370,375,370,370,28000,"2009-09-09","PKPK"
365,410,365,390,425500,"2009-09-10","PKPK"
390,410,390,410,113500,"2009-09-11","PKPK"
375,405,375,405,11000,"2009-09-14","PKPK"
380,380,370,380,18000,"2009-09-15","PKPK"
400,400,400,400,500,"2009-09-16","PKPK"
365,400,350,365,95500,"2009-09-17","PKPK"
370,370,370,370,500,"2009-09-24","PKPK"
365,385,365,385,228500,"2009-09-25","PKPK"
385,385,375,385,20500,"2009-09-28","PKPK"
385,385,385,385,3,"2009-09-29","PKPK"
390,390,375,390,1500,"2009-09-30","PKPK"
390,390,390,390,3,"2009-10-01","PKPK"
390,390,390,390,10000,"2009-10-02","PKPK"
390,390,385,390,10500,"2009-10-05","PKPK"
375,400,370,400,65000,"2009-10-06","PKPK"
380,385,380,380,14000,"2009-10-07","PKPK"
370,395,370,395,28000,"2009-10-08","PKPK"
395,395,395,395,2,"2009-10-09","PKPK"
370,390,370,390,1500,"2009-10-12","PKPK"
390,390,370,390,26000,"2009-10-13","PKPK"
395,395,390,395,3000,"2009-10-14","PKPK"
395,395,395,395,2,"2009-10-15","PKPK"
400,400,400,400,61500,"2009-10-16","PKPK"
395,395,395,395,3500,"2009-10-19","PKPK"
395,395,395,395,3,"2009-10-20","PKPK"
385,390,385,385,27000,"2009-10-21","PKPK"
385,385,370,385,88500,"2009-10-22","PKPK"
355,390,355,390,5500,"2009-10-23","PKPK"
385,385,375,385,5000,"2009-10-26","PKPK"
370,375,370,370,70000,"2009-10-27","PKPK"
365,375,350,365,280000,"2009-10-28","PKPK"
370,370,365,370,21500,"2009-10-29","PKPK"
390,390,390,390,500,"2009-10-30","PKPK"
390,390,390,390,2,"2009-11-02","PKPK"
390,390,390,390,2,"2009-11-03","PKPK"
390,390,390,390,2,"2009-11-04","PKPK"
390,390,390,390,2,"2009-11-05","PKPK"
390,390,390,390,2,"2009-11-06","PKPK"
390,390,390,390,2,"2009-11-09","PKPK"
380,380,380,380,1500,"2009-11-10","PKPK"
380,380,380,380,2,"2009-11-11","PKPK"
380,380,380,380,2,"2009-11-12","PKPK"
380,380,380,380,2,"2009-11-13","PKPK"
380,380,380,380,2,"2009-11-16","PKPK"
380,380,380,380,2,"2009-11-17","PKPK"
380,380,380,380,2,"2009-11-18","PKPK"
380,380,380,380,2,"2009-11-19","PKPK"
380,380,380,380,2,"2009-11-20","PKPK"
380,380,380,380,0,"2009-11-23","PKPK"
380,380,380,380,2,"2009-11-24","PKPK"
380,380,380,380,2,"2009-11-25","PKPK"
380,380,380,380,2,"2009-11-26","PKPK"
380,380,380,380,2,"2009-11-30","PKPK"
300,340,300,340,15500,"2009-12-01","PKPK"
310,325,310,320,5500,"2009-12-02","PKPK"
310,340,305,340,45000,"2009-12-03","PKPK"
340,340,340,340,0,"2009-12-04","PKPK"
310,310,310,310,3500,"2009-12-07","PKPK"
310,330,310,310,25500,"2009-12-08","PKPK"
325,325,310,325,1000,"2009-12-09","PKPK"
310,325,290,310,18000,"2009-12-10","PKPK"
315,315,310,315,2000,"2009-12-11","PKPK"
310,310,310,310,1500,"2009-12-14","PKPK"
310,310,310,310,3,"2009-12-15","PKPK"
310,310,310,310,1500,"2009-12-16","PKPK"
300,300,250,250,28000,"2009-12-17","PKPK"
280,280,280,280,500,"2009-12-21","PKPK"
280,290,240,280,25500,"2009-12-22","PKPK"
280,295,280,280,4500,"2009-12-23","PKPK"
295,295,260,295,151000,"2009-12-28","PKPK"
300,300,295,300,23000,"2009-12-29","PKPK"
310,310,300,310,3500,"2009-12-30","PKPK"
320,320,320,320,500,"2010-01-04","PKPK"
330,330,330,330,4000,"2010-01-05","PKPK"
330,340,330,330,1000,"2010-01-06","PKPK"
315,345,315,345,4500,"2010-01-07","PKPK"
310,310,310,310,15000,"2010-01-08","PKPK"
330,330,330,330,500,"2010-01-11","PKPK"
340,340,330,340,1000,"2010-01-12","PKPK"
325,325,300,325,11000,"2010-01-13","PKPK"
325,340,310,325,32000,"2010-01-14","PKPK"
325,325,310,325,27500,"2010-01-15","PKPK"
320,330,320,330,15500,"2010-01-18","PKPK"
325,325,310,325,39000,"2010-01-19","PKPK"
325,325,325,325,2,"2010-01-20","PKPK"
325,325,325,325,2,"2010-01-21","PKPK"
315,315,305,315,1500,"2010-01-22","PKPK"
315,315,315,315,2,"2010-01-25","PKPK"
315,350,295,325,4000,"2010-01-26","PKPK"
325,325,325,325,2,"2010-01-27","PKPK"
325,330,300,325,15500,"2010-01-28","PKPK"
325,325,325,325,0,"2010-01-29","PKPK"
285,300,285,300,16500,"2010-02-01","PKPK"
285,310,285,310,8000,"2010-02-02","PKPK"
320,320,290,300,37000,"2010-02-03","PKPK"
300,300,300,300,2,"2010-02-04","PKPK"
300,300,300,300,37000,"2010-02-05","PKPK"
290,300,270,290,4500,"2010-02-08","PKPK"
295,295,285,295,15500,"2010-02-09","PKPK"
300,300,265,300,32500,"2010-02-10","PKPK"
300,300,300,300,32500,"2010-02-11","PKPK"
300,300,235,300,11000,"2010-02-12","PKPK"
300,300,300,300,11000,"2010-02-15","PKPK"
300,300,300,300,11000,"2010-02-16","PKPK"
300,300,300,300,11000,"2010-02-17","PKPK"
300,300,300,300,11000,"2010-02-18","PKPK"
290,290,275,290,4000,"2010-02-19","PKPK"
290,290,290,290,4000,"2010-02-22","PKPK"
285,290,250,285,16500,"2010-02-23","PKPK"
285,285,285,285,16500,"2010-02-24","PKPK"
250,265,250,250,40000,"2010-02-25","PKPK"
260,275,245,260,15500,"2010-03-01","PKPK"
260,270,250,260,2000,"2010-03-02","PKPK"
265,265,255,265,21000,"2010-03-03","PKPK"
260,260,255,260,9500,"2010-03-04","PKPK"
270,270,255,270,8000,"2010-03-05","PKPK"
270,270,255,270,51500,"2010-03-08","PKPK"
270,270,270,270,2500,"2010-03-09","PKPK"
265,265,260,265,16000,"2010-03-10","PKPK"
260,275,250,260,16000,"2010-03-11","PKPK"
260,275,250,260,49000,"2010-03-12","PKPK"
265,265,260,265,3000,"2010-03-15","PKPK"
270,270,260,270,44500,"2010-03-17","PKPK"
265,265,260,265,49500,"2010-03-18","PKPK"
270,270,270,270,500,"2010-03-19","PKPK"
270,270,270,270,500,"2010-03-22","PKPK"
270,275,260,270,24500,"2010-03-23","PKPK"
270,280,260,270,18500,"2010-03-24","PKPK"
270,275,260,270,14000,"2010-03-25","PKPK"
270,270,265,270,3000,"2010-03-26","PKPK"
270,270,270,270,500,"2010-03-29","PKPK"
270,270,270,270,500,"2010-03-30","PKPK"
275,275,275,275,20500,"2010-03-31","PKPK"
260,260,250,260,65000,"2010-04-01","PKPK"
260,265,255,260,288500,"2010-04-05","PKPK"
275,275,250,275,147000,"2010-04-06","PKPK"
265,275,255,265,23500,"2010-04-07","PKPK"
260,260,255,260,59500,"2010-04-08","PKPK"
260,260,260,260,11000,"2010-04-09","PKPK"
260,260,260,260,11000,"2010-04-12","PKPK"
260,265,250,260,50000,"2010-04-13","PKPK"
285,285,270,285,50000,"2010-04-14","PKPK"
265,300,265,265,13500,"2010-04-15","PKPK"
300,300,260,300,28000,"2010-04-16","PKPK"
280,280,280,280,2000,"2010-04-19","PKPK"
300,325,295,300,148000,"2010-04-20","PKPK"
295,295,270,295,16500,"2010-04-21","PKPK"
295,295,295,295,10000,"2010-04-22","PKPK"
290,290,280,290,2000,"2010-04-23","PKPK"
305,305,285,305,8500,"2010-04-26","PKPK"
305,305,300,305,20500,"2010-04-27","PKPK"
285,305,285,285,20000,"2010-04-28","PKPK"
290,290,290,290,10500,"2010-04-29","PKPK"
300,305,290,300,13000,"2010-04-30","PKPK"
290,290,290,290,3500,"2010-05-03","PKPK"
285,290,285,285,7500,"2010-05-04","PKPK"
275,275,275,275,7500,"2010-05-05","PKPK"
270,280,270,270,10000,"2010-05-06","PKPK"
275,275,265,275,13000,"2010-05-07","PKPK"
275,275,275,275,0,"2010-05-10","PKPK"
275,275,275,275,5000,"2010-05-11","PKPK"
275,275,275,275,5000,"2010-05-12","PKPK"
275,275,275,275,5000,"2010-05-14","PKPK"
270,275,270,270,10000,"2010-05-17","PKPK"
295,295,275,295,13500,"2010-05-18","PKPK"
270,270,270,270,500,"2010-05-19","PKPK"
265,265,265,265,9500,"2010-05-20","PKPK"
250,250,250,250,9500,"2010-05-21","PKPK"
240,240,240,240,5000,"2010-05-24","PKPK"
200,200,200,200,1500,"2010-05-25","PKPK"
205,250,205,205,66000,"2010-05-26","PKPK"
235,235,220,235,20000,"2010-05-27","PKPK"
245,245,235,245,10500,"2010-05-31","PKPK"
245,245,245,245,10500,"2010-06-01","PKPK"
280,280,250,280,5500,"2010-06-02","PKPK"
295,295,260,295,135500,"2010-06-03","PKPK"
365,365,310,365,39147000,"2010-06-04","PKPK"
355,400,350,355,108717500,"2010-06-07","PKPK"
390,390,360,390,120272000,"2010-06-08","PKPK"
365,400,360,365,58042000,"2010-06-09","PKPK"
340,380,335,340,71088500,"2010-06-10","PKPK"
365,370,340,365,66409000,"2010-06-11","PKPK"
350,390,345,350,113564500,"2010-06-14","PKPK"
330,355,330,330,55590000,"2010-06-15","PKPK"
325,350,320,325,96023500,"2010-06-16","PKPK"
310,335,305,310,51206500,"2010-06-17","PKPK"
305,320,300,305,55757000,"2010-06-18","PKPK"
305,320,300,305,51133000,"2010-06-21","PKPK"
305,305,300,305,13321500,"2010-06-22","PKPK"
305,310,295,305,25336500,"2010-06-23","PKPK"
325,335,300,325,64864500,"2010-06-24","PKPK"
310,335,300,310,62850500,"2010-06-25","PKPK"
305,315,300,305,35779500,"2010-06-28","PKPK"
295,305,295,295,10552500,"2010-06-29","PKPK"
300,305,285,300,23147500,"2010-06-30","PKPK"
300,315,290,300,76620500,"2010-07-01","PKPK"
295,325,290,295,125229000,"2010-07-02","PKPK"
290,305,285,290,84402000,"2010-07-05","PKPK"
280,290,280,280,21375000,"2010-07-06","PKPK"
290,295,280,290,70306500,"2010-07-07","PKPK"
280,295,280,280,49136000,"2010-07-08","PKPK"
285,285,280,285,10977500,"2010-07-09","PKPK"
275,295,275,275,38247500,"2010-07-12","PKPK"
275,290,270,275,53568000,"2010-07-13","PKPK"
275,285,270,275,50638000,"2010-07-14","PKPK"
260,275,255,260,55066000,"2010-07-15","PKPK"
270,270,250,270,30782000,"2010-07-16","PKPK"
260,265,255,260,7808000,"2010-07-19","PKPK"
250,285,245,250,199164000,"2010-07-20","PKPK"
250,255,240,250,52508000,"2010-07-21","PKPK"
235,250,230,235,119053000,"2010-07-22","PKPK"
235,240,230,235,33448000,"2010-07-23","PKPK"
215,240,210,215,229252500,"2010-07-26","PKPK"
205,225,200,205,122957500,"2010-07-27","PKPK"
205,215,200,205,79312500,"2010-07-28","PKPK"
205,210,200,205,6684000,"2010-07-29","PKPK"
205,210,200,205,6054000,"2010-07-30","PKPK"
210,210,205,210,3410500,"2010-08-02","PKPK"
205,215,205,205,12342000,"2010-08-03","PKPK"
210,215,205,210,35285000,"2010-08-04","PKPK"
215,215,205,215,24408000,"2010-08-05","PKPK"
210,215,205,210,6930500,"2010-08-06","PKPK"
210,210,205,210,3429000,"2010-08-09","PKPK"
200,210,199,200,18033500,"2010-08-10","PKPK"
205,205,197,205,33407500,"2010-08-11","PKPK"
205,205,199,205,12905500,"2010-08-12","PKPK"
205,205,200,205,4230000,"2010-08-13","PKPK"
205,205,199,205,7883000,"2010-08-16","PKPK"
205,205,200,205,5818000,"2010-08-18","PKPK"
205,205,200,205,6331500,"2010-08-19","PKPK"
205,205,200,205,2931000,"2010-08-20","PKPK"
210,240,200,210,243441500,"2010-08-23","PKPK"
205,215,200,205,23399500,"2010-08-24","PKPK"
205,210,200,205,7070000,"2010-08-25","PKPK"
205,205,200,205,7350500,"2010-08-26","PKPK"
199,205,198,199,8875500,"2010-08-27","PKPK"
198,205,197,198,4257000,"2010-08-30","PKPK"
193,198,193,193,10580000,"2010-08-31","PKPK"
194,200,192,194,34766500,"2010-09-01","PKPK"
192,198,191,192,5252000,"2010-09-02","PKPK"
193,195,191,193,1520500,"2010-09-03","PKPK"
194,194,191,194,2817500,"2010-09-06","PKPK"
194,194,190,194,1557500,"2010-09-07","PKPK"
194,195,193,194,3105500,"2010-09-15","PKPK"
193,194,192,193,2513000,"2010-09-16","PKPK"
194,196,193,194,1870000,"2010-09-17","PKPK"
193,194,190,193,4804000,"2010-09-20","PKPK"
196,197,193,196,11181000,"2010-09-21","PKPK"
200,215,197,200,36118500,"2010-09-22","PKPK"
200,210,200,200,3441000,"2010-09-23","PKPK"
200,205,199,200,3607000,"2010-09-24","PKPK"
205,210,200,205,4222000,"2010-09-27","PKPK"
200,205,199,200,3257000,"2010-09-28","PKPK"
198,205,197,198,3646000,"2010-09-29","PKPK"
197,199,195,197,2168000,"2010-09-30","PKPK"
199,205,197,199,1931500,"2010-10-01","PKPK"
199,205,197,199,3402500,"2010-10-04","PKPK"
199,199,197,199,1511500,"2010-10-05","PKPK"
198,200,196,198,4438500,"2010-10-06","PKPK"
196,199,194,196,2708000,"2010-10-07","PKPK"
195,198,194,195,1062000,"2010-10-08","PKPK"
192,195,192,192,2529500,"2010-10-11","PKPK"
194,197,192,194,2108000,"2010-10-12","PKPK"
195,196,193,195,1690500,"2010-10-13","PKPK"
196,197,194,196,2698500,"2010-10-14","PKPK"
194,197,193,194,899000,"2010-10-15","PKPK"
194,195,191,194,1992500,"2010-10-18","PKPK"
194,195,193,194,674000,"2010-10-19","PKPK"
193,194,191,193,3106000,"2010-10-20","PKPK"
192,193,190,192,3446500,"2010-10-21","PKPK"
197,200,191,197,11812500,"2010-10-22","PKPK"
195,205,194,195,9374500,"2010-10-25","PKPK"
198,205,191,198,30809000,"2010-10-26","PKPK"
198,205,195,198,14069000,"2010-10-27","PKPK"
194,200,194,194,2184000,"2010-10-28","PKPK"
196,197,195,196,1124000,"2010-10-29","PKPK"
195,195,193,195,2328500,"2010-11-01","PKPK"
192,194,189,192,11065000,"2010-11-02","PKPK"
189,192,185,189,4690000,"2010-11-03","PKPK"
187,189,183,187,4261500,"2010-11-04","PKPK"
187,188,185,187,1131500,"2010-11-05","PKPK"
185,187,184,185,1936000,"2010-11-08","PKPK"
185,188,185,185,2782500,"2010-11-09","PKPK"
195,196,183,195,30977000,"2010-11-10","PKPK"
193,196,191,193,5865000,"2010-11-11","PKPK"
189,194,188,189,5001000,"2010-11-12","PKPK"
193,194,189,193,3086500,"2010-11-15","PKPK"
191,195,191,191,1367000,"2010-11-16","PKPK"
189,205,189,189,162014000,"2010-11-18","PKPK"
190,194,189,190,35887500,"2010-11-19","PKPK"
190,193,189,190,1986000,"2010-11-22","PKPK"
189,190,187,189,1584000,"2010-11-23","PKPK"
188,188,186,188,1225500,"2010-11-24","PKPK"
188,190,187,188,546500,"2010-11-25","PKPK"
187,189,186,187,2766000,"2010-11-26","PKPK"
186,187,185,186,586500,"2010-11-29","PKPK"
184,186,183,184,1358500,"2010-11-30","PKPK"
184,188,182,184,1128500,"2010-12-01","PKPK"
186,187,184,186,1280500,"2010-12-02","PKPK"
185,185,183,185,354000,"2010-12-03","PKPK"
185,186,183,185,813500,"2010-12-06","PKPK"
183,185,183,183,547500,"2010-12-08","PKPK"
184,184,183,184,419000,"2010-12-09","PKPK"
182,185,180,182,2223000,"2010-12-10","PKPK"
184,187,181,184,3419000,"2010-12-13","PKPK"
184,185,181,184,2380500,"2010-12-14","PKPK"
184,186,182,184,2174000,"2010-12-15","PKPK"
183,184,181,183,1705000,"2010-12-16","PKPK"
183,183,182,183,1280000,"2010-12-17","PKPK"
183,183,181,183,1382500,"2010-12-20","PKPK"
184,188,181,184,12702500,"2010-12-21","PKPK"
182,184,181,182,947000,"2010-12-22","PKPK"
182,182,180,182,1465000,"2010-12-23","PKPK"
177,181,177,177,1052500,"2010-12-27","PKPK"
174,179,174,174,1401500,"2010-12-28","PKPK"
175,177,174,175,761000,"2010-12-29","PKPK"
174,177,174,174,1447500,"2010-12-30","PKPK"
175,178,175,175,1697500,"2011-01-03","PKPK"
175,177,175,175,1707500,"2011-01-04","PKPK"
175,177,175,175,1071000,"2011-01-05","PKPK"
179,182,175,179,7528500,"2011-01-06","PKPK"
175,180,175,175,1024000,"2011-01-07","PKPK"
167,175,167,167,2358500,"2011-01-10","PKPK"
168,171,165,168,899500,"2011-01-11","PKPK"
172,172,166,172,991500,"2011-01-12","PKPK"
169,179,168,169,21262000,"2011-01-13","PKPK"
169,174,168,169,237500,"2011-01-14","PKPK"
169,172,166,169,433000,"2011-01-17","PKPK"
165,172,165,165,818500,"2011-01-18","PKPK"
166,170,165,166,819000,"2011-01-19","PKPK"
163,166,161,163,1043500,"2011-01-20","PKPK"
157,161,155,157,914500,"2011-01-21","PKPK"
157,162,155,157,290500,"2011-01-24","PKPK"
157,162,155,157,1022500,"2011-01-25","PKPK"
157,158,156,157,963500,"2011-01-26","PKPK"
155,158,155,155,1354000,"2011-01-27","PKPK"
155,157,152,155,1288000,"2011-01-28","PKPK"
151,155,150,151,1119500,"2011-01-31","PKPK"
154,154,151,154,243500,"2011-02-01","PKPK"
154,154,150,154,626000,"2011-02-02","PKPK"
154,154,151,154,240500,"2011-02-04","PKPK"
153,155,150,153,412500,"2011-02-07","PKPK"
149,152,149,149,1362000,"2011-02-08","PKPK"
144,149,140,144,1265500,"2011-02-09","PKPK"
135,142,135,135,1999500,"2011-02-10","PKPK"
133,137,133,133,186500,"2011-02-11","PKPK"
135,139,133,135,1083000,"2011-02-14","PKPK"
135,138,133,135,267000,"2011-02-16","PKPK"
138,138,134,138,332000,"2011-02-17","PKPK"
139,140,135,139,738500,"2011-02-18","PKPK"
136,137,136,136,151000,"2011-02-21","PKPK"
136,137,135,136,360500,"2011-02-22","PKPK"
135,137,135,135,202500,"2011-02-23","PKPK"
134,136,134,134,327500,"2011-02-24","PKPK"
144,145,136,144,9864000,"2011-02-25","PKPK"
143,151,143,143,12131000,"2011-02-28","PKPK"
144,148,141,144,3322500,"2011-03-01","PKPK"
139,142,138,139,1105000,"2011-03-02","PKPK"
139,142,139,139,1611000,"2011-03-03","PKPK"
139,140,138,139,548500,"2011-03-04","PKPK"
137,139,137,137,939000,"2011-03-07","PKPK"
137,138,136,137,581500,"2011-03-08","PKPK"
138,139,137,138,87500,"2011-03-09","PKPK"
137,139,137,137,211000,"2011-03-10","PKPK"
136,141,136,136,866000,"2011-03-11","PKPK"
139,143,135,139,1740000,"2011-03-14","PKPK"
136,139,136,136,776500,"2011-03-15","PKPK"
138,138,136,138,224000,"2011-03-16","PKPK"
136,137,135,136,108500,"2011-03-17","PKPK"
137,138,136,137,551500,"2011-03-18","PKPK"
137,137,137,137,551500,"2011-03-21","PKPK"
133,137,133,133,193500,"2011-03-22","PKPK"
137,137,137,137,15000,"2011-03-23","PKPK"
136,137,135,136,599500,"2011-03-24","PKPK"
137,137,136,137,320000,"2011-03-25","PKPK"
138,138,136,138,104000,"2011-03-28","PKPK"
136,137,136,136,41000,"2011-03-29","PKPK"
136,138,135,136,141000,"2011-03-30","PKPK"
136,138,135,136,904500,"2011-03-31","PKPK"
136,137,135,136,473000,"2011-04-01","PKPK"
136,138,135,136,595000,"2011-04-04","PKPK"
137,137,135,137,968000,"2011-04-05","PKPK"
139,139,136,139,1293000,"2011-04-06","PKPK"
140,141,138,140,1642500,"2011-04-07","PKPK"
141,143,138,141,2894500,"2011-04-08","PKPK"
141,143,140,141,480000,"2011-04-11","PKPK"
140,140,139,140,516000,"2011-04-12","PKPK"
139,140,139,139,121000,"2011-04-13","PKPK"
139,140,138,139,53000,"2011-04-14","PKPK"
139,140,138,139,410000,"2011-04-15","PKPK"
138,140,138,138,64500,"2011-04-18","PKPK"
137,139,137,137,62500,"2011-04-19","PKPK"
139,139,137,139,31000,"2011-04-20","PKPK"
137,139,136,137,170500,"2011-04-21","PKPK"
138,139,137,138,113000,"2011-04-25","PKPK"
138,139,136,138,652000,"2011-04-26","PKPK"
139,143,137,139,3040000,"2011-04-27","PKPK"
140,140,138,140,692000,"2011-04-28","PKPK"
139,142,136,139,1577000,"2011-04-29","PKPK"
139,140,138,139,638000,"2011-05-02","PKPK"
139,140,138,139,789000,"2011-05-03","PKPK"
147,151,139,147,11045000,"2011-05-04","PKPK"
146,152,144,146,3897000,"2011-05-05","PKPK"
144,146,143,144,2565000,"2011-05-06","PKPK"
143,146,142,143,1468500,"2011-05-09","PKPK"
145,146,141,145,1379000,"2011-05-10","PKPK"
144,150,143,144,820500,"2011-05-11","PKPK"
145,149,143,145,2622000,"2011-05-12","PKPK"
146,149,144,146,4292000,"2011-05-13","PKPK"
145,147,143,145,631000,"2011-05-16","PKPK"
146,146,143,146,926500,"2011-05-18","PKPK"
149,149,144,149,7392500,"2011-05-19","PKPK"
169,173,149,169,62112500,"2011-05-20","PKPK"
152,170,152,152,14055000,"2011-05-23","PKPK"
158,160,155,158,2876000,"2011-05-24","PKPK"
158,160,156,158,1379500,"2011-05-25","PKPK"
160,165,156,160,2857500,"2011-05-26","PKPK"
158,160,156,158,944500,"2011-05-27","PKPK"
158,162,156,158,2289000,"2011-05-30","PKPK"
157,158,153,157,2025500,"2011-05-31","PKPK"
157,157,155,157,3190000,"2011-06-01","PKPK"
160,166,156,160,23940500,"2011-06-03","PKPK"
160,160,158,160,1719500,"2011-06-06","PKPK"
161,161,159,161,1440000,"2011-06-07","PKPK"
166,166,160,166,15335000,"2011-06-08","PKPK"
169,179,166,169,81767000,"2011-06-09","PKPK"
166,172,165,166,4999500,"2011-06-10","PKPK"
158,164,157,158,4014500,"2011-06-13","PKPK"
160,160,156,160,1755500,"2011-06-14","PKPK"
161,163,160,161,2801500,"2011-06-15","PKPK"
157,160,155,157,1340000,"2011-06-16","PKPK"
153,157,153,153,817000,"2011-06-17","PKPK"
150,156,150,150,1372500,"2011-06-20","PKPK"
154,154,150,154,790500,"2011-06-21","PKPK"
152,156,152,152,531500,"2011-06-22","PKPK"
153,155,151,153,289500,"2011-06-23","PKPK"
156,158,152,156,470500,"2011-06-24","PKPK"
153,156,153,153,259500,"2011-06-27","PKPK"
155,158,153,155,266500,"2011-06-28","PKPK"
154,156,153,154,475000,"2011-06-30","PKPK"
153,154,153,153,197500,"2011-07-01","PKPK"
153,153,153,153,0,"2011-07-04","PKPK"
151,156,151,151,523500,"2011-07-05","PKPK"
150,152,150,150,1248000,"2011-07-06","PKPK"
150,151,147,150,1094500,"2011-07-07","PKPK"
148,154,148,148,103000,"2011-07-08","PKPK"
157,159,148,157,6246000,"2011-07-11","PKPK"
159,161,154,159,18156000,"2011-07-12","PKPK"
158,162,157,158,1960000,"2011-07-13","PKPK"
161,163,153,161,4763000,"2011-07-14","PKPK"
161,162,159,161,735500,"2011-07-15","PKPK"
162,162,157,162,2155500,"2011-07-18","PKPK"
172,175,160,172,77104500,"2011-07-19","PKPK"
168,177,166,168,32008000,"2011-07-20","PKPK"
166,173,165,166,12508000,"2011-07-21","PKPK"
166,167,164,166,661500,"2011-07-22","PKPK"
165,168,165,165,487500,"2011-07-25","PKPK"
168,168,164,168,1331000,"2011-07-26","PKPK"
169,169,165,169,1005500,"2011-07-27","PKPK"
169,173,165,169,6152000,"2011-07-28","PKPK"
169,169,166,169,669500,"2011-07-29","PKPK"
168,175,167,168,32101500,"2011-08-01","PKPK"
167,170,166,167,1560500,"2011-08-02","PKPK"
165,166,164,165,1026000,"2011-08-03","PKPK"
166,166,164,166,66500,"2011-08-04","PKPK"
150,163,148,150,2485500,"2011-08-05","PKPK"
146,149,135,146,692000,"2011-08-08","PKPK"
137,143,135,137,509500,"2011-08-09","PKPK"
148,152,143,148,308500,"2011-08-10","PKPK"
147,151,143,147,1655000,"2011-08-11","PKPK"
146,153,146,146,372000,"2011-08-12","PKPK"
149,150,148,149,104500,"2011-08-15","PKPK"
147,153,146,147,379500,"2011-08-16","PKPK"
152,154,148,152,1748000,"2011-08-18","PKPK"
150,152,147,150,2916000,"2011-08-19","PKPK"
150,152,148,150,919500,"2011-08-22","PKPK"
150,153,148,150,577000,"2011-08-23","PKPK"
156,160,150,156,3008000,"2011-08-24","PKPK"
170,185,156,170,69924500,"2011-08-25","PKPK"
171,173,165,171,4303000,"2011-08-26","PKPK"
166,172,166,166,352000,"2011-09-05","PKPK"
168,168,162,168,781000,"2011-09-06","PKPK"
180,181,166,180,6280000,"2011-09-07","PKPK"
176,183,176,176,1057500,"2011-09-08","PKPK"
181,184,175,181,3437000,"2011-09-09","PKPK"
187,200,178,187,31342500,"2011-09-12","PKPK"
205,205,190,205,17633000,"2011-09-13","PKPK"
205,205,192,205,10609000,"2011-09-14","PKPK"
200,205,196,200,2911500,"2011-09-15","PKPK"
205,205,200,205,2243000,"2011-09-16","PKPK"
205,205,197,205,6724500,"2011-09-19","PKPK"
205,205,200,205,4114500,"2011-09-20","PKPK"
200,210,200,200,10415000,"2011-09-21","PKPK"
192,200,187,192,11329500,"2011-09-22","PKPK"
194,194,183,194,4073000,"2011-09-23","PKPK"
191,191,172,191,650500,"2011-09-26","PKPK"
190,192,190,190,763500,"2011-09-27","PKPK"
190,190,186,190,952500,"2011-09-28","PKPK"
193,196,182,193,1456000,"2011-09-29","PKPK"
191,193,185,191,476000,"2011-09-30","PKPK"
184,188,178,184,1805500,"2011-10-03","PKPK"
175,182,172,175,2732000,"2011-10-04","PKPK"
178,178,172,178,179000,"2011-10-05","PKPK"
178,180,175,178,266500,"2011-10-06","PKPK"
178,184,178,178,45500,"2011-10-07","PKPK"
177,177,176,177,65500,"2011-10-10","PKPK"
178,182,177,178,44500,"2011-10-11","PKPK"
181,181,177,181,116000,"2011-10-12","PKPK"
181,190,178,181,408000,"2011-10-13","PKPK"
179,179,176,179,84000,"2011-10-14","PKPK"
181,181,175,181,133500,"2011-10-17","PKPK"
177,179,175,177,159000,"2011-10-18","PKPK"
177,178,176,177,70500,"2011-10-19","PKPK"
172,177,172,172,143000,"2011-10-20","PKPK"
173,181,172,173,125500,"2011-10-21","PKPK"
174,177,173,174,179500,"2011-10-24","PKPK"
172,180,172,172,163500,"2011-10-25","PKPK"
172,172,172,172,15500,"2011-10-26","PKPK"
175,180,172,175,389500,"2011-10-27","PKPK"
173,180,170,173,320000,"2011-10-28","PKPK"
171,180,171,171,171500,"2011-10-31","PKPK"
170,175,170,170,502000,"2011-11-01","PKPK"
167,171,165,167,161500,"2011-11-02","PKPK"
164,167,164,164,202500,"2011-11-03","PKPK"
169,172,165,169,133000,"2011-11-04","PKPK"
171,178,165,171,5570500,"2011-11-07","PKPK"
169,175,167,169,90000,"2011-11-08","PKPK"
186,190,169,186,14221000,"2011-11-09","PKPK"
190,191,173,190,1499000,"2011-11-10","PKPK"
205,205,187,205,11222000,"2011-11-11","PKPK"
205,205,197,205,12553000,"2011-11-14","PKPK"
200,205,199,200,1735000,"2011-11-15","PKPK"
200,200,197,200,361000,"2011-11-16","PKPK"
197,200,195,197,419000,"2011-11-17","PKPK"
205,205,195,205,838000,"2011-11-18","PKPK"
205,205,199,205,5656500,"2011-11-21","PKPK"
205,205,200,205,615000,"2011-11-22","PKPK"
205,205,200,205,2948000,"2011-11-23","PKPK"
205,205,200,205,313000,"2011-11-24","PKPK"
205,205,199,205,851500,"2011-11-25","PKPK"
200,200,195,200,262000,"2011-11-28","PKPK"
194,199,194,194,644000,"2011-11-29","PKPK"
193,195,192,193,111500,"2011-11-30","PKPK"
193,193,193,193,0,"2011-12-01","PKPK"
185,191,183,185,483500,"2011-12-02","PKPK"
205,205,185,205,21223500,"2011-12-05","PKPK"
205,210,200,205,4398000,"2011-12-06","PKPK"
199,205,197,199,9139500,"2011-12-07","PKPK"
195,199,195,195,285500,"2011-12-08","PKPK"
199,200,192,199,321000,"2011-12-09","PKPK"
200,200,195,200,2617500,"2011-12-12","PKPK"
195,195,195,195,113000,"2011-12-13","PKPK"
192,195,192,192,142000,"2011-12-14","PKPK"
185,194,185,185,737500,"2011-12-15","PKPK"
187,188,185,187,157000,"2011-12-16","PKPK"
186,195,184,186,54000,"2011-12-19","PKPK"
186,193,186,186,125000,"2011-12-20","PKPK"
183,188,183,183,147500,"2011-12-21","PKPK"
190,190,185,190,11500,"2011-12-22","PKPK"
186,186,182,186,767000,"2011-12-23","PKPK"
184,189,184,184,29000,"2011-12-27","PKPK"
184,184,184,184,29000,"2011-12-28","PKPK"
185,185,185,185,1500,"2011-12-29","PKPK"
182,186,182,182,12000,"2011-12-30","PKPK"
183,186,175,183,60500,"2012-01-02","PKPK"
186,195,183,186,204500,"2012-01-03","PKPK"
186,193,186,186,444000,"2012-01-04","PKPK"
240,240,186,240,77551500,"2012-01-05","PKPK"
225,245,220,225,50837000,"2012-01-06","PKPK"
240,240,215,240,28685500,"2012-01-09","PKPK"
183,265,181,183,371568000,"2012-01-10","PKPK"
171,190,169,171,128698500,"2012-01-11","PKPK"
183,186,172,183,74306500,"2012-01-12","PKPK"
194,196,184,194,1,"2012-01-13","PKPK"
191,196,189,191,17912000,"2012-01-16","PKPK"
187,191,185,187,5871500,"2012-01-17","PKPK"
180,190,178,180,12189000,"2012-01-18","PKPK"
181,184,179,181,3661500,"2012-01-19","PKPK"
180,188,180,180,7664000,"2012-01-20","PKPK"
181,183,180,181,1549000,"2012-01-24","PKPK"
181,182,177,181,1603000,"2012-01-25","PKPK"
180,181,178,180,1298000,"2012-01-26","PKPK"
178,179,177,178,796500,"2012-01-27","PKPK"
174,179,174,174,1039000,"2012-01-30","PKPK"
173,177,173,173,982500,"2012-01-31","PKPK"
174,176,173,174,539000,"2012-02-01","PKPK"
175,179,172,175,1543500,"2012-02-02","PKPK"
176,178,174,176,1299000,"2012-02-03","PKPK"
173,178,173,173,722000,"2012-02-06","PKPK"
174,177,174,174,75000,"2012-02-07","PKPK"
174,176,174,174,267500,"2012-02-08","PKPK"
173,174,172,173,375500,"2012-02-09","PKPK"
170,173,170,170,721000,"2012-02-10","PKPK"
179,184,171,179,6966500,"2012-02-13","PKPK"
176,181,175,176,4201500,"2012-02-14","PKPK"
177,179,174,177,1506500,"2012-02-15","PKPK"
175,178,173,175,1801500,"2012-02-16","PKPK"
176,177,175,176,1312500,"2012-02-17","PKPK"
175,180,175,175,3954000,"2012-02-20","PKPK"
175,177,175,175,1489500,"2012-02-21","PKPK"
175,176,174,175,1065000,"2012-02-22","PKPK"
173,175,173,173,971500,"2012-02-23","PKPK"
171,174,170,171,1589000,"2012-02-24","PKPK"
170,172,170,170,484500,"2012-02-27","PKPK"
170,172,169,170,432500,"2012-02-28","PKPK"
170,172,169,170,1546000,"2012-02-29","PKPK"
170,174,170,170,1677500,"2012-03-01","PKPK"
171,174,171,171,761000,"2012-03-02","PKPK"
169,172,169,169,589000,"2012-03-05","PKPK"
168,172,168,168,727500,"2012-03-06","PKPK"
168,170,168,168,293500,"2012-03-07","PKPK"
167,169,167,167,560500,"2012-03-08","PKPK"
168,170,168,168,2,"2012-03-09","PKPK"
168,170,168,168,479000,"2012-03-12","PKPK"
169,171,168,169,717500,"2012-03-13","PKPK"
169,173,169,169,2128500,"2012-03-14","PKPK"
169,171,168,169,1269000,"2012-03-15","PKPK"
169,169,166,169,988500,"2012-03-16","PKPK"
168,169,166,168,677000,"2012-03-19","PKPK"
167,167,164,167,706000,"2012-03-20","PKPK"
166,167,164,166,1824500,"2012-03-21","PKPK"
167,171,166,167,11977500,"2012-03-22","PKPK"
166,168,165,166,425500,"2012-03-26","PKPK"
166,167,165,166,545500,"2012-03-27","PKPK"
165,167,165,165,264000,"2012-03-28","PKPK"
167,167,163,167,1040000,"2012-03-29","PKPK"
166,167,166,166,301000,"2012-03-30","PKPK"
164,166,164,164,411500,"2012-04-02","PKPK"
164,164,164,164,0,"2012-04-03","PKPK"
164,165,163,164,355500,"2012-04-04","PKPK"
163,165,162,163,284000,"2012-04-05","PKPK"
165,166,163,165,599000,"2012-04-09","PKPK"
165,168,163,165,3451500,"2012-04-10","PKPK"
165,166,164,165,1989000,"2012-04-11","PKPK"
164,168,164,164,6679500,"2012-04-12","PKPK"
165,166,164,165,971000,"2012-04-13","PKPK"
165,165,163,165,401500,"2012-04-16","PKPK"
164,165,163,164,696000,"2012-04-17","PKPK"
163,165,162,163,698000,"2012-04-18","PKPK"
164,165,162,164,259500,"2012-04-19","PKPK"
164,165,163,164,231000,"2012-04-20","PKPK"
163,166,162,163,2618500,"2012-04-23","PKPK"
162,168,159,162,9837500,"2012-04-24","PKPK"
161,162,159,161,1406000,"2012-04-25","PKPK"
159,162,159,159,773500,"2012-04-26","PKPK"
159,161,159,159,1172000,"2012-04-27","PKPK"
156,160,155,156,942000,"2012-04-30","PKPK"
156,158,156,156,378500,"2012-05-01","PKPK"
156,158,156,156,436500,"2012-05-02","PKPK"
154,156,154,154,323500,"2012-05-03","PKPK"
155,158,153,155,380500,"2012-05-04","PKPK"
149,156,149,149,273000,"2012-05-07","PKPK"
148,154,146,148,1078500,"2012-05-08","PKPK"
145,148,140,145,596000,"2012-05-09","PKPK"
145,148,141,145,1256500,"2012-05-10","PKPK"
140,146,140,140,1547500,"2012-05-11","PKPK"
132,143,131,132,1325000,"2012-05-14","PKPK"
129,133,122,129,1027500,"2012-05-15","PKPK"
122,126,118,122,1170000,"2012-05-16","PKPK"
120,122,118,120,350500,"2012-05-21","PKPK"
123,125,121,123,496000,"2012-05-22","PKPK"
123,124,122,123,25500,"2012-05-23","PKPK"
122,125,122,122,315000,"2012-05-24","PKPK"
120,124,119,120,774500,"2012-05-25","PKPK"
120,120,115,120,344500,"2012-05-28","PKPK"
121,123,119,121,1521500,"2012-05-29","PKPK"
120,121,119,120,692000,"2012-05-30","PKPK"
118,118,115,118,611000,"2012-05-31","PKPK"
114,117,114,114,183000,"2012-06-01","PKPK"
103,113,101,103,416000,"2012-06-04","PKPK"
105,109,103,105,874500,"2012-06-05","PKPK"
108,111,105,108,436000,"2012-06-06","PKPK"
109,110,107,109,289500,"2012-06-07","PKPK"
107,109,105,107,48000,"2012-06-08","PKPK"
105,107,105,105,292500,"2012-06-11","PKPK"
106,109,103,106,258000,"2012-06-12","PKPK"
105,106,103,105,160500,"2012-06-13","PKPK"
104,107,101,104,247500,"2012-06-14","PKPK"
105,105,102,105,1500,"2012-06-15","PKPK"
107,107,105,107,78500,"2012-06-18","PKPK"
112,140,107,112,15285500,"2012-06-19","PKPK"
116,124,112,116,3448500,"2012-06-20","PKPK"
118,120,114,118,3306000,"2012-06-21","PKPK"
116,118,115,116,1182000,"2012-06-22","PKPK"
116,119,114,114,1089500,"2012-06-25","PKPK"
114,116,112,116,384500,"2012-06-26","PKPK"
116,117,112,112,2747500,"2012-06-27","PKPK"
112,114,105,106,1509500,"2012-06-28","PKPK"
106,108,100,102,5718000,"2012-06-29","PKPK"
101,107,100,101,4067500,"2012-07-02","PKPK"
101,103,100,101,3053000,"2012-07-03","PKPK"
102,103,100,102,1501000,"2012-07-04","PKPK"
101,102,100,101,1975000,"2012-07-05","PKPK"
101,102,101,101,174000,"2012-07-06","PKPK"
100,105,98,100,4295500,"2012-07-09","PKPK"
100,102,99,100,1580000,"2012-07-10","PKPK"
100,102,99,100,716000,"2012-07-11","PKPK"
101,101,98,101,810500,"2012-07-12","PKPK"
100,101,96,100,2254000,"2012-07-13","PKPK"
97,100,95,97,5512000,"2012-07-16","PKPK"
96,98,94,96,2526500,"2012-07-17","PKPK"
91,96,89,91,5283500,"2012-07-18","PKPK"
91,93,89,91,1117500,"2012-07-19","PKPK"
89,93,88,89,2037000,"2012-07-20","PKPK"
85,88,81,85,527500,"2012-07-23","PKPK"
86,89,78,86,505000,"2012-07-24","PKPK"
87,89,86,87,635500,"2012-07-25","PKPK"
88,95,87,88,7315000,"2012-07-26","PKPK"
90,91,88,90,1466000,"2012-07-27","PKPK"
89,91,87,89,1470000,"2012-07-30","PKPK"
89,92,88,89,1305000,"2012-07-31","PKPK"
89,90,88,89,1553000,"2012-08-01","PKPK"
89,90,88,89,1222000,"2012-08-02","PKPK"
89,90,87,89,825500,"2012-08-03","PKPK"
89,90,88,89,593000,"2012-08-06","PKPK"
89,90,88,89,873500,"2012-08-07","PKPK"
88,90,88,88,679500,"2012-08-08","PKPK"
88,90,88,88,1782500,"2012-08-09","PKPK"
88,90,88,88,1052500,"2012-08-10","PKPK"
88,89,87,88,147000,"2012-08-13","PKPK"
92,93,88,92,6712000,"2012-08-14","PKPK"
110,119,93,110,41299000,"2012-08-15","PKPK"
96,113,95,96,15581000,"2012-08-16","PKPK"
96,100,94,96,9e+05,"2012-08-23","PKPK"
96,99,94,96,743000,"2012-08-24","PKPK"
97,98,94,97,389500,"2012-08-27","PKPK"
94,97,94,94,1114000,"2012-08-28","PKPK"
88,96,88,88,910500,"2012-08-29","PKPK"
88,93,86,88,1266000,"2012-08-30","PKPK"
90,90,86,90,322500,"2012-08-31","PKPK"
88,90,88,88,857500,"2012-09-03","PKPK"
85,88,85,85,1217000,"2012-09-04","PKPK"
84,88,84,84,1171000,"2012-09-05","PKPK"
87,87,84,87,663500,"2012-09-06","PKPK"
87,90,87,87,1073000,"2012-09-07","PKPK"
89,90,87,89,1457500,"2012-09-10","PKPK"
101,108,88,101,20812500,"2012-09-11","PKPK"
98,109,95,98,12603000,"2012-09-12","PKPK"
111,119,99,111,28295500,"2012-09-13","PKPK"
111,118,107,111,5199000,"2012-09-14","PKPK"
108,114,107,108,4000500,"2012-09-17","PKPK"
113,123,107,113,21505000,"2012-09-18","PKPK"
125,125,111,125,15196500,"2012-09-19","PKPK"
168,168,125,168,53473000,"2012-09-20","PKPK"
143,195,141,143,51340000,"2012-09-21","PKPK"
159,165,140,159,32066000,"2012-09-24","PKPK"
194,205,159,194,95361000,"2012-09-25","PKPK"
188,199,180,188,34666000,"2012-09-26","PKPK"
205,205,186,205,28407500,"2012-09-27","PKPK"
199,210,197,199,11979500,"2012-09-28","PKPK"
199,205,195,199,6108000,"2012-10-01","PKPK"
215,220,199,215,22742000,"2012-10-02","PKPK"
215,215,215,215,22742000,"2012-10-03","PKPK"
265,265,215,265,65991500,"2012-10-04","PKPK"
250,300,240,250,84603500,"2012-10-05","PKPK"
240,270,235,240,13420500,"2012-10-08","PKPK"
230,260,225,230,12012000,"2012-10-09","PKPK"
275,280,220,275,40665000,"2012-10-10","PKPK"
275,275,275,275,40665000,"2012-10-11","PKPK"
275,275,275,275,40665000,"2012-10-12","PKPK"
275,275,275,275,40665000,"2012-10-15","PKPK"
275,275,275,275,40665000,"2012-10-16","PKPK"
275,275,275,275,40665000,"2012-10-17","PKPK"
275,275,275,275,40665000,"2012-10-18","PKPK"
275,275,275,275,40665000,"2012-10-19","PKPK"
275,275,275,275,40665000,"2012-10-22","PKPK"
275,275,275,275,40665000,"2012-10-23","PKPK"
275,275,275,275,40665000,"2012-10-24","PKPK"
275,275,275,275,40665000,"2012-10-25","PKPK"
275,275,275,275,40665000,"2012-10-29","PKPK"
275,275,275,275,40665000,"2012-10-30","PKPK"
275,275,275,275,40665000,"2012-10-31","PKPK"
275,275,275,275,40665000,"2012-11-01","PKPK"
275,275,275,275,40665000,"2012-11-02","PKPK"
275,275,275,275,40665000,"2012-11-05","PKPK"
275,275,275,275,40665000,"2012-11-06","PKPK"
275,275,275,275,40665000,"2012-11-07","PKPK"
275,275,275,275,40665000,"2012-11-08","PKPK"
250,295,250,250,34595000,"2012-11-09","PKPK"
260,275,250,260,5703000,"2012-11-12","PKPK"
270,290,260,270,16052000,"2012-11-13","PKPK"
270,280,260,270,5481000,"2012-11-14","PKPK"
250,275,235,250,11500000,"2012-11-19","PKPK"
255,265,250,255,4790000,"2012-11-20","PKPK"
245,260,240,245,2570500,"2012-11-21","PKPK"
250,260,240,250,4712500,"2012-11-22","PKPK"
250,255,235,250,2665500,"2012-11-23","PKPK"
250,250,240,250,4220500,"2012-11-26","PKPK"
310,310,250,310,72296500,"2012-11-27","PKPK"
385,385,320,385,106035500,"2012-11-28","PKPK"
290,385,290,290,70393500,"2012-11-29","PKPK"
245,290,245,245,28602000,"2012-11-30","PKPK"
270,275,250,270,15925000,"2012-12-03","PKPK"
260,275,255,260,3226500,"2012-12-04","PKPK"
255,265,245,255,4979500,"2012-12-05","PKPK"
240,255,235,240,5378500,"2012-12-06","PKPK"
240,250,230,240,3066500,"2012-12-07","PKPK"
225,245,220,225,3342500,"2012-12-10","PKPK"
220,230,210,220,4960500,"2012-12-11","PKPK"
215,220,205,215,2258500,"2012-12-12","PKPK"
250,250,210,250,16953500,"2012-12-13","PKPK"
235,250,230,235,1289500,"2012-12-14","PKPK"
230,240,225,230,1825500,"2012-12-17","PKPK"
230,240,225,230,1762000,"2012-12-18","PKPK"
225,235,220,225,2053000,"2012-12-19","PKPK"
220,230,215,220,2091500,"2012-12-20","PKPK"
210,225,205,210,2687000,"2012-12-21","PKPK"
215,230,210,215,3,"2012-12-26","PKPK"
220,245,215,220,12804500,"2012-12-27","PKPK"
225,235,220,225,2770000,"2012-12-28","PKPK"
225,230,220,225,2873500,"2013-01-02","PKPK"
220,230,220,220,1019000,"2013-01-03","PKPK"
230,235,225,230,5635500,"2013-01-04","PKPK"
230,230,225,230,1362500,"2013-01-07","PKPK"
225,230,220,225,1622500,"2013-01-08","PKPK"
230,230,220,230,1826000,"2013-01-09","PKPK"
220,230,220,220,2864500,"2013-01-10","PKPK"
225,230,220,225,1095000,"2013-01-11","PKPK"
225,230,220,225,2115000,"2013-01-14","PKPK"
225,225,220,225,102500,"2013-01-15","PKPK"
225,225,220,225,795500,"2013-01-16","PKPK"
220,225,215,220,1546000,"2013-01-17","PKPK"
215,220,215,215,551000,"2013-01-18","PKPK"
215,225,215,215,1902500,"2013-01-21","PKPK"
215,215,215,215,0,"2013-01-22","PKPK"
220,220,215,220,722500,"2013-01-23","PKPK"
210,220,210,210,1094500,"2013-01-25","PKPK"
210,215,210,210,797500,"2013-01-28","PKPK"
210,210,205,210,1034000,"2013-01-29","PKPK"
205,210,200,205,2001000,"2013-01-30","PKPK"
200,205,198,200,2192000,"2013-01-31","PKPK"
205,205,195,205,1260000,"2013-02-01","PKPK"
205,205,200,205,347000,"2013-02-04","PKPK"
200,205,200,200,252500,"2013-02-05","PKPK"
200,205,200,200,562000,"2013-02-06","PKPK"
205,205,198,205,500500,"2013-02-07","PKPK"
205,205,199,205,604000,"2013-02-08","PKPK"
200,205,199,200,95000,"2013-02-11","PKPK"
205,205,199,205,444000,"2013-02-12","PKPK"
220,235,199,220,21276000,"2013-02-13","PKPK"
210,230,205,210,3456500,"2013-02-14","PKPK"
205,215,200,205,3367000,"2013-02-15","PKPK"
210,210,205,210,2198000,"2013-02-18","PKPK"
210,220,205,210,2983000,"2013-02-19","PKPK"
210,215,205,210,2105000,"2013-02-20","PKPK"
205,215,205,205,1517500,"2013-02-21","PKPK"
225,230,205,225,10779500,"2013-02-22","PKPK"
225,240,220,225,8636000,"2013-02-25","PKPK"
225,235,220,225,3758000,"2013-02-26","PKPK"
225,235,220,225,2839000,"2013-02-27","PKPK"
215,230,215,215,3349000,"2013-02-28","PKPK"
220,225,210,220,3230500,"2013-03-01","PKPK"
235,245,215,235,21013000,"2013-03-04","PKPK"
285,290,235,285,39129000,"2013-03-05","PKPK"
260,290,260,260,16009500,"2013-03-06","PKPK"
255,270,245,255,7103500,"2013-03-07","PKPK"
260,275,250,260,12002000,"2013-03-08","PKPK"
265,280,255,265,13594500,"2013-03-11","PKPK"
265,275,265,265,6300500,"2013-03-13","PKPK"
255,265,250,255,6667000,"2013-03-14","PKPK"
260,265,250,260,2486000,"2013-03-15","PKPK"
245,260,245,245,4330000,"2013-03-18","PKPK"
250,265,250,250,5336000,"2013-03-19","PKPK"
250,255,250,250,1299000,"2013-03-20","PKPK"
265,280,255,265,20851000,"2013-03-21","PKPK"
255,285,255,255,12123000,"2013-03-22","PKPK"
260,270,255,260,3435000,"2013-03-25","PKPK"
260,270,255,260,1710500,"2013-03-26","PKPK"
255,270,255,255,6727000,"2013-03-27","PKPK"
260,260,250,260,2144500,"2013-03-28","PKPK"
235,250,235,235,7554000,"2013-04-01","PKPK"
240,245,235,240,2602500,"2013-04-02","PKPK"
235,240,225,235,3,"2013-04-03","PKPK"
230,235,220,230,2039000,"2013-04-04","PKPK"
210,230,210,210,3823500,"2013-04-05","PKPK"
205,215,200,205,3454500,"2013-04-08","PKPK"
210,220,205,210,4324000,"2013-04-09","PKPK"
205,215,200,205,1683500,"2013-04-10","PKPK"
200,210,200,200,1682500,"2013-04-11","PKPK"
200,210,200,200,1306500,"2013-04-12","PKPK"
200,205,200,200,384500,"2013-04-15","PKPK"
199,205,196,199,1469500,"2013-04-16","PKPK"
205,215,199,205,2070500,"2013-04-17","PKPK"
205,210,205,205,709000,"2013-04-18","PKPK"
205,215,205,205,1793500,"2013-04-19","PKPK"
210,210,205,205,0,"2013-04-22","PKPK"
205,205,205,205,0,"2013-04-23","PKPK"
200,205,200,200,307500,"2013-04-24","PKPK"
200,205,200,200,523000,"2013-04-25","PKPK"
200,205,199,199,775500,"2013-04-26","PKPK"
205,205,199,199,393000,"2013-04-29","PKPK"
205,205,196,198,743500,"2013-04-30","PKPK"
198,198,195,198,645500,"2013-05-01","PKPK"
197,200,196,196,1073000,"2013-05-02","PKPK"
197,200,187,197,603000,"2013-05-03","PKPK"
196,197,187,190,315500,"2013-05-06","PKPK"
194,195,188,189,162500,"2013-05-07","PKPK"
190,193,182,184,2072000,"2013-05-08","PKPK"
187,188,183,184,184000,"2013-05-10","PKPK"
187,187,181,181,135500,"2013-05-13","PKPK"
180,185,178,178,397500,"2013-05-14","PKPK"
178,205,177,195,3,"2013-05-15","PKPK"
196,200,195,196,742500,"2013-05-16","PKPK"
198,210,196,200,2586000,"2013-05-17","PKPK"
205,205,195,196,1521000,"2013-05-20","PKPK"
195,198,195,196,706000,"2013-05-21","PKPK"
198,198,194,194,356500,"2013-05-22","PKPK"
194,197,180,187,995000,"2013-05-23","PKPK"
188,193,188,188,206000,"2013-05-24","PKPK"
195,195,185,186,181000,"2013-05-27","PKPK"
190,191,185,186,270000,"2013-05-28","PKPK"
190,190,183,184,215500,"2013-05-29","PKPK"
187,187,182,182,275000,"2013-05-30","PKPK"
180,186,180,181,1004500,"2013-05-31","PKPK"
185,185,179,180,195500,"2013-06-03","PKPK"
183,183,173,174,3,"2013-06-04","PKPK"
175,176,169,174,499500,"2013-06-05","PKPK"
174,174,169,174,57500,"2013-06-07","PKPK"
174,174,163,164,3,"2013-06-10","PKPK"
166,172,164,167,742000,"2013-06-11","PKPK"
168,170,163,169,301000,"2013-06-12","PKPK"
167,167,160,165,412500,"2013-06-13","PKPK"
168,168,164,167,86500,"2013-06-14","PKPK"
167,173,165,166,576500,"2013-06-17","PKPK"
170,200,170,189,3,"2013-06-18","PKPK"
195,205,189,192,6842000,"2013-06-19","PKPK"
195,195,180,183,3,"2013-06-20","PKPK"
185,185,173,177,1228500,"2013-06-21","PKPK"
177,177,170,171,479500,"2013-06-24","PKPK"
170,175,167,171,833000,"2013-06-25","PKPK"
169,182,169,174,999500,"2013-06-26","PKPK"
174,183,170,178,5106000,"2013-06-27","PKPK"
177,182,177,178,3057000,"2013-06-28","PKPK"
188,188,178,180,719000,"2013-07-01","PKPK"
184,192,179,186,1646000,"2013-07-02","PKPK"
192,192,179,190,775000,"2013-07-03","PKPK"
190,190,183,189,344000,"2013-07-04","PKPK"
189,190,181,187,264000,"2013-07-05","PKPK"
186,186,176,176,650500,"2013-07-08","PKPK"
172,175,167,168,321000,"2013-07-09","PKPK"
172,174,168,173,646500,"2013-07-10","PKPK"
175,176,168,170,1280500,"2013-07-11","PKPK"
172,173,170,170,555500,"2013-07-12","PKPK"
172,174,172,172,277500,"2013-07-15","PKPK"
163,174,163,172,66000,"2013-07-16","PKPK"
173,174,169,169,438500,"2013-07-17","PKPK"
173,174,169,169,251000,"2013-07-18","PKPK"
170,170,167,167,175000,"2013-07-19","PKPK"
165,171,163,163,889500,"2013-07-22","PKPK"
162,167,162,165,88000,"2013-07-23","PKPK"
168,168,165,165,83500,"2013-07-24","PKPK"
168,169,164,168,487000,"2013-07-25","PKPK"
169,169,165,168,147000,"2013-07-26","PKPK"
168,168,158,164,606000,"2013-07-29","PKPK"
167,167,158,159,545000,"2013-07-30","PKPK"
151,164,140,154,465000,"2013-07-31","PKPK"
150,150,143,143,112000,"2013-08-01","PKPK"
142,143,138,138,763000,"2013-08-02","PKPK"
138,146,138,145,165500,"2013-08-12","PKPK"
147,165,147,160,1094000,"2013-08-13","PKPK"
160,162,156,160,77500,"2013-08-14","PKPK"
160,162,153,160,116500,"2013-08-15","PKPK"
159,159,156,159,62000,"2013-08-16","PKPK"
159,159,148,155,252500,"2013-08-19","PKPK"
155,155,144,147,330500,"2013-08-20","PKPK"
157,157,146,149,131500,"2013-08-21","PKPK"
149,149,144,148,36500,"2013-08-22","PKPK"
150,155,145,153,279500,"2013-08-23","PKPK"
153,153,146,148,21500,"2013-08-26","PKPK"
143,144,129,136,341500,"2013-08-27","PKPK"
125,125,115,116,1569500,"2013-08-28","PKPK"
116,122,116,118,1031000,"2013-08-29","PKPK"
119,133,119,128,553500,"2013-08-30","PKPK"
128,131,122,131,353500,"2013-09-02","PKPK"
132,135,127,129,315000,"2013-09-03","PKPK"
133,135,125,127,434000,"2013-09-04","PKPK"
131,134,125,130,229500,"2013-09-05","PKPK"
129,129,125,125,133500,"2013-09-06","PKPK"
129,130,126,130,22000,"2013-09-09","PKPK"
131,132,126,128,66500,"2013-09-10","PKPK"
131,131,127,127,23000,"2013-09-11","PKPK"
129,129,124,124,14000,"2013-09-12","PKPK"
129,129,123,126,10000,"2013-09-13","PKPK"
126,131,123,130,298500,"2013-09-16","PKPK"
126,131,126,130,668500,"2013-09-17","PKPK"
130,135,130,131,539000,"2013-09-18","PKPK"
133,133,127,131,585000,"2013-09-19","PKPK"
131,132,130,130,568000,"2013-09-20","PKPK"
130,175,126,173,6472500,"2013-09-23","PKPK"
170,190,157,157,6163000,"2013-09-24","PKPK"
155,169,150,156,3121500,"2013-09-25","PKPK"
155,168,152,165,1554500,"2013-09-26","PKPK"
168,170,159,159,905500,"2013-09-27","PKPK"
159,160,137,140,1933500,"2013-09-30","PKPK"
140,145,140,140,341000,"2013-10-01","PKPK"
143,144,135,138,549000,"2013-10-02","PKPK"
138,142,135,136,1991500,"2013-10-03","PKPK"
138,140,136,136,441500,"2013-10-04","PKPK"
136,136,130,131,1121500,"2013-10-07","PKPK"
129,133,128,130,693500,"2013-10-08","PKPK"
130,133,130,131,406000,"2013-10-09","PKPK"
130,153,130,134,15580500,"2013-10-10","PKPK"
144,144,132,132,5289000,"2013-10-11","PKPK"
135,137,132,132,2035500,"2013-10-16","PKPK"
136,136,132,132,1488500,"2013-10-17","PKPK"
133,135,133,133,1303500,"2013-10-18","PKPK"
133,136,133,133,1110000,"2013-10-21","PKPK"
133,135,132,132,898000,"2013-10-22","PKPK"
133,135,132,133,1837000,"2013-10-23","PKPK"
133,134,132,133,488500,"2013-10-24","PKPK"
133,133,130,132,1449500,"2013-10-25","PKPK"
133,134,131,131,1673000,"2013-10-28","PKPK"
133,133,130,130,1311000,"2013-10-29","PKPK"
132,133,131,131,1993000,"2013-10-30","PKPK"
130,132,130,131,756500,"2013-10-31","PKPK"
131,132,130,132,524500,"2013-11-01","PKPK"
130,130,129,129,354000,"2013-11-04","PKPK"
131,131,128,130,172500,"2013-11-06","PKPK"
130,130,125,127,666500,"2013-11-07","PKPK"
127,130,126,126,1555000,"2013-11-08","PKPK"
126,126,126,126,1555000,"2013-11-11","PKPK"
126,126,126,126,1555000,"2013-11-12","PKPK"
126,126,126,126,1555000,"2013-11-13","PKPK"
126,131,124,125,449500,"2013-11-14","PKPK"
125,130,112,115,980500,"2013-11-15","PKPK"
117,117,104,104,2064500,"2013-11-18","PKPK"
105,105,86,91,3158500,"2013-11-19","PKPK"
92,104,92,95,7896000,"2013-11-20","PKPK"
95,98,90,91,1555000,"2013-11-21","PKPK"
94,94,89,91,726500,"2013-11-22","PKPK"
91,93,91,92,450500,"2013-11-25","PKPK"
91,92,87,88,459000,"2013-11-26","PKPK"
88,92,86,89,1170000,"2013-11-27","PKPK"
86,89,83,85,896500,"2013-11-28","PKPK"
105,105,83,85,1930000,"2013-11-29","PKPK"
84,85,83,84,538000,"2013-12-02","PKPK"
86,89,83,86,1636500,"2013-12-03","PKPK"
87,89,85,88,2103500,"2013-12-04","PKPK"
89,104,88,91,14776500,"2013-12-05","PKPK"
92,96,90,90,2996500,"2013-12-06","PKPK"
92,94,88,88,1615000,"2013-12-09","PKPK"
90,91,88,88,2248000,"2013-12-10","PKPK"
88,90,88,88,1034500,"2013-12-11","PKPK"
88,88,86,87,1029000,"2013-12-12","PKPK"
87,87,86,87,584500,"2013-12-13","PKPK"
85,87,83,85,2223500,"2013-12-16","PKPK"
86,87,84,85,2626500,"2013-12-17","PKPK"
85,92,84,88,5514500,"2013-12-18","PKPK"
89,91,87,88,2390000,"2013-12-19","PKPK"
88,88,86,87,204500,"2013-12-20","PKPK"
88,88,84,84,950500,"2013-12-23","PKPK"
84,87,84,85,829000,"2013-12-24","PKPK"
86,87,84,84,465000,"2013-12-27","PKPK"
85,92,84,86,5285500,"2013-12-30","PKPK"
87,90,85,87,1766500,"2014-01-02","PKPK"
86,87,86,86,647000,"2014-01-03","PKPK"
86,87,85,85,219400,"2014-01-06","PKPK"
86,86,84,85,314000,"2014-01-07","PKPK"
86,89,85,85,1453400,"2014-01-08","PKPK"
85,87,85,87,649000,"2014-01-09","PKPK"
86,87,85,87,1735000,"2014-01-10","PKPK"
86,87,85,86,1189500,"2014-01-13","PKPK"
85,88,85,86,1598000,"2014-01-15","PKPK"
86,87,85,87,1140300,"2014-01-16","PKPK"
86,88,86,87,282800,"2014-01-17","PKPK"
86,87,85,87,465400,"2014-01-20","PKPK"
87,88,86,87,1371800,"2014-01-21","PKPK"
88,88,85,86,1000300,"2014-01-22","PKPK"
87,88,85,85,1492800,"2014-01-23","PKPK"
86,86,85,86,38400,"2014-01-24","PKPK"
85,85,82,84,1042000,"2014-01-27","PKPK"
84,85,83,83,678000,"2014-01-28","PKPK"
85,85,83,83,1300900,"2014-01-29","PKPK"
84,86,83,85,2502100,"2014-01-30","PKPK"
86,86,85,86,239000,"2014-02-03","PKPK"
86,90,85,86,4885800,"2014-02-04","PKPK"
88,90,87,87,2102000,"2014-02-05","PKPK"
88,89,87,88,988600,"2014-02-06","PKPK"
89,91,88,88,1519200,"2014-02-07","PKPK"
89,89,87,87,743000,"2014-02-10","PKPK"
87,89,87,88,578900,"2014-02-11","PKPK"
88,91,87,88,1321100,"2014-02-12","PKPK"
88,90,88,89,347300,"2014-02-13","PKPK"
89,89,88,88,845600,"2014-02-14","PKPK"
88,88,88,88,0,"2014-02-17","PKPK"
88,88,88,88,0,"2014-02-18","PKPK"
87,92,87,88,2793900,"2014-02-19","PKPK"
88,92,88,92,1194900,"2014-02-20","PKPK"
93,105,93,98,12011600,"2014-02-21","PKPK"
99,104,93,99,4340900,"2014-02-24","PKPK"
99,104,95,96,2829700,"2014-02-25","PKPK"
96,100,94,96,1004500,"2014-02-26","PKPK"
97,100,96,98,2676200,"2014-02-27","PKPK"
98,98,98,98,0,"2014-02-28","PKPK"
99,99,92,92,1158800,"2014-03-03","PKPK"
94,96,91,92,2051000,"2014-03-04","PKPK"
94,95,92,92,900300,"2014-03-05","PKPK"
93,93,91,92,71400,"2014-03-06","PKPK"
91,93,91,91,546400,"2014-03-07","PKPK"
92,92,89,90,533900,"2014-03-10","PKPK"
90,91,88,88,424200,"2014-03-11","PKPK"
88,91,88,89,450200,"2014-03-12","PKPK"
89,91,89,90,725900,"2014-03-13","PKPK"
90,90,89,89,123000,"2014-03-14","PKPK"
90,90,87,89,328000,"2014-03-17","PKPK"
87,89,87,88,261500,"2014-03-18","PKPK"
88,91,83,88,2870900,"2014-03-19","PKPK"
88,88,85,85,132500,"2014-03-20","PKPK"
86,88,85,88,432200,"2014-03-21","PKPK"
86,90,86,88,13200,"2014-03-24","PKPK"
87,88,84,87,1401800,"2014-03-25","PKPK"
87,88,84,87,193800,"2014-03-26","PKPK"
85,89,85,87,2353700,"2014-03-27","PKPK"
89,89,85,86,120100,"2014-03-28","PKPK"
87,88,86,87,192700,"2014-04-01","PKPK"
88,88,87,88,48700,"2014-04-02","PKPK"
89,89,85,86,564500,"2014-04-03","PKPK"
88,88,84,86,1711100,"2014-04-04","PKPK"
87,87,86,86,1363100,"2014-04-07","PKPK"
86,87,85,85,47400,"2014-04-08","PKPK"
85,85,85,85,0,"2014-04-09","PKPK"
86,87,83,84,294900,"2014-04-10","PKPK"
85,86,81,84,944600,"2014-04-11","PKPK"
84,84,81,82,506600,"2014-04-14","PKPK"
83,85,81,84,2217700,"2014-04-15","PKPK"
84,87,82,85,2858900,"2014-04-16","PKPK"
83,86,83,85,641000,"2014-04-17","PKPK"
83,85,83,84,139500,"2014-04-21","PKPK"
85,85,82,83,363500,"2014-04-22","PKPK"
83,84,82,84,2145800,"2014-04-23","PKPK"
83,84,82,82,1424300,"2014-04-24","PKPK"
84,85,83,84,1918400,"2014-04-25","PKPK"
83,84,82,83,770900,"2014-04-28","PKPK"
83,83,82,82,951300,"2014-04-29","PKPK"
82,84,82,83,2190200,"2014-04-30","PKPK"
84,84,81,81,702100,"2014-05-02","PKPK"
82,82,80,81,481400,"2014-05-05","PKPK"
81,81,79,80,1168300,"2014-05-06","PKPK"
78,80,78,79,91700,"2014-05-07","PKPK"
79,82,78,79,399700,"2014-05-08","PKPK"
80,80,78,78,474100,"2014-05-09","PKPK"
79,80,78,78,716500,"2014-05-12","PKPK"
79,82,79,79,5395200,"2014-05-13","PKPK"
79,80,79,79,1104700,"2014-05-14","PKPK"
79,80,79,79,1194000,"2014-05-16","PKPK"
78,80,78,78,418500,"2014-05-19","PKPK"
77,78,76,77,275600,"2014-05-20","PKPK"
76,77,75,76,97700,"2014-05-21","PKPK"
78,87,78,78,1258700,"2014-05-22","PKPK"
79,81,78,79,16500,"2014-05-23","PKPK"
79,80,79,79,11300,"2014-05-26","PKPK"
79,79,78,79,109200,"2014-05-28","PKPK"
79,79,77,79,14500,"2014-05-30","PKPK"
79,80,77,79,14000,"2014-06-02","PKPK"
79,81,78,79,411500,"2014-06-03","PKPK"
79,80,78,79,50500,"2014-06-04","PKPK"
80,80,76,79,247100,"2014-06-05","PKPK"
77,80,77,77,122600,"2014-06-06","PKPK"
77,79,76,77,155900,"2014-06-09","PKPK"
79,80,77,79,679200,"2014-06-10","PKPK"
80,80,77,80,364400,"2014-06-11","PKPK"
78,80,78,78,354100,"2014-06-12","PKPK"
78,79,78,78,106400,"2014-06-13","PKPK"
75,79,70,75,404900,"2014-06-16","PKPK"
75,76,74,75,216900,"2014-06-17","PKPK"
76,76,73,76,1000,"2014-06-18","PKPK"
76,76,74,76,11500,"2014-06-19","PKPK"
73,75,72,73,139400,"2014-06-20","PKPK"
73,74,69,73,538300,"2014-06-23","PKPK"
73,73,70,73,237500,"2014-06-24","PKPK"
71,71,70,71,3000,"2014-06-25","PKPK"
72,74,70,72,71000,"2014-06-26","PKPK"
73,74,71,73,21600,"2014-06-27","PKPK"
71,72,70,71,631600,"2014-06-30","PKPK"
72,72,70,72,125000,"2014-07-01","PKPK"
72,72,72,72,81700,"2014-07-02","PKPK"
72,73,72,72,3600,"2014-07-03","PKPK"
75,77,70,75,704900,"2014-07-04","PKPK"
76,76,73,76,78200,"2014-07-07","PKPK"
75,75,73,75,80500,"2014-07-08","PKPK"
75,75,75,75,0,"2014-07-09","PKPK"
75,76,72,75,11800,"2014-07-10","PKPK"
75,75,74,75,30100,"2014-07-11","PKPK"
75,75,75,75,0,"2014-07-14","PKPK"
73,78,73,73,63900,"2014-07-15","PKPK"
74,76,72,74,48200,"2014-07-16","PKPK"
73,74,72,73,76400,"2014-07-17","PKPK"
73,74,71,73,93000,"2014-07-18","PKPK"
71,72,68,71,464900,"2014-07-21","PKPK"
70,72,70,70,79400,"2014-07-22","PKPK"
71,71,70,71,52000,"2014-07-23","PKPK"
70,71,70,70,53500,"2014-07-24","PKPK"
69,70,69,69,11000,"2014-07-25","PKPK"
71,73,69,71,85900,"2014-08-04","PKPK"
72,73,71,72,3e+05,"2014-08-05","PKPK"
72,72,70,72,414100,"2014-08-06","PKPK"
75,79,71,75,2145100,"2014-08-07","PKPK"
75,77,74,75,391100,"2014-08-08","PKPK"
75,76,74,75,226700,"2014-08-11","PKPK"
75,75,74,75,159800,"2014-08-12","PKPK"
73,76,72,73,1494700,"2014-08-13","PKPK"
74,76,73,74,870400,"2014-08-14","PKPK"
76,79,75,76,2007300,"2014-08-15","PKPK"
82,86,78,82,7445900,"2014-08-18","PKPK"
79,84,76,79,3728200,"2014-08-19","PKPK"
79,81,79,79,1413200,"2014-08-20","PKPK"
80,80,78,80,1044800,"2014-08-21","PKPK"
78,81,78,78,113500,"2014-08-22","PKPK"
76,80,76,76,404500,"2014-08-25","PKPK"
77,78,75,77,702300,"2014-08-26","PKPK"
76,78,76,76,132700,"2014-08-27","PKPK"
76,77,75,76,254400,"2014-08-28","PKPK"
76,77,75,76,142300,"2014-08-29","PKPK"
77,77,75,77,32300,"2014-09-01","PKPK"
77,78,76,77,73100,"2014-09-02","PKPK"
78,78,77,78,129300,"2014-09-03","PKPK"
77,79,76,77,228100,"2014-09-04","PKPK"
77,78,75,77,253500,"2014-09-05","PKPK"
77,78,76,77,215900,"2014-09-08","PKPK"
75,77,75,75,686500,"2014-09-09","PKPK"
75,77,74,75,569800,"2014-09-10","PKPK"
75,77,74,75,882800,"2014-09-11","PKPK"
75,75,74,75,70200,"2014-09-12","PKPK"
74,76,74,74,240500,"2014-09-15","PKPK"
74,76,74,74,234300,"2014-09-16","PKPK"
75,76,74,75,405400,"2014-09-17","PKPK"
74,76,74,74,180600,"2014-09-18","PKPK"
73,75,73,73,218000,"2014-09-19","PKPK"
72,74,72,72,168700,"2014-09-22","PKPK"
72,73,70,72,136800,"2014-09-23","PKPK"
71,74,71,71,175500,"2014-09-24","PKPK"
74,78,72,74,867200,"2014-09-25","PKPK"
72,72,71,72,268200,"2014-09-26","PKPK"
71,75,71,71,147100,"2014-09-29","PKPK"
70,71,70,70,147500,"2014-09-30","PKPK"
71,72,70,71,412400,"2014-10-01","PKPK"
69,70,69,69,280200,"2014-10-02","PKPK"
69,70,68,69,224000,"2014-10-03","PKPK"
69,69,69,69,0,"2014-10-06","PKPK"
73,74,70,73,1200,"2014-10-07","PKPK"
70,71,69,70,346700,"2014-10-08","PKPK"
71,71,70,71,161700,"2014-10-09","PKPK"
70,70,69,70,73700,"2014-10-10","PKPK"
69,69,68,69,35900,"2014-10-13","PKPK"
70,70,68,70,70100,"2014-10-14","PKPK"
68,69,68,68,70600,"2014-10-15","PKPK"
67,69,67,67,90100,"2014-10-16","PKPK"
69,69,67,69,18300,"2014-10-17","PKPK"
67,69,66,67,130000,"2014-10-20","PKPK"
68,68,66,68,299600,"2014-10-21","PKPK"
66,68,66,66,477100,"2014-10-22","PKPK"
68,71,66,68,2232600,"2014-10-23","PKPK"
68,69,67,68,80700,"2014-10-24","PKPK"
67,68,67,67,127800,"2014-10-27","PKPK"
68,69,64,68,118000,"2014-10-28","PKPK"
69,69,67,69,137900,"2014-10-29","PKPK"
68,68,67,68,117000,"2014-10-30","PKPK"
68,69,67,68,153400,"2014-10-31","PKPK"
67,68,67,67,1288900,"2014-11-03","PKPK"
66,67,66,66,256800,"2014-11-04","PKPK"
67,67,65,67,118500,"2014-11-05","PKPK"
66,67,65,66,141900,"2014-11-06","PKPK"
67,67,67,67,144400,"2014-11-07","PKPK"
66,67,65,66,225100,"2014-11-10","PKPK"
66,67,65,66,103900,"2014-11-11","PKPK"
65,66,65,65,30800,"2014-11-12","PKPK"
65,66,64,65,128400,"2014-11-13","PKPK"
65,65,65,65,0,"2014-11-14","PKPK"
65,69,65,66,1627500,"2014-11-17","PKPK"
65,68,64,65,2363100,"2014-11-18","PKPK"
65,67,64,65,607500,"2014-11-19","PKPK"
64,66,64,64,384700,"2014-11-20","PKPK"
62,65,61,62,723300,"2014-11-21","PKPK"
64,67,63,64,2768300,"2014-11-24","PKPK"
64,65,63,64,143900,"2014-11-25","PKPK"
63,65,63,63,73000,"2014-11-26","PKPK"
63,64,62,63,963300,"2014-11-27","PKPK"
62,63,61,62,924100,"2014-11-28","PKPK"
62,64,60,63,1012600,"2014-12-01","PKPK"
62,66,62,65,1683300,"2014-12-02","PKPK"
65,66,64,64,210900,"2014-12-03","PKPK"
64,69,62,65,1326800,"2014-12-04","PKPK"
65,73,65,70,3290900,"2014-12-05","PKPK"
70,72,68,68,1920700,"2014-12-08","PKPK"
69,71,68,69,2003700,"2014-12-09","PKPK"
71,73,70,72,1402400,"2014-12-10","PKPK"
72,74,71,73,6e+05,"2014-12-11","PKPK"
72,76,72,75,1506000,"2014-12-12","PKPK"
73,80,73,77,1838200,"2014-12-15","PKPK"
76,80,75,75,832000,"2014-12-16","PKPK"
75,86,75,82,5313800,"2014-12-17","PKPK"
82,85,75,79,5873200,"2014-12-18","PKPK"
79,82,79,80,757500,"2014-12-19","PKPK"
80,80,73,74,1608000,"2014-12-22","PKPK"
76,80,75,80,1447700,"2014-12-23","PKPK"
79,80,77,77,474700,"2014-12-24","PKPK"
79,88,76,86,5916400,"2014-12-29","PKPK"
86,91,86,88,6467100,"2014-12-30","PKPK"
92,93,87,89,1872600,"2015-01-02","PKPK"
91,91,83,86,4486500,"2015-01-05","PKPK"
86,86,83,83,42400,"2015-01-06","PKPK"
82,82,79,82,630600,"2015-01-07","PKPK"
82,82,79,80,1087800,"2015-01-08","PKPK"
80,82,79,80,881700,"2015-01-09","PKPK"
80,81,77,80,591400,"2015-01-12","PKPK"
81,81,79,80,780700,"2015-01-13","PKPK"
80,81,78,78,1160800,"2015-01-14","PKPK"
80,80,78,80,854800,"2015-01-15","PKPK"
78,80,75,78,1118900,"2015-01-16","PKPK"
78,80,78,79,216100,"2015-01-19","PKPK"
79,80,76,79,728900,"2015-01-20","PKPK"
79,79,79,79,103500,"2015-01-21","PKPK"
81,81,69,76,2799900,"2015-01-22","PKPK"
76,76,73,76,631700,"2015-01-23","PKPK"
76,76,70,70,509700,"2015-01-26","PKPK"
74,75,72,75,516200,"2015-01-27","PKPK"
71,74,71,74,362600,"2015-01-28","PKPK"
73,75,72,74,444200,"2015-01-29","PKPK"
74,75,74,75,318700,"2015-01-30","PKPK"
74,74,73,74,21700,"2015-02-02","PKPK"
73,74,71,71,268300,"2015-02-03","PKPK"
74,74,72,72,226000,"2015-02-04","PKPK"
73,73,72,72,43100,"2015-02-05","PKPK"
74,74,72,73,120000,"2015-02-06","PKPK"
72,72,71,72,1072300,"2015-02-09","PKPK"
73,73,73,73,26700,"2015-02-10","PKPK"
72,75,72,73,88600,"2015-02-11","PKPK"
74,74,74,74,8200,"2015-02-12","PKPK"
72,73,72,73,28100,"2015-02-13","PKPK"
75,75,74,74,306300,"2015-02-16","PKPK"
74,76,72,75,179800,"2015-02-17","PKPK"
76,76,75,76,74300,"2015-02-18","PKPK"
73,76,73,76,87200,"2015-02-20","PKPK"
72,77,69,73,28700,"2015-02-23","PKPK"
73,76,73,76,15500,"2015-02-24","PKPK"
76,76,74,74,33500,"2015-02-25","PKPK"
73,73,69,73,173000,"2015-02-26","PKPK"
74,74,70,70,110400,"2015-02-27","PKPK"
73,74,72,72,66500,"2015-03-02","PKPK"
74,74,74,74,64100,"2015-03-03","PKPK"
73,75,73,75,39300,"2015-03-04","PKPK"
72,75,69,72,801300,"2015-03-05","PKPK"
71,73,71,71,176200,"2015-03-06","PKPK"
72,73,71,73,39900,"2015-03-09","PKPK"
70,71,69,71,203200,"2015-03-10","PKPK"
70,72,70,72,29600,"2015-03-11","PKPK"
72,72,71,71,41400,"2015-03-12","PKPK"
72,72,69,70,187400,"2015-03-13","PKPK"
70,71,70,70,14500,"2015-03-16","PKPK"
70,71,70,70,29000,"2015-03-17","PKPK"
71,72,69,70,17500,"2015-03-18","PKPK"
72,72,70,70,1500,"2015-03-19","PKPK"
70,72,70,72,30400,"2015-03-20","PKPK"
70,70,70,70,5000,"2015-03-23","PKPK"
69,69,68,68,24000,"2015-03-24","PKPK"
68,71,67,69,291100,"2015-03-25","PKPK"
68,68,66,67,27100,"2015-03-26","PKPK"
67,67,67,67,5600,"2015-03-27","PKPK"
67,67,66,67,85100,"2015-03-30","PKPK"
64,67,64,65,39700,"2015-03-31","PKPK"
64,68,64,66,151400,"2015-04-01","PKPK"
69,69,69,69,10000,"2015-04-02","PKPK"
70,70,66,68,24600,"2015-04-06","PKPK"
68,68,68,68,0,"2015-04-07","PKPK"
67,68,67,68,125100,"2015-04-08","PKPK"
67,68,67,68,12500,"2015-04-09","PKPK"
68,68,68,68,7500,"2015-04-10","PKPK"
68,69,68,68,24700,"2015-04-13","PKPK"
68,68,68,68,0,"2015-04-14","PKPK"
68,68,68,68,0,"2015-04-15","PKPK"
68,69,68,69,15000,"2015-04-16","PKPK"
71,71,71,71,82100,"2015-04-17","PKPK"
72,72,71,72,33700,"2015-04-20","PKPK"
72,72,72,72,0,"2015-04-21","PKPK"
72,72,72,72,0,"2015-04-22","PKPK"
72,72,67,67,400,"2015-04-23","PKPK"
67,69,63,63,10700,"2015-04-24","PKPK"
63,63,63,63,0,"2015-04-27","PKPK"
71,71,71,71,12000,"2015-04-28","PKPK"
63,68,63,64,109900,"2015-04-29","PKPK"
67,67,66,66,300,"2015-04-30","PKPK"
63,63,63,63,5000,"2015-05-04","PKPK"
55,64,55,64,23300,"2015-05-05","PKPK"
62,63,60,61,25200,"2015-05-06","PKPK"
63,69,62,69,20300,"2015-05-07","PKPK"
69,69,61,62,64700,"2015-05-08","PKPK"
65,65,62,63,190100,"2015-05-11","PKPK"
63,66,62,65,3000,"2015-05-12","PKPK"
62,66,62,63,6600,"2015-05-13","PKPK"
63,63,63,63,5000,"2015-05-15","PKPK"
63,63,63,63,100,"2015-05-18","PKPK"
63,65,62,65,31800,"2015-05-19","PKPK"
62,62,62,62,1000,"2015-05-20","PKPK"
62,63,60,63,23400,"2015-05-21","PKPK"
62,64,62,64,300,"2015-05-22","PKPK"
62,62,59,60,111400,"2015-05-25","PKPK"
61,64,61,61,2300,"2015-05-26","PKPK"
63,64,63,64,2600,"2015-05-27","PKPK"
63,64,63,64,200,"2015-05-28","PKPK"
60,63,60,60,11400,"2015-05-29","PKPK"
61,62,58,61,55300,"2015-06-01","PKPK"
59,62,59,60,1000,"2015-06-03","PKPK"
59,62,59,60,10800,"2015-06-04","PKPK"
62,62,62,62,100,"2015-06-05","PKPK"
60,62,55,59,43300,"2015-06-08","PKPK"
59,59,57,57,45100,"2015-06-09","PKPK"
61,61,61,61,100,"2015-06-10","PKPK"
61,61,60,60,48600,"2015-06-11","PKPK"
62,64,62,64,26400,"2015-06-12","PKPK"
60,64,55,63,415500,"2015-06-15","PKPK"
63,63,60,60,100100,"2015-06-16","PKPK"
60,65,60,65,474400,"2015-06-17","PKPK"
61,65,61,65,82900,"2015-06-18","PKPK"
65,66,64,64,25000,"2015-06-19","PKPK"
65,65,63,63,3400,"2015-06-22","PKPK"
61,63,57,62,104800,"2015-06-23","PKPK"
59,62,59,61,16400,"2015-06-24","PKPK"
61,61,60,60,34500,"2015-06-25","PKPK"
59,59,59,59,100,"2015-06-26","PKPK"
59,59,59,59,100,"2015-06-29","PKPK"
58,58,57,57,212000,"2015-06-30","PKPK"
59,64,59,61,398300,"2015-07-01","PKPK"
59,62,58,62,122500,"2015-07-02","PKPK"
63,63,61,62,10400,"2015-07-03","PKPK"
60,60,60,60,500,"2015-07-06","PKPK"
61,67,61,65,158800,"2015-07-07","PKPK"
65,69,65,68,320700,"2015-07-08","PKPK"
70,75,68,71,806800,"2015-07-09","PKPK"
74,74,70,72,50300,"2015-07-10","PKPK"
72,72,68,69,215900,"2015-07-13","PKPK"
69,69,67,67,39900,"2015-07-14","PKPK"
67,67,67,67,23900,"2015-07-15","PKPK"
65,69,59,69,209700,"2015-07-22","PKPK"
63,69,63,69,31200,"2015-07-23","PKPK"
62,68,62,68,124500,"2015-07-24","PKPK"
68,69,65,65,211100,"2015-07-27","PKPK"
63,69,55,66,131100,"2015-07-28","PKPK"
62,62,60,62,100200,"2015-07-29","PKPK"
67,68,65,65,25800,"2015-07-30","PKPK"
64,64,61,63,30300,"2015-07-31","PKPK"
63,63,63,63,19000,"2015-08-03","PKPK"
67,67,62,66,1800,"2015-08-04","PKPK"
62,68,62,65,58100,"2015-08-05","PKPK"
68,68,68,68,100,"2015-08-06","PKPK"
61,65,61,65,125900,"2015-08-07","PKPK"
60,68,60,62,114300,"2015-08-10","PKPK"
61,62,58,58,71700,"2015-08-11","PKPK"
56,60,56,57,238500,"2015-08-12","PKPK"
62,62,58,60,45000,"2015-08-13","PKPK"
58,62,58,58,10400,"2015-08-14","PKPK"
58,62,58,62,50600,"2015-08-18","PKPK"
62,62,62,62,0,"2015-08-19","PKPK"
62,62,55,60,3300,"2015-08-20","PKPK"
56,59,55,56,36500,"2015-08-21","PKPK"
55,59,50,50,1517200,"2015-08-24","PKPK"
52,55,50,51,720800,"2015-08-25","PKPK"
51,51,50,51,136700,"2015-08-26","PKPK"
51,52,50,50,202900,"2015-08-27","PKPK"
50,51,50,51,170500,"2015-08-28","PKPK"
50,50,50,50,92000,"2015-08-31","PKPK"
51,51,50,50,116400,"2015-09-01","PKPK"
50,50,50,50,0,"2015-09-02","PKPK"
50,50,50,50,5200,"2015-09-03","PKPK"
51,51,51,51,100,"2015-09-04","PKPK"
51,51,51,51,0,"2015-09-07","PKPK"
50,50,50,50,50600,"2015-09-08","PKPK"
50,50,50,50,10000,"2015-09-09","PKPK"
50,50,50,50,0,"2015-09-10","PKPK"
50,50,50,50,500,"2015-09-11","PKPK"
50,50,50,50,0,"2015-09-14","PKPK"
50,50,50,50,0,"2015-09-15","PKPK"
50,50,50,50,100,"2015-09-16","PKPK"
50,50,50,50,300,"2015-09-17","PKPK"
50,55,50,50,440300,"2015-09-18","PKPK"
51,57,50,55,257100,"2015-09-21","PKPK"
55,58,54,56,207100,"2015-09-22","PKPK"
56,56,52,52,24000,"2015-09-23","PKPK"
54,56,53,55,159200,"2015-09-25","PKPK"
55,55,55,55,1100,"2015-09-28","PKPK"
55,55,55,55,0,"2015-09-29","PKPK"
55,55,55,55,0,"2015-09-30","PKPK"
58,58,55,57,115100,"2015-10-01","PKPK"
57,57,57,57,26500,"2015-10-02","PKPK"
58,58,55,58,37400,"2015-10-05","PKPK"
57,58,57,58,84900,"2015-10-06","PKPK"
58,58,55,58,900,"2015-10-07","PKPK"
59,59,55,59,100700,"2015-10-08","PKPK"
59,59,55,58,50600,"2015-10-09","PKPK"
58,59,58,58,3400,"2015-10-12","PKPK"
60,60,56,56,120200,"2015-10-13","PKPK"
55,55,55,55,5000,"2015-10-15","PKPK"
55,55,55,55,5000,"2015-10-16","PKPK"
55,55,55,55,0,"2015-10-19","PKPK"
58,58,58,58,900,"2015-10-20","PKPK"
58,58,58,58,200,"2015-10-21","PKPK"
59,59,59,59,200,"2015-10-22","PKPK"
59,59,59,59,0,"2015-10-23","PKPK"
58,58,58,58,100,"2015-10-26","PKPK"
58,58,54,54,500,"2015-10-27","PKPK"
56,56,56,56,600,"2015-10-28","PKPK"
56,56,56,56,500,"2015-10-29","PKPK"
51,57,51,57,51500,"2015-10-30","PKPK"
57,57,57,57,200,"2015-11-02","PKPK"
57,57,57,57,0,"2015-11-03","PKPK"
57,57,52,53,5400,"2015-11-04","PKPK"
53,56,53,54,89500,"2015-11-05","PKPK"
51,53,51,52,138000,"2015-11-06","PKPK"
53,53,51,52,131400,"2015-11-09","PKPK"
52,54,52,52,311800,"2015-11-10","PKPK"
51,52,50,52,96100,"2015-11-11","PKPK"
50,50,50,50,313200,"2015-11-12","PKPK"
50,50,50,50,12200,"2015-11-13","PKPK"
51,57,50,50,170500,"2015-11-16","PKPK"
50,51,50,50,137000,"2015-11-17","PKPK"
50,50,50,50,10600,"2015-11-18","PKPK"
50,50,50,50,1000,"2015-11-19","PKPK"
50,50,50,50,5500,"2015-11-20","PKPK"
50,50,50,50,0,"2015-11-23","PKPK"
50,50,50,50,1000,"2015-11-24","PKPK"
50,51,50,51,13100,"2015-11-25","PKPK"
50,51,50,51,40500,"2015-11-26","PKPK"
51,51,51,51,0,"2015-11-27","PKPK"
50,50,50,50,55000,"2015-11-30","PKPK"
50,50,50,50,5100,"2015-12-01","PKPK"
50,50,50,50,100,"2015-12-02","PKPK"
50,50,50,50,0,"2015-12-03","PKPK"
51,51,50,50,16200,"2015-12-04","PKPK"
50,50,50,50,0,"2015-12-07","PKPK"
50,50,50,50,300,"2015-12-08","PKPK"
50,50,50,50,0,"2015-12-09","PKPK"
50,50,50,50,0,"2015-12-10","PKPK"
50,50,50,50,0,"2015-12-11","PKPK"
50,51,50,51,10300,"2015-12-14","PKPK"
51,51,51,51,0,"2015-12-15","PKPK"
51,51,51,51,100,"2015-12-16","PKPK"
50,50,50,50,10000,"2015-12-17","PKPK"
50,50,50,50,500,"2015-12-18","PKPK"
51,51,51,51,300,"2015-12-21","PKPK"
51,51,51,51,0,"2015-12-22","PKPK"
51,51,51,51,0,"2015-12-23","PKPK"
50,50,50,50,5000,"2015-12-28","PKPK"
50,50,50,50,0,"2015-12-29","PKPK"
50,50,50,50,0,"2015-12-30","PKPK"
50,50,50,50,5000,"2016-01-04","PKPK"
50,51,50,50,1700,"2016-01-05","PKPK"
50,50,50,50,0,"2016-01-06","PKPK"
50,50,50,50,0,"2016-01-07","PKPK"
50,50,50,50,0,"2016-01-08","PKPK"
51,51,51,51,200,"2016-01-11","PKPK"
51,51,51,51,0,"2016-01-12","PKPK"
50,50,50,50,500,"2016-01-13","PKPK"
50,50,50,50,0,"2016-01-14","PKPK"
50,50,50,50,0,"2016-01-15","PKPK"
50,50,50,50,0,"2016-01-18","PKPK"
50,50,50,50,0,"2016-01-19","PKPK"
50,50,50,50,0,"2016-01-20","PKPK"
50,50,50,50,167500,"2016-01-21","PKPK"
50,50,50,50,0,"2016-01-22","PKPK"
50,50,50,50,100,"2016-01-25","PKPK"
50,50,50,50,0,"2016-01-26","PKPK"
50,50,50,50,27500,"2016-01-27","PKPK"
50,51,50,50,38800,"2016-01-28","PKPK"
50,50,50,50,0,"2016-01-29","PKPK"
50,50,50,50,5000,"2016-02-01","PKPK"
50,50,50,50,0,"2016-02-02","PKPK"
50,51,50,50,7300,"2016-02-03","PKPK"
50,50,50,50,0,"2016-02-04","PKPK"
50,50,50,50,0,"2016-02-05","PKPK"
50,50,50,50,0,"2016-02-09","PKPK"
50,50,50,50,0,"2016-02-10","PKPK"
50,50,50,50,0,"2016-02-11","PKPK"
50,51,50,50,230100,"2016-02-12","PKPK"
50,50,50,50,0,"2016-02-15","PKPK"
50,50,50,50,0,"2016-02-16","PKPK"
50,50,50,50,0,"2016-02-17","PKPK"
50,50,50,50,0,"2016-02-18","PKPK"
50,50,50,50,0,"2016-02-19","PKPK"
50,50,50,50,0,"2016-02-22","PKPK"
50,50,50,50,0,"2016-02-23","PKPK"
50,50,50,50,0,"2016-02-24","PKPK"
50,50,50,50,0,"2016-02-25","PKPK"
50,50,50,50,0,"2016-02-26","PKPK"
50,50,50,50,13000,"2016-02-29","PKPK"
50,50,50,50,7400,"2016-03-01","PKPK"
50,50,50,50,100,"2016-03-02","PKPK"
50,50,50,50,2600,"2016-03-03","PKPK"
50,50,50,50,25900,"2016-03-04","PKPK"
50,50,50,50,100,"2016-03-07","PKPK"
50,50,50,50,5100,"2016-03-08","PKPK"
50,50,50,50,100,"2016-03-10","PKPK"
50,50,50,50,0,"2016-03-11","PKPK"
50,50,50,50,0,"2016-03-14","PKPK"
50,50,50,50,9100,"2016-03-15","PKPK"
50,50,50,50,100,"2016-03-16","PKPK"
50,65,50,58,8410800,"2016-03-17","PKPK"
58,58,53,53,1314400,"2016-03-18","PKPK"
53,56,50,55,1202100,"2016-03-21","PKPK"
52,61,52,59,2626000,"2016-03-22","PKPK"
60,61,56,58,1945400,"2016-03-23","PKPK"
58,59,55,56,74300,"2016-03-24","PKPK"
54,56,53,55,86500,"2016-03-28","PKPK"
52,56,52,54,516100,"2016-03-29","PKPK"
55,56,53,53,110900,"2016-03-30","PKPK"
54,57,52,57,302400,"2016-03-31","PKPK"
54,54,52,54,251500,"2016-04-01","PKPK"
52,52,50,51,2056400,"2016-04-04","PKPK"
52,52,51,51,92800,"2016-04-05","PKPK"
52,53,51,52,92500,"2016-04-06","PKPK"
53,53,51,52,130900,"2016-04-07","PKPK"
52,52,51,51,155500,"2016-04-08","PKPK"
51,51,51,51,0,"2016-04-11","PKPK"
52,52,50,50,107900,"2016-04-12","PKPK"
50,50,50,50,0,"2016-04-13","PKPK"
50,50,50,50,0,"2016-04-14","PKPK"
50,50,50,50,0,"2016-04-15","PKPK"
50,50,50,50,0,"2016-04-18","PKPK"
50,50,50,50,0,"2016-04-19","PKPK"
52,52,50,50,135200,"2016-04-20","PKPK"
53,53,51,52,227500,"2016-04-21","PKPK"
51,51,51,51,104000,"2016-04-22","PKPK"
51,51,51,51,10400,"2016-04-25","PKPK"
51,52,50,52,20500,"2016-04-26","PKPK"
52,53,51,51,501100,"2016-04-27","PKPK"
51,51,50,51,396400,"2016-04-28","PKPK"
50,50,50,50,9100,"2016-04-29","PKPK"
50,51,50,51,1e+05,"2016-05-02","PKPK"
51,52,50,50,265100,"2016-05-03","PKPK"
50,50,50,50,142300,"2016-05-04","PKPK"
50,50,50,50,127200,"2016-05-09","PKPK"
50,50,50,50,55000,"2016-05-10","PKPK"
50,50,50,50,22500,"2016-05-11","PKPK"
50,50,50,50,90000,"2016-05-12","PKPK"
50,50,50,50,20500,"2016-05-13","PKPK"
51,51,50,50,43100,"2016-05-16","PKPK"
50,50,50,50,102100,"2016-05-17","PKPK"
50,50,50,50,347500,"2016-05-18","PKPK"
50,50,50,50,0,"2016-05-19","PKPK"
50,50,50,50,0,"2016-05-20","PKPK"
50,50,50,50,0,"2016-05-23","PKPK"
50,50,50,50,0,"2016-05-24","PKPK"
50,50,50,50,331200,"2016-05-25","PKPK"
50,50,50,50,271300,"2016-05-26","PKPK"
50,50,50,50,50400,"2016-05-27","PKPK"
50,50,50,50,0,"2016-05-30","PKPK"
50,50,50,50,180100,"2016-05-31","PKPK"
50,50,50,50,0,"2016-06-01","PKPK"
50,50,50,50,0,"2016-06-02","PKPK"
50,50,50,50,6000,"2016-06-03","PKPK"
50,50,50,50,10000,"2016-06-06","PKPK"
50,50,50,50,0,"2016-06-07","PKPK"
50,50,50,50,30000,"2016-06-08","PKPK"
50,50,50,50,40000,"2016-06-09","PKPK"
50,52,50,50,372600,"2016-06-10","PKPK"
50,50,50,50,107500,"2016-06-13","PKPK"
50,50,50,50,0,"2016-06-14","PKPK"
50,50,50,50,30000,"2016-06-15","PKPK"
50,50,50,50,2000,"2016-06-16","PKPK"
50,50,50,50,309900,"2016-06-17","PKPK"
50,50,50,50,0,"2016-06-20","PKPK"
50,50,50,50,2000,"2016-06-21","PKPK"
50,50,50,50,438300,"2016-06-22","PKPK"
50,50,50,50,4500,"2016-06-23","PKPK"
51,51,51,51,5000,"2016-06-24","PKPK"
50,50,50,50,168500,"2016-06-27","PKPK"
50,50,50,50,20000,"2016-06-28","PKPK"
50,50,50,50,0,"2016-06-29","PKPK"
50,50,50,50,31000,"2016-06-30","PKPK"
50,50,50,50,2500,"2016-07-01","PKPK"
50,50,50,50,5000,"2016-07-11","PKPK"
50,50,50,50,22600,"2016-07-12","PKPK"
50,51,50,50,66500,"2016-07-13","PKPK"
50,50,50,50,1e+05,"2016-07-14","PKPK"
50,50,50,50,0,"2016-07-15","PKPK"
50,50,50,50,277100,"2016-07-18","PKPK"
50,50,50,50,0,"2016-07-19","PKPK"
50,50,50,50,0,"2016-07-20","PKPK"
50,51,50,50,821200,"2016-07-21","PKPK"
50,50,50,50,106500,"2016-07-22","PKPK"
50,50,50,50,8200,"2016-07-25","PKPK"
50,51,50,50,63100,"2016-07-26","PKPK"
50,50,50,50,24000,"2016-07-27","PKPK"
50,51,50,51,17300,"2016-07-28","PKPK"
50,51,50,50,537700,"2016-07-29","PKPK"
50,50,50,50,20600,"2016-08-01","PKPK"
50,50,50,50,4400,"2016-08-02","PKPK"
50,50,50,50,9300,"2016-08-03","PKPK"
50,51,50,50,30000,"2016-08-04","PKPK"
51,51,50,50,15100,"2016-08-05","PKPK"
50,50,50,50,38000,"2016-08-08","PKPK"
50,50,50,50,0,"2016-08-09","PKPK"
50,51,50,50,84500,"2016-08-10","PKPK"
50,51,50,50,141100,"2016-08-11","PKPK"
51,51,50,50,109300,"2016-08-12","PKPK"
50,50,50,50,6800,"2016-08-15","PKPK"
50,50,50,50,0,"2016-08-16","PKPK"
50,50,50,50,500,"2016-08-18","PKPK"
50,50,50,50,0,"2016-08-19","PKPK"
50,50,50,50,0,"2016-08-22","PKPK"
50,50,50,50,10000,"2016-08-23","PKPK"
50,50,50,50,1000,"2016-08-24","PKPK"
50,50,50,50,0,"2016-08-25","PKPK"
50,50,50,50,0,"2016-08-26","PKPK"
50,50,50,50,0,"2016-08-29","PKPK"
50,50,50,50,0,"2016-08-30","PKPK"
50,50,50,50,0,"2016-08-31","PKPK"
50,50,50,50,0,"2016-09-01","PKPK"
50,50,50,50,0,"2016-09-02","PKPK"
50,50,50,50,0,"2016-09-05","PKPK"
50,50,50,50,0,"2016-09-06","PKPK"
50,50,50,50,20000,"2016-09-07","PKPK"
50,50,50,50,0,"2016-09-08","PKPK"
50,50,50,50,0,"2016-09-09","PKPK"
50,50,50,50,0,"2016-09-13","PKPK"
50,50,50,50,0,"2016-09-14","PKPK"
50,50,50,50,100,"2016-09-15","PKPK"
50,50,50,50,0,"2016-09-16","PKPK"
50,50,50,50,0,"2016-09-19","PKPK"
50,50,50,50,0,"2016-09-20","PKPK"
50,50,50,50,10300,"2016-09-21","PKPK"
50,50,50,50,0,"2016-09-22","PKPK"
50,50,50,50,0,"2016-09-23","PKPK"
50,50,50,50,0,"2016-09-26","PKPK"
50,50,50,50,0,"2016-09-27","PKPK"
50,50,50,50,0,"2016-09-28","PKPK"
50,50,50,50,0,"2016-09-29","PKPK"
50,50,50,50,0,"2016-09-30","PKPK"
50,50,50,50,0,"2016-10-03","PKPK"
50,50,50,50,20000,"2016-10-04","PKPK"
50,50,50,50,4700,"2016-10-05","PKPK"
50,50,50,50,0,"2016-10-06","PKPK"
50,50,50,50,0,"2016-10-07","PKPK"
50,51,50,50,123700,"2016-10-10","PKPK"
50,51,50,50,30100,"2016-10-11","PKPK"
50,50,50,50,0,"2016-10-12","PKPK"
50,50,50,50,100,"2016-10-13","PKPK"
50,50,50,50,10200,"2016-10-14","PKPK"
50,50,50,50,0,"2016-10-17","PKPK"
50,50,50,50,0,"2016-10-18","PKPK"
50,50,50,50,6100,"2016-10-19","PKPK"
50,51,50,51,1009400,"2016-10-20","PKPK"
50,50,50,50,168300,"2016-10-21","PKPK"
50,50,50,50,6200,"2016-10-24","PKPK"
50,50,50,50,367300,"2016-10-25","PKPK"
50,51,50,51,403600,"2016-10-26","PKPK"
50,56,50,51,4868800,"2016-10-27","PKPK"
50,50,50,50,477700,"2016-10-28","PKPK"
50,50,50,50,11700,"2016-10-31","PKPK"
50,50,50,50,3600,"2016-11-01","PKPK"
50,50,50,50,0,"2016-11-02","PKPK"
50,50,50,50,27000,"2016-11-03","PKPK"
50,50,50,50,4300,"2016-11-04","PKPK"
50,51,50,50,31100,"2016-11-07","PKPK"
50,50,50,50,0,"2016-11-08","PKPK"
50,50,50,50,0,"2016-11-09","PKPK"
50,50,50,50,0,"2016-11-10","PKPK"
50,50,50,50,0,"2016-11-11","PKPK"
51,51,50,50,6500,"2016-11-14","PKPK"
50,50,50,50,0,"2016-11-15","PKPK"
50,50,50,50,100,"2016-11-16","PKPK"
50,50,50,50,0,"2016-11-17","PKPK"
50,50,50,50,0,"2016-11-18","PKPK"
50,51,50,50,12000,"2016-11-21","PKPK"
51,51,50,50,3600,"2016-11-22","PKPK"
50,51,50,50,130200,"2016-11-23","PKPK"
51,51,50,50,176300,"2016-11-24","PKPK"
50,50,50,50,30000,"2016-11-25","PKPK"
50,50,50,50,70000,"2016-11-28","PKPK"
50,50,50,50,0,"2016-11-29","PKPK"
50,50,50,50,31800,"2016-11-30","PKPK"
50,50,50,50,400,"2016-12-01","PKPK"
50,50,50,50,0,"2016-12-02","PKPK"
50,50,50,50,1500,"2016-12-05","PKPK"
50,53,50,51,1086500,"2016-12-06","PKPK"
50,50,50,50,173600,"2016-12-07","PKPK"
50,51,50,50,230200,"2016-12-08","PKPK"
50,61,50,54,6198900,"2016-12-09","PKPK"
54,55,52,52,845500,"2016-12-13","PKPK"
53,54,50,50,379800,"2016-12-14","PKPK"
50,51,50,50,532800,"2016-12-15","PKPK"
50,50,50,50,205000,"2016-12-16","PKPK"
51,51,50,50,238000,"2016-12-19","PKPK"
50,51,50,51,15000,"2016-12-20","PKPK"
51,51,50,51,48800,"2016-12-21","PKPK"
50,51,50,50,62300,"2016-12-22","PKPK"
50,50,50,50,4900,"2016-12-23","PKPK"
50,51,50,50,230400,"2016-12-27","PKPK"
50,51,50,50,8600,"2016-12-28","PKPK"
50,51,50,50,1602000,"2016-12-29","PKPK"
50,50,50,50,208900,"2016-12-30","PKPK"
50,50,50,50,0,"2017-01-02","PKPK"
50,50,50,50,100,"2017-01-03","PKPK"
50,50,50,50,21100,"2017-01-04","PKPK"
50,50,50,50,34400,"2017-01-05","PKPK"
50,50,50,50,48900,"2017-01-06","PKPK"
50,50,50,50,1900,"2017-01-09","PKPK"
50,50,50,50,2600,"2017-01-10","PKPK"
50,51,50,50,138400,"2017-01-11","PKPK"
50,50,50,50,5000,"2017-01-12","PKPK"
50,50,50,50,26000,"2017-01-13","PKPK"
50,50,50,50,90000,"2017-01-16","PKPK"
50,50,50,50,100,"2017-01-17","PKPK"
50,50,50,50,200,"2017-01-18","PKPK"
50,51,50,50,176600,"2017-01-19","PKPK"
50,58,50,53,8953700,"2017-01-20","PKPK"
53,55,51,52,988400,"2017-01-23","PKPK"
53,53,50,51,1722100,"2017-01-24","PKPK"
52,52,50,51,896000,"2017-01-25","PKPK"
51,51,50,50,278800,"2017-01-26","PKPK"
50,67,50,67,27505100,"2017-01-27","PKPK"
67,80,62,64,17585600,"2017-01-30","PKPK"
65,71,59,65,6617300,"2017-01-31","PKPK"
65,65,56,59,5129500,"2017-02-01","PKPK"
60,64,59,60,3273400,"2017-02-02","PKPK"
60,63,58,59,834100,"2017-02-03","PKPK"
60,63,57,58,1602400,"2017-02-06","PKPK"
57,64,57,62,2967600,"2017-02-07","PKPK"
63,72,60,70,19413000,"2017-02-08","PKPK"
70,79,67,74,58656800,"2017-02-09","PKPK"
74,91,74,91,87595700,"2017-02-10","PKPK"
91,103,77,86,86847600,"2017-02-13","PKPK"
86,95,86,92,30186700,"2017-02-14","PKPK"
92,92,92,92,0,"2017-02-15","PKPK"
92,99,82,88,50467800,"2017-02-16","PKPK"
88,99,82,86,80970900,"2017-02-17","PKPK"
87,90,83,90,11503700,"2017-02-20","PKPK"
90,95,84,85,31204200,"2017-02-21","PKPK"
90,90,73,79,26250200,"2017-02-22","PKPK"
79,81,73,78,1026100,"2017-02-23","PKPK"
78,84,75,84,10762600,"2017-02-24","PKPK"
85,87,75,79,28833300,"2017-02-27","PKPK"
79,97,77,84,92474400,"2017-02-28","PKPK"
85,89,78,80,5896000,"2017-03-01","PKPK"
80,81,76,77,5098300,"2017-03-02","PKPK"
78,81,76,78,1945700,"2017-03-03","PKPK"
80,80,73,73,5035200,"2017-03-06","PKPK"
73,94,72,94,75919600,"2017-03-07","PKPK"
94,104,85,87,68811900,"2017-03-08","PKPK"
84,102,84,84,114268900,"2017-03-09","PKPK"
84,87,82,82,3950300,"2017-03-10","PKPK"
82,85,78,81,2737300,"2017-03-13","PKPK"
81,102,79,93,171493400,"2017-03-14","PKPK"
94,94,86,86,12901000,"2017-03-15","PKPK"
86,87,83,86,5394700,"2017-03-16","PKPK"
86,92,85,86,13087800,"2017-03-17","PKPK"
86,92,84,92,7700000,"2017-03-20","PKPK"
94,98,89,89,28554900,"2017-03-21","PKPK"
89,91,89,90,2965600,"2017-03-22","PKPK"
91,99,87,92,73486700,"2017-03-23","PKPK"
93,93,88,88,5121400,"2017-03-24","PKPK"
85,89,84,85,3545900,"2017-03-27","PKPK"
85,87,82,87,6268500,"2017-03-29","PKPK"
90,90,87,90,7617500,"2017-03-30","PKPK"
90,92,85,85,21604400,"2017-03-31","PKPK"
86,90,84,86,3209600,"2017-04-03","PKPK"
86,90,86,90,8919400,"2017-04-04","PKPK"
90,90,90,90,0,"2017-04-05","PKPK"
89,89,85,88,2000700,"2017-04-06","PKPK"
88,91,86,87,2801900,"2017-04-07","PKPK"
88,89,86,87,5175100,"2017-04-10","PKPK"
87,91,85,86,13038200,"2017-04-11","PKPK"
87,88,85,85,1611100,"2017-04-12","PKPK"
85,87,83,87,1635300,"2017-04-13","PKPK"
87,88,87,87,2372500,"2017-04-17","PKPK"
87,94,86,87,37581100,"2017-04-18","PKPK"
87,87,87,87,0,"2017-04-19","PKPK"
87,87,80,85,1967800,"2017-04-20","PKPK"
85,87,84,85,999700,"2017-04-21","PKPK"
85,88,85,87,1336200,"2017-04-25","PKPK"
87,92,84,86,10026100,"2017-04-26","PKPK"
86,88,86,86,3483600,"2017-04-27","PKPK"
86,86,85,85,1114400,"2017-04-28","PKPK"
85,86,84,86,1913200,"2017-05-02","PKPK"
85,86,83,84,1387000,"2017-05-03","PKPK"
82,85,82,83,598900,"2017-05-04","PKPK"
83,85,80,80,887600,"2017-05-05","PKPK"
81,83,79,79,209800,"2017-05-08","PKPK"
79,79,73,73,1529500,"2017-05-09","PKPK"
73,75,68,69,269500,"2017-05-10","PKPK"
69,69,64,67,198200,"2017-05-12","PKPK"
67,69,65,66,295800,"2017-05-15","PKPK"
66,67,64,66,402700,"2017-05-16","PKPK"
66,80,66,75,11131300,"2017-05-17","PKPK"
75,76,68,70,4874600,"2017-05-18","PKPK"
70,72,70,70,773800,"2017-05-19","PKPK"
69,71,68,70,578300,"2017-05-22","PKPK"
70,75,70,70,2435100,"2017-05-23","PKPK"
70,72,70,70,858900,"2017-05-24","PKPK"
72,73,70,70,309700,"2017-05-26","PKPK"
70,84,70,77,41736200,"2017-05-29","PKPK"
76,86,76,84,18736800,"2017-05-30","PKPK"
84,88,77,80,15064200,"2017-05-31","PKPK"
80,80,80,80,0,"2017-06-01","PKPK"
81,82,80,80,2066100,"2017-06-02","PKPK"
81,85,78,79,9369500,"2017-06-05","PKPK"
80,81,75,76,1004600,"2017-06-06","PKPK"
76,78,75,75,536900,"2017-06-07","PKPK"
78,78,73,75,470900,"2017-06-08","PKPK"
77,81,74,81,3162500,"2017-06-09","PKPK"
82,86,77,78,13705400,"2017-06-12","PKPK"
76,78,74,76,1839300,"2017-06-13","PKPK"
76,85,74,76,2721300,"2017-06-14","PKPK"
77,79,74,74,994800,"2017-06-15","PKPK"
77,77,74,75,949100,"2017-06-16","PKPK"
76,76,74,74,132100,"2017-06-19","PKPK"
76,76,75,76,247400,"2017-06-20","PKPK"
75,75,73,74,468600,"2017-06-21","PKPK"
74,76,72,74,1149700,"2017-06-22","PKPK"
74,74,74,74,0,"2017-06-23","PKPK"
74,74,74,74,0,"2017-06-26","PKPK"
74,74,74,74,0,"2017-06-27","PKPK"
74,74,74,74,0,"2017-06-28","PKPK"
74,74,74,74,0,"2017-06-29","PKPK"
74,74,74,74,0,"2017-06-30","PKPK"
73,74,72,73,331200,"2017-07-03","PKPK"
73,74,70,74,1044000,"2017-07-04","PKPK"
72,74,72,74,21500,"2017-07-05","PKPK"
75,75,73,74,80900,"2017-07-06","PKPK"
74,75,71,73,80600,"2017-07-07","PKPK"
73,73,73,73,0,"2017-07-10","PKPK"
74,78,73,76,1618600,"2017-07-11","PKPK"
76,79,76,77,1414100,"2017-07-12","PKPK"
78,79,74,74,1110100,"2017-07-13","PKPK"
74,76,72,74,148800,"2017-07-14","PKPK"
74,74,72,74,41500,"2017-07-17","PKPK"
76,76,72,75,77900,"2017-07-18","PKPK"
75,75,73,75,187700,"2017-07-19","PKPK"
75,76,73,76,35800,"2017-07-20","PKPK"
76,79,73,74,1452300,"2017-07-21","PKPK"
74,75,72,73,59700,"2017-07-24","PKPK"
74,75,73,73,576900,"2017-07-25","PKPK"
75,75,73,73,144800,"2017-07-26","PKPK"
73,78,73,76,2189600,"2017-07-27","PKPK"
76,79,73,73,8317500,"2017-07-28","PKPK"
73,75,72,72,485300,"2017-07-31","PKPK"
74,74,71,72,375200,"2017-08-01","PKPK"
72,74,71,72,1540200,"2017-08-02","PKPK"
74,74,72,72,26800,"2017-08-03","PKPK"
74,74,70,72,191800,"2017-08-04","PKPK"
71,72,69,71,497400,"2017-08-07","PKPK"
71,71,70,71,66000,"2017-08-08","PKPK"
70,72,70,70,136400,"2017-08-09","PKPK"
70,70,69,69,487600,"2017-08-10","PKPK"
70,73,70,72,385000,"2017-08-11","PKPK"
71,72,69,70,2487500,"2017-08-14","PKPK"
71,75,71,73,4903100,"2017-08-15","PKPK"
74,77,70,77,4940400,"2017-08-16","PKPK"
77,77,77,77,0,"2017-08-17","PKPK"
78,81,73,75,5324800,"2017-08-18","PKPK"
76,76,73,73,225600,"2017-08-21","PKPK"
73,75,71,75,412400,"2017-08-22","PKPK"
75,78,73,78,2468700,"2017-08-23","PKPK"
79,80,74,75,3604000,"2017-08-24","PKPK"
75,76,74,76,182600,"2017-08-25","PKPK"
75,76,74,75,65800,"2017-08-28","PKPK"
74,78,74,76,1014600,"2017-08-29","PKPK"
76,80,74,74,2477900,"2017-08-30","PKPK"
74,77,74,77,1827000,"2017-08-31","PKPK"
77,77,77,77,0,"2017-09-01","PKPK"
76,78,76,77,599000,"2017-09-04","PKPK"
77,80,69,74,8439800,"2017-09-05","PKPK"
74,76,72,74,522300,"2017-09-06","PKPK"
75,75,72,74,1818800,"2017-09-07","PKPK"
76,76,74,75,160500,"2017-09-08","PKPK"
75,80,75,80,2900300,"2017-09-11","PKPK"
81,86,75,77,23310600,"2017-09-12","PKPK"
78,79,78,78,1658600,"2017-09-13","PKPK"
78,80,78,78,1681500,"2017-09-14","PKPK"
79,80,78,79,215900,"2017-09-15","PKPK"
79,87,79,86,14076100,"2017-09-18","PKPK"
86,86,80,81,22023500,"2017-09-19","PKPK"
82,82,77,79,1925900,"2017-09-20","PKPK"
79,79,79,79,0,"2017-09-21","PKPK"
79,80,76,77,376200,"2017-09-22","PKPK"
77,77,75,76,560900,"2017-09-25","PKPK"
76,78,75,76,1376100,"2017-09-26","PKPK"
77,80,76,78,3380100,"2017-09-27","PKPK"
79,83,77,77,8278200,"2017-09-28","PKPK"
77,79,76,76,370200,"2017-09-29","PKPK"
76,78,75,75,527200,"2017-10-02","PKPK"
75,78,73,74,1274500,"2017-10-03","PKPK"
74,76,74,76,199900,"2017-10-04","PKPK"
74,75,74,74,321300,"2017-10-05","PKPK"
74,76,74,74,431600,"2017-10-06","PKPK"
74,76,74,75,400300,"2017-10-09","PKPK"
75,75,74,74,144100,"2017-10-10","PKPK"
74,74,74,74,18500,"2017-10-11","PKPK"
74,75,72,75,112500,"2017-10-12","PKPK"
75,75,73,73,336900,"2017-10-13","PKPK"
73,74,73,74,184000,"2017-10-16","PKPK"
75,81,74,81,15036800,"2017-10-17","PKPK"
81,82,76,76,11251200,"2017-10-18","PKPK"
76,77,74,75,655800,"2017-10-19","PKPK"
75,76,74,74,578000,"2017-10-20","PKPK"
74,75,73,74,682800,"2017-10-23","PKPK"
74,74,73,74,425000,"2017-10-24","PKPK"
75,75,73,74,553500,"2017-10-25","PKPK"
75,75,74,75,456300,"2017-10-26","PKPK"
75,75,74,74,111700,"2017-10-27","PKPK"
75,81,73,77,10309300,"2017-10-30","PKPK"
77,82,77,79,5757200,"2017-10-31","PKPK"
76,76,75,75,506400,"2017-11-01","PKPK"
75,77,74,75,103700,"2017-11-02","PKPK"
75,76,74,76,172400,"2017-11-03","PKPK"
75,76,74,76,275300,"2017-11-06","PKPK"
75,77,75,77,926900,"2017-11-07","PKPK"
76,81,75,75,2756500,"2017-11-08","PKPK"
75,76,73,75,2405600,"2017-11-09","PKPK"
75,76,75,75,726800,"2017-11-10","PKPK"
76,77,75,76,1206800,"2017-11-13","PKPK"
75,83,75,76,34296800,"2017-11-14","PKPK"
76,78,74,74,779700,"2017-11-15","PKPK"
74,76,74,74,321200,"2017-11-16","PKPK"
74,76,74,75,2207400,"2017-11-17","PKPK"
75,77,73,73,1851700,"2017-11-20","PKPK"
75,75,73,75,459500,"2017-11-21","PKPK"
73,79,73,79,10781500,"2017-11-22","PKPK"
80,82,74,75,28019400,"2017-11-23","PKPK"
75,75,74,74,923400,"2017-11-24","PKPK"
74,75,73,74,368900,"2017-11-27","PKPK"
73,75,72,73,1221900,"2017-11-28","PKPK"
74,75,73,74,936300,"2017-11-29","PKPK"
74,77,73,76,4903100,"2017-11-30","PKPK"
76,76,76,76,0,"2017-12-01","PKPK"
75,76,75,76,505900,"2017-12-04","PKPK"
75,77,75,75,1327800,"2017-12-05","PKPK"
75,77,75,75,154000,"2017-12-06","PKPK"
77,77,66,69,7769700,"2017-12-07","PKPK"
69,72,69,71,246000,"2017-12-08","PKPK"
70,71,68,68,345100,"2017-12-11","PKPK"
66,70,66,69,3500,"2017-12-12","PKPK"
71,71,66,68,83400,"2017-12-13","PKPK"
69,69,65,66,161000,"2017-12-14","PKPK"
70,70,67,67,674900,"2017-12-15","PKPK"
69,69,66,67,349400,"2017-12-18","PKPK"
70,70,64,67,556800,"2017-12-19","PKPK"
64,67,63,67,342500,"2017-12-20","PKPK"
67,67,64,65,117800,"2017-12-21","PKPK"
68,68,65,65,99900,"2017-12-22","PKPK"
65,65,65,65,0,"2017-12-25","PKPK"
65,65,65,65,0,"2017-12-26","PKPK"
68,68,64,67,47900,"2017-12-27","PKPK"
66,68,66,66,295600,"2017-12-28","PKPK"
68,70,65,67,376700,"2017-12-29","PKPK"
67,67,67,67,0,"2018-01-01","PKPK"
67,69,67,68,475800,"2018-01-02","PKPK"
68,69,67,69,256800,"2018-01-03","PKPK"
69,69,67,69,72000,"2018-01-04","PKPK"
70,70,68,68,90600,"2018-01-05","PKPK"
69,71,68,70,178100,"2018-01-08","PKPK"
70,74,68,70,1693800,"2018-01-09","PKPK"
70,72,67,68,1169000,"2018-01-10","PKPK"
70,71,69,70,612700,"2018-01-11","PKPK"
69,69,67,67,394400,"2018-01-12","PKPK"
67,70,67,67,632200,"2018-01-15","PKPK"
69,70,68,68,372000,"2018-01-16","PKPK"
68,69,67,68,556500,"2018-01-17","PKPK"
67,68,63,68,30400,"2018-01-18","PKPK"
67,69,65,69,224700,"2018-01-19","PKPK"
69,69,67,68,75600,"2018-01-22","PKPK"
67,68,67,68,364400,"2018-01-23","PKPK"
68,72,68,69,1305800,"2018-01-24","PKPK"
68,70,68,70,244500,"2018-01-25","PKPK"
70,70,70,70,13100,"2018-01-26","PKPK"
70,70,69,70,133500,"2018-01-29","PKPK"
69,70,68,69,99600,"2018-01-30","PKPK"
69,71,68,69,170300,"2018-01-31","PKPK"
69,69,68,69,107900,"2018-02-01","PKPK"
69,74,69,70,3210300,"2018-02-02","PKPK"
70,78,70,74,6403100,"2018-02-05","PKPK"
75,75,70,71,1075800,"2018-02-06","PKPK"
75,76,71,71,1440000,"2018-02-07","PKPK"
72,74,69,72,2710600,"2018-02-08","PKPK"
70,73,70,72,154800,"2018-02-09","PKPK"
72,75,71,74,162100,"2018-02-12","PKPK"
74,79,74,74,2577900,"2018-02-13","PKPK"
74,77,73,75,2362800,"2018-02-14","PKPK"
76,78,75,75,1240300,"2018-02-15","PKPK"
75,75,75,75,0,"2018-02-16","PKPK"
77,77,75,75,1248700,"2018-02-19","PKPK"
78,78,74,75,524200,"2018-02-20","PKPK"
75,76,74,75,50900,"2018-02-21","PKPK"
75,77,75,76,707400,"2018-02-22","PKPK"
77,78,73,74,532400,"2018-02-23","PKPK"
74,75,73,74,196300,"2018-02-26","PKPK"
74,78,73,76,9134600,"2018-02-27","PKPK"
77,77,73,74,952700,"2018-02-28","PKPK"
77,77,73,75,320000,"2018-03-01","PKPK"
75,75,74,74,66800,"2018-03-02","PKPK"
74,74,72,73,210100,"2018-03-05","PKPK"
74,74,72,73,112900,"2018-03-06","PKPK"
71,73,70,72,966200,"2018-03-07","PKPK"
72,75,68,72,254900,"2018-03-08","PKPK"
73,75,73,74,440300,"2018-03-09","PKPK"
74,75,74,75,864100,"2018-03-12","PKPK"
74,74,70,73,207300,"2018-03-13","PKPK"
73,73,73,73,12500,"2018-03-14","PKPK"
75,75,73,73,228000,"2018-03-15","PKPK"
72,73,68,73,160000,"2018-03-16","PKPK"
71,71,71,71,600,"2018-03-19","PKPK"
71,74,69,73,26700,"2018-03-20","PKPK"
73,74,72,72,538200,"2018-03-21","PKPK"
72,74,71,71,11300,"2018-03-22","PKPK"
71,95,71,95,42162800,"2018-03-23","PKPK"
102,128,101,128,71583000,"2018-03-26","PKPK"
138,172,138,172,46746100,"2018-03-27","PKPK"
180,208,150,165,53474200,"2018-03-28","PKPK"
166,222,157,206,87304200,"2018-03-29","PKPK"
206,206,206,206,0,"2018-03-30","PKPK"
206,206,206,206,0,"2018-04-02","PKPK"
210,256,206,256,90048900,"2018-04-03","PKPK"
262,316,250,282,147861000,"2018-04-04","PKPK"
282,282,282,282,0,"2018-04-05","PKPK"
282,282,282,282,0,"2018-04-06","PKPK"
282,282,282,282,0,"2018-04-09","PKPK"
282,282,282,282,0,"2018-04-10","PKPK"
282,282,282,282,0,"2018-04-11","PKPK"
282,282,282,282,0,"2018-04-12","PKPK"
284,300,252,264,33383100,"2018-04-13","PKPK"
264,264,264,264,0,"2018-04-16","PKPK"
264,264,264,264,0,"2018-04-17","PKPK"
262,296,254,262,71856100,"2018-04-18","PKPK"
262,262,262,262,0,"2018-04-19","PKPK"
262,262,262,262,0,"2018-04-20","PKPK"
250,250,230,230,3589500,"2018-04-23","PKPK"
254,254,208,254,27522400,"2018-04-24","PKPK"
254,254,254,254,0,"2018-04-25","PKPK"
254,254,254,254,0,"2018-04-26","PKPK"
254,254,254,254,0,"2018-04-27","PKPK"
222,232,222,228,1711200,"2018-04-30","PKPK"
228,228,228,228,0,"2018-05-01","PKPK"
236,236,216,222,3488600,"2018-05-02","PKPK"
230,230,206,206,1453600,"2018-05-03","PKPK"
214,214,202,206,2453000,"2018-05-04","PKPK"
218,218,198,200,2307500,"2018-05-07","PKPK"
206,206,186,186,1660500,"2018-05-08","PKPK"
190,190,164,165,2234800,"2018-05-09","PKPK"
165,165,165,165,0,"2018-05-10","PKPK"
170,170,155,158,1651700,"2018-05-11","PKPK"
160,212,149,212,20847400,"2018-05-14","PKPK"
218,234,194,199,19936500,"2018-05-15","PKPK"
199,204,182,193,3231700,"2018-05-16","PKPK"
195,218,193,212,11553400,"2018-05-17","PKPK"
214,222,197,204,11790100,"2018-05-18","PKPK"
206,208,192,192,2232300,"2018-05-21","PKPK"
192,195,180,181,1990200,"2018-05-22","PKPK"
181,185,174,182,997000,"2018-05-23","PKPK"
182,187,177,179,1923500,"2018-05-24","PKPK"
179,179,170,173,2084500,"2018-05-25","PKPK"
173,180,169,172,1810300,"2018-05-28","PKPK"
172,172,172,172,0,"2018-05-29","PKPK"
172,175,167,168,878800,"2018-05-30","PKPK"
170,175,163,164,1059200,"2018-05-31","PKPK"
164,164,164,164,0,"2018-06-01","PKPK"
164,169,160,162,782100,"2018-06-04","PKPK"
165,196,165,180,11770500,"2018-06-05","PKPK"
183,191,172,175,6656800,"2018-06-06","PKPK"
176,183,170,177,2252000,"2018-06-07","PKPK"
175,181,170,172,1486400,"2018-06-08","PKPK"
172,172,172,172,0,"2018-06-11","PKPK"
172,172,172,172,0,"2018-06-12","PKPK"
172,172,172,172,0,"2018-06-13","PKPK"
172,172,172,172,0,"2018-06-14","PKPK"
172,172,172,172,0,"2018-06-15","PKPK"
172,172,172,172,0,"2018-06-18","PKPK"
172,172,172,172,0,"2018-06-19","PKPK"
172,172,164,166,152400,"2018-06-20","PKPK"
170,171,160,160,694100,"2018-06-21","PKPK"
160,160,138,145,2052200,"2018-06-22","PKPK"
145,145,120,126,1400500,"2018-06-25","PKPK"
126,126,117,117,1070100,"2018-06-26","PKPK"
126,157,120,157,5247000,"2018-06-27","PKPK"
165,175,128,130,7202700,"2018-06-28","PKPK"
135,153,125,126,3493900,"2018-06-29","PKPK"
126,130,120,121,973900,"2018-07-02","PKPK"
115,122,104,104,818700,"2018-07-03","PKPK"
115,115,100,101,1305700,"2018-07-04","PKPK"
94,136,94,126,7234900,"2018-07-05","PKPK"
117,129,115,115,2016900,"2018-07-06","PKPK"
108,120,108,118,366800,"2018-07-09","PKPK"
112,139,112,129,5104700,"2018-07-10","PKPK"
130,130,121,126,817400,"2018-07-11","PKPK"
125,140,122,130,2408600,"2018-07-12","PKPK"
130,130,124,125,304500,"2018-07-13","PKPK"
125,129,120,125,1826100,"2018-07-16","PKPK"
124,125,123,123,347700,"2018-07-17","PKPK"
124,127,121,123,587000,"2018-07-18","PKPK"
123,132,120,120,1865100,"2018-07-19","PKPK"
121,123,120,121,324400,"2018-07-20","PKPK"
123,125,120,121,483900,"2018-07-23","PKPK"
120,126,120,120,571000,"2018-07-24","PKPK"
121,126,120,122,1010500,"2018-07-25","PKPK"
122,134,122,123,2830900,"2018-07-26","PKPK"
124,128,123,123,602400,"2018-07-27","PKPK"
123,138,123,126,1720300,"2018-07-30","PKPK"
127,129,123,126,559900,"2018-07-31","PKPK"
125,127,124,124,257800,"2018-08-01","PKPK"
125,127,121,125,787300,"2018-08-02","PKPK"
125,125,121,121,452500,"2018-08-03","PKPK"
121,127,121,122,462700,"2018-08-06","PKPK"
122,125,117,121,488200,"2018-08-07","PKPK"
120,123,118,121,59400,"2018-08-08","PKPK"
120,123,119,120,238200,"2018-08-09","PKPK"
121,125,118,118,438700,"2018-08-10","PKPK"
117,126,115,116,180100,"2018-08-13","PKPK"
116,116,108,108,262300,"2018-08-14","PKPK"
108,118,108,113,824000,"2018-08-15","PKPK"
112,117,110,112,311000,"2018-08-16","PKPK"
112,112,112,112,0,"2018-08-17","PKPK"
118,119,112,118,1019700,"2018-08-20","PKPK"
118,118,113,113,493800,"2018-08-21","PKPK"
113,113,113,113,0,"2018-08-22","PKPK"
113,114,109,112,360400,"2018-08-23","PKPK"
116,117,111,111,29400,"2018-08-24","PKPK"
114,115,106,106,610300,"2018-08-27","PKPK"
110,112,102,108,1436000,"2018-08-28","PKPK"
106,110,102,104,1244900,"2018-08-29","PKPK"
106,111,104,105,1550100,"2018-08-30","PKPK"
103,109,100,101,1076100,"2018-08-31","PKPK"
102,102,98,99,1129000,"2018-09-03","PKPK"
99,100,93,95,435700,"2018-09-04","PKPK"
100,100,85,87,1503000,"2018-09-05","PKPK"
87,92,85,91,260900,"2018-09-06","PKPK"
95,106,92,98,5470800,"2018-09-07","PKPK"
99,99,92,95,2165700,"2018-09-10","PKPK"
95,95,95,95,0,"2018-09-11","PKPK"
95,109,92,98,5030900,"2018-09-12","PKPK"
98,108,98,107,3213400,"2018-09-13","PKPK"
103,144,101,144,27956300,"2018-09-14","PKPK"
150,194,150,194,86236900,"2018-09-17","PKPK"
224,232,161,169,60111800,"2018-09-18","PKPK"
169,172,154,161,8772100,"2018-09-19","PKPK"
156,175,155,160,10693200,"2018-09-20","PKPK"
164,164,150,155,2651800,"2018-09-21","PKPK"
155,156,139,140,2916400,"2018-09-24","PKPK"
141,185,132,175,76189500,"2018-09-25","PKPK"
182,185,154,157,18923000,"2018-09-26","PKPK"
157,169,156,157,9502600,"2018-09-27","PKPK"
159,165,152,153,8973000,"2018-09-28","PKPK"
153,163,151,153,5277800,"2018-10-01","PKPK"
150,156,143,148,2523000,"2018-10-02","PKPK"
142,154,142,151,1478900,"2018-10-03","PKPK"
148,155,142,146,2935800,"2018-10-04","PKPK"
140,147,135,141,1860500,"2018-10-05","PKPK"
134,141,134,139,677700,"2018-10-08","PKPK"
132,140,132,138,1691200,"2018-10-09","PKPK"
131,155,126,145,9836400,"2018-10-10","PKPK"
139,147,139,140,2214100,"2018-10-11","PKPK"
142,145,138,140,4471500,"2018-10-12","PKPK"
140,140,135,135,1644100,"2018-10-15","PKPK"
131,137,130,131,887300,"2018-10-16","PKPK"
132,139,131,134,2349800,"2018-10-17","PKPK"
137,152,132,141,18039600,"2018-10-18","PKPK"
142,149,137,138,7482600,"2018-10-19","PKPK"
143,143,133,135,1395000,"2018-10-22","PKPK"
139,139,130,131,1949700,"2018-10-23","PKPK"
125,167,125,136,41473200,"2018-10-24","PKPK"
138,139,131,131,3830400,"2018-10-25","PKPK"
131,139,130,136,5186600,"2018-10-26","PKPK"
134,137,131,132,1428500,"2018-10-29","PKPK"
132,132,130,130,1801600,"2018-10-30","PKPK"
130,133,127,129,1475100,"2018-10-31","PKPK"
131,135,129,129,2707900,"2018-11-01","PKPK"
127,133,126,129,1204200,"2018-11-02","PKPK"
125,130,124,125,2100300,"2018-11-05","PKPK"
126,130,125,127,1400300,"2018-11-06","PKPK"
125,135,125,128,3925900,"2018-11-07","PKPK"
129,131,126,126,1481600,"2018-11-08","PKPK"
127,129,120,120,1990700,"2018-11-09","PKPK"
124,124,114,115,2424700,"2018-11-12","PKPK"
115,119,114,115,626700,"2018-11-13","PKPK"
113,119,112,114,929500,"2018-11-14","PKPK"
114,117,111,116,1622100,"2018-11-15","PKPK"
116,128,115,116,4751500,"2018-11-16","PKPK"
116,127,116,121,3258300,"2018-11-19","PKPK"
121,121,121,121,0,"2018-11-20","PKPK"
119,124,119,121,1499600,"2018-11-21","PKPK"
115,123,115,119,704200,"2018-11-22","PKPK"
116,121,116,116,1012300,"2018-11-23","PKPK"
116,120,110,112,1720600,"2018-11-26","PKPK"
112,116,111,112,1322400,"2018-11-27","PKPK"
114,116,111,113,263800,"2018-11-28","PKPK"
113,120,112,114,1765000,"2018-11-29","PKPK"
116,116,111,111,1526400,"2018-11-30","PKPK"
114,115,107,109,1187300,"2018-12-03","PKPK"
110,115,109,113,929600,"2018-12-04","PKPK"
108,122,108,114,4490100,"2018-12-05","PKPK"
111,121,111,111,3009200,"2018-12-06","PKPK"
107,115,107,111,213300,"2018-12-07","PKPK"
108,113,108,111,387000,"2018-12-10","PKPK"
106,110,106,110,437900,"2018-12-11","PKPK"
108,111,108,109,113300,"2018-12-12","PKPK"
104,112,104,110,745700,"2018-12-13","PKPK"
105,111,105,110,39700,"2018-12-14","PKPK"
106,111,106,108,150200,"2018-12-17","PKPK"
110,110,105,110,352500,"2018-12-18","PKPK"
104,110,104,109,515000,"2018-12-19","PKPK"
103,110,103,107,631900,"2018-12-20","PKPK"
102,109,102,105,169000,"2018-12-21","PKPK"
105,105,105,105,0,"2018-12-24","PKPK"
105,105,105,105,0,"2018-12-25","PKPK"
101,109,101,104,303200,"2018-12-26","PKPK"
99,107,99,105,408000,"2018-12-27","PKPK"
100,109,100,105,202200,"2018-12-28","PKPK"
105,105,105,105,0,"2018-12-31","PKPK"
105,105,105,105,0,"2019-01-01","PKPK"
105,106,101,101,623500,"2019-01-02","PKPK"
100,103,99,101,1142400,"2019-01-03","PKPK"
101,112,101,109,4183600,"2019-01-04","PKPK"
111,117,107,108,3620800,"2019-01-07","PKPK"
103,111,103,107,1625300,"2019-01-08","PKPK"
109,113,105,108,3784800,"2019-01-09","PKPK"
110,110,107,108,773200,"2019-01-10","PKPK"
109,116,108,112,4574600,"2019-01-11","PKPK"
114,115,109,110,1647600,"2019-01-14","PKPK"
112,112,108,108,1242100,"2019-01-15","PKPK"
109,115,106,110,4166100,"2019-01-16","PKPK"
108,114,108,110,670100,"2019-01-17","PKPK"
108,112,108,110,674600,"2019-01-18","PKPK"
108,112,108,109,753400,"2019-01-21","PKPK"
108,111,108,109,180900,"2019-01-22","PKPK"
104,109,104,108,282600,"2019-01-23","PKPK"
103,114,103,110,1447900,"2019-01-24","PKPK"
109,112,109,109,849300,"2019-01-25","PKPK"
109,112,107,109,685700,"2019-01-28","PKPK"
107,109,106,107,1380900,"2019-01-29","PKPK"
107,109,107,109,291100,"2019-01-30","PKPK"
109,109,106,106,906500,"2019-01-31","PKPK"
106,107,105,106,731600,"2019-02-01","PKPK"
105,108,104,104,850500,"2019-02-04","PKPK"
104,104,104,104,0,"2019-02-05","PKPK"
104,107,104,104,250800,"2019-02-06","PKPK"
104,107,103,105,689800,"2019-02-07","PKPK"
107,107,105,106,1061100,"2019-02-08","PKPK"
106,136,105,121,37996900,"2019-02-11","PKPK"
122,123,105,112,7461600,"2019-02-12","PKPK"
114,115,107,108,2821300,"2019-02-13","PKPK"
111,114,108,108,2587700,"2019-02-14","PKPK"
112,113,105,105,2093400,"2019-02-15","PKPK"
108,108,104,104,512500,"2019-02-18","PKPK"
105,109,104,108,1773800,"2019-02-19","PKPK"
102,112,102,107,1327200,"2019-02-20","PKPK"
105,109,105,106,602000,"2019-02-21","PKPK"
105,109,105,106,462800,"2019-02-22","PKPK"
101,111,101,107,381900,"2019-02-25","PKPK"
101,108,101,105,329600,"2019-02-26","PKPK"
105,108,105,105,867900,"2019-02-27","PKPK"
106,107,104,104,218500,"2019-02-28","PKPK"
104,105,104,104,123600,"2019-03-01","PKPK"
99,107,99,105,793300,"2019-03-04","PKPK"
98,107,98,104,169000,"2019-03-05","PKPK"
97,107,97,105,357000,"2019-03-06","PKPK"
105,105,105,105,0,"2019-03-07","PKPK"
103,105,100,103,340300,"2019-03-08","PKPK"
101,107,101,103,218200,"2019-03-11","PKPK"
101,108,101,102,67700,"2019-03-12","PKPK"
102,104,100,100,191800,"2019-03-13","PKPK"
101,104,100,100,118400,"2019-03-14","PKPK"
100,100,100,100,0,"2019-03-15","PKPK"
101,103,100,101,95600,"2019-03-18","PKPK"
104,104,101,102,75500,"2019-03-19","PKPK"
104,104,101,104,336700,"2019-03-20","PKPK"
105,105,101,102,194800,"2019-03-21","PKPK"
95,103,95,101,119100,"2019-03-22","PKPK"
100,103,100,100,174300,"2019-03-25","PKPK"
102,102,100,100,168800,"2019-03-26","PKPK"
99,101,99,99,324400,"2019-03-27","PKPK"
100,101,98,99,341800,"2019-03-28","PKPK"
99,100,98,99,86700,"2019-03-29","PKPK"
101,101,97,99,131100,"2019-04-01","PKPK"
98,100,96,99,241100,"2019-04-02","PKPK"
99,99,99,99,0,"2019-04-03","PKPK"
96,98,96,96,210200,"2019-04-04","PKPK"
96,100,96,96,138000,"2019-04-05","PKPK"
95,96,91,93,162400,"2019-04-08","PKPK"
94,94,93,94,104900,"2019-04-09","PKPK"
94,94,91,93,124900,"2019-04-10","PKPK"
95,96,93,93,112200,"2019-04-11","PKPK"
91,92,89,90,232900,"2019-04-12","PKPK"
91,97,91,91,140500,"2019-04-15","PKPK"
92,92,92,92,19800,"2019-04-16","PKPK"
92,92,92,92,0,"2019-04-17","PKPK"
94,94,90,92,119900,"2019-04-18","PKPK"
92,92,92,92,0,"2019-04-19","PKPK"
92,94,90,92,103800,"2019-04-22","PKPK"
90,93,90,91,223900,"2019-04-23","PKPK"
94,94,89,91,44000,"2019-04-24","PKPK"
82,95,82,93,11400,"2019-04-25","PKPK"
90,92,87,92,130600,"2019-04-26","PKPK"
89,92,87,90,90100,"2019-04-29","PKPK"
83,91,83,88,68800,"2019-04-30","PKPK"
88,88,88,88,0,"2019-05-01","PKPK"
87,92,87,88,356400,"2019-05-02","PKPK"
87,92,86,88,237100,"2019-05-03","PKPK"
86,88,85,88,8500,"2019-05-06","PKPK"
78,96,78,88,8600,"2019-05-07","PKPK"
78,88,78,81,52600,"2019-05-08","PKPK"
81,85,81,83,59900,"2019-05-09","PKPK"
87,87,82,82,13900,"2019-05-10","PKPK"
83,86,83,83,76400,"2019-05-13","PKPK"
83,85,81,85,261600,"2019-05-14","PKPK"
87,87,83,83,342000,"2019-05-15","PKPK"
83,83,79,79,245100,"2019-05-16","PKPK"
79,83,59,80,97600,"2019-05-17","PKPK"
80,82,78,81,123600,"2019-05-20","PKPK"
81,89,80,89,36500,"2019-05-21","PKPK"
84,88,84,87,37200,"2019-05-22","PKPK"
80,87,80,87,126000,"2019-05-23","PKPK"
87,87,84,85,140800,"2019-05-24","PKPK"
85,88,82,85,141800,"2019-05-27","PKPK"
85,85,83,84,45000,"2019-05-28","PKPK"
84,84,83,84,5800,"2019-05-29","PKPK"
84,84,84,84,0,"2019-05-30","PKPK"
74,84,74,83,304900,"2019-05-31","PKPK"
83,83,83,83,0,"2019-06-03","PKPK"
83,83,83,83,0,"2019-06-04","PKPK"
83,83,83,83,0,"2019-06-05","PKPK"
83,83,83,83,0,"2019-06-06","PKPK"
83,83,83,83,0,"2019-06-07","PKPK"
73,93,73,86,7000,"2019-06-10","PKPK"
76,85,76,82,29900,"2019-06-11","PKPK"
80,85,80,85,1200,"2019-06-12","PKPK"
75,89,75,85,15200,"2019-06-13","PKPK"
85,89,82,84,149200,"2019-06-14","PKPK"
74,88,74,85,31400,"2019-06-17","PKPK"
84,84,79,79,205700,"2019-06-18","PKPK"
79,88,79,84,100800,"2019-06-19","PKPK"
84,87,84,85,25300,"2019-06-20","PKPK"
85,85,81,81,16800,"2019-06-21","PKPK"
80,85,80,84,172600,"2019-06-24","PKPK"
83,84,80,83,108200,"2019-06-25","PKPK"
83,93,80,92,950200,"2019-06-26","PKPK"
91,99,88,91,2194400,"2019-06-27","PKPK"
90,91,85,85,586500,"2019-06-28","PKPK"
87,88,85,87,65100,"2019-07-01","PKPK"
87,89,85,88,522200,"2019-07-02","PKPK"
87,87,83,84,520700,"2019-07-03","PKPK"
84,103,84,92,7888200,"2019-07-04","PKPK"
97,97,88,89,1464300,"2019-07-05","PKPK"
91,91,87,88,260400,"2019-07-08","PKPK"
91,91,86,90,268700,"2019-07-09","PKPK"
90,90,85,85,341600,"2019-07-10","PKPK"
75,87,75,86,153800,"2019-07-11","PKPK"
83,91,83,86,199300,"2019-07-12","PKPK"
86,91,85,89,148100,"2019-07-15","PKPK"
88,88,85,86,107300,"2019-07-16","PKPK"
87,87,85,85,184600,"2019-07-17","PKPK"
87,87,85,87,169200,"2019-07-18","PKPK"
87,88,83,86,25800,"2019-07-19","PKPK"
76,87,76,86,13100,"2019-07-22","PKPK"
87,87,84,84,51600,"2019-07-23","PKPK"
86,87,83,84,38700,"2019-07-24","PKPK"
83,86,82,85,45000,"2019-07-25","PKPK"
86,86,82,84,87600,"2019-07-26","PKPK"
82,86,82,86,216200,"2019-07-29","PKPK"
84,86,84,84,77700,"2019-07-30","PKPK"
82,86,82,84,5800,"2019-07-31","PKPK"
84,91,84,85,256000,"2019-08-01","PKPK"
85,85,84,84,2500,"2019-08-02","PKPK"
84,85,83,85,12100,"2019-08-05","PKPK"
85,85,78,82,92400,"2019-08-06","PKPK"
80,85,80,84,72800,"2019-08-07","PKPK"
84,86,76,79,302600,"2019-08-08","PKPK"
85,85,79,82,73300,"2019-08-09","PKPK"
79,84,76,80,338300,"2019-08-12","PKPK"
82,82,80,80,33600,"2019-08-13","PKPK"
79,82,76,79,209300,"2019-08-14","PKPK"
79,79,78,79,209600,"2019-08-15","PKPK"
79,84,79,84,10200,"2019-08-16","PKPK"
82,83,72,80,68300,"2019-08-19","PKPK"
86,86,80,81,48700,"2019-08-20","PKPK"
78,82,75,81,118900,"2019-08-21","PKPK"
77,80,77,80,6700,"2019-08-22","PKPK"
80,80,75,75,17400,"2019-08-23","PKPK"
75,91,75,85,529600,"2019-08-26","PKPK"
83,83,80,80,133300,"2019-08-27","PKPK"
85,85,79,80,10100,"2019-08-28","PKPK"
80,81,79,79,50900,"2019-08-29","PKPK"
81,81,78,79,46200,"2019-08-30","PKPK"
79,82,78,82,51200,"2019-09-02","PKPK"
76,80,76,78,94100,"2019-09-03","PKPK"
78,78,77,78,54500,"2019-09-04","PKPK"
78,78,78,78,3800,"2019-09-05","PKPK"
79,79,77,79,46700,"2019-09-06","PKPK"
79,80,76,79,5300,"2019-09-09","PKPK"
77,80,77,80,45700,"2019-09-10","PKPK"
81,84,79,79,142000,"2019-09-11","PKPK"
79,80,79,80,3300,"2019-09-12","PKPK"
81,81,78,81,30400,"2019-09-13","PKPK"
81,81,79,79,21400,"2019-09-16","PKPK"
79,82,79,80,7800,"2019-09-17","PKPK"
80,80,78,78,8500,"2019-09-18","PKPK"
77,77,77,77,29800,"2019-09-19","PKPK"
81,81,78,78,11600,"2019-09-20","PKPK"
78,78,74,78,106400,"2019-09-23","PKPK"
76,77,74,75,154300,"2019-09-24","PKPK"
78,78,75,75,38200,"2019-09-25","PKPK"
75,76,74,75,40400,"2019-09-26","PKPK"
76,76,74,74,66800,"2019-09-27","PKPK"
75,75,73,73,8000,"2019-09-30","PKPK"
71,72,70,72,27400,"2019-10-01","PKPK"
73,97,72,97,19610800,"2019-10-02","PKPK"
100,114,86,88,44132700,"2019-10-03","PKPK"
91,95,84,84,4235000,"2019-10-04","PKPK"
74,87,74,82,3287200,"2019-10-07","PKPK"
80,86,79,81,2435900,"2019-10-08","PKPK"
78,92,78,82,7696000,"2019-10-09","PKPK"
82,88,80,82,4876300,"2019-10-10","PKPK"
82,83,80,81,1658900,"2019-10-11","PKPK"
81,84,78,79,3317100,"2019-10-14","PKPK"
69,84,69,79,3758700,"2019-10-15","PKPK"
77,85,77,80,4056700,"2019-10-16","PKPK"
80,86,80,83,6321100,"2019-10-17","PKPK"
82,86,81,82,1563900,"2019-10-18","PKPK"
80,84,80,83,1369200,"2019-10-21","PKPK"
80,84,80,80,969100,"2019-10-22","PKPK"
77,82,77,79,545400,"2019-10-23","PKPK"
69,83,69,80,1373300,"2019-10-24","PKPK"
71,83,71,79,2525700,"2019-10-25","PKPK"
78,82,78,81,1453500,"2019-10-28","PKPK"
78,82,78,79,683600,"2019-10-29","PKPK"
78,85,78,82,1757600,"2019-10-30","PKPK"
79,81,79,79,518800,"2019-10-31","PKPK"
77,84,77,80,733000,"2019-11-01","PKPK"
70,80,70,76,703000,"2019-11-04","PKPK"
73,77,73,75,874700,"2019-11-05","PKPK"
73,75,72,72,685100,"2019-11-06","PKPK"
62,76,62,70,422500,"2019-11-07","PKPK"
69,70,68,69,444900,"2019-11-08","PKPK"
65,72,65,69,129700,"2019-11-11","PKPK"
67,75,67,75,118400,"2019-11-12","PKPK"
75,76,71,74,69000,"2019-11-13","PKPK"
70,82,70,75,2331400,"2019-11-14","PKPK"
65,76,65,71,217400,"2019-11-15","PKPK"
71,77,68,70,210700,"2019-11-18","PKPK"
60,73,60,70,130200,"2019-11-19","PKPK"
61,75,61,67,1646600,"2019-11-20","PKPK"
60,75,60,67,1161100,"2019-11-21","PKPK"
61,73,61,69,710200,"2019-11-22","PKPK"
61,73,61,71,568800,"2019-11-25","PKPK"
61,72,61,67,180600,"2019-11-26","PKPK"
62,73,62,68,127700,"2019-11-27","PKPK"
64,72,64,69,87600,"2019-11-28","PKPK"
59,67,53,66,718000,"2019-11-29","PKPK"
56,69,56,69,263800,"2019-12-02","PKPK"
59,70,59,67,152400,"2019-12-03","PKPK"
60,69,60,67,59900,"2019-12-04","PKPK"
62,71,62,66,30700,"2019-12-05","PKPK"
64,68,64,66,33900,"2019-12-06","PKPK"
56,70,56,68,179600,"2019-12-09","PKPK"
68,68,64,66,30100,"2019-12-10","PKPK"
62,69,62,66,237100,"2019-12-11","PKPK"
62,70,62,66,91800,"2019-12-12","PKPK"
56,70,56,66,50900,"2019-12-13","PKPK"
60,70,60,66,152500,"2019-12-16","PKPK"
62,70,62,68,28600,"2019-12-17","PKPK"
68,68,64,66,23800,"2019-12-18","PKPK"
63,68,63,65,12400,"2019-12-19","PKPK"
65,65,62,65,36500,"2019-12-20","PKPK"
65,65,63,63,16300,"2019-12-23","PKPK"
63,67,63,67,78200,"2019-12-26","PKPK"
62,68,62,65,66100,"2019-12-27","PKPK"
55,70,55,66,33500,"2019-12-30","PKPK"
66,70,66,69,67900,"2020-01-02","PKPK"
67,67,66,67,61000,"2020-01-03","PKPK"
70,72,67,67,754900,"2020-01-06","PKPK"
57,67,57,65,64600,"2020-01-07","PKPK"
56,68,56,68,104800,"2020-01-08","PKPK"
58,68,58,64,391700,"2020-01-09","PKPK"
54,65,54,61,2e+05,"2020-01-10","PKPK"
51,71,51,62,869600,"2020-01-13","PKPK"
60,68,60,62,76600,"2020-01-14","PKPK"
52,81,52,62,3914900,"2020-01-15","PKPK"
52,68,52,61,1142100,"2020-01-16","PKPK"
61,76,61,63,9215800,"2020-01-17","PKPK"
53,66,53,61,526100,"2020-01-20","PKPK"
52,68,52,60,2144600,"2020-01-21","PKPK"
58,62,58,60,727200,"2020-01-22","PKPK"
50,62,50,56,705000,"2020-01-23","PKPK"
57,75,57,62,10614700,"2020-01-24","PKPK"
62,83,62,83,43743500,"2020-01-27","PKPK"
84,92,68,68,25496000,"2020-01-28","PKPK"
68,76,65,65,14915400,"2020-01-29","PKPK"
67,73,61,63,13240700,"2020-01-30","PKPK"
53,65,53,60,3078800,"2020-01-31","PKPK"
60,62,56,59,2988900,"2020-02-03","PKPK"
58,62,58,58,2187700,"2020-02-04","PKPK"
50,61,50,57,1404000,"2020-02-05","PKPK"
55,60,55,58,3180500,"2020-02-06","PKPK"
50,60,50,56,1856300,"2020-02-07","PKPK"
51,56,51,55,966800,"2020-02-10","PKPK"
55,59,55,55,3004700,"2020-02-11","PKPK"
55,57,53,53,1968800,"2020-02-12","PKPK"
56,57,50,50,3177500,"2020-02-13","PKPK"
50,50,50,50,78100,"2020-02-14","PKPK"
50,50,50,50,425700,"2020-02-17","PKPK"
50,50,50,50,8600,"2020-02-18","PKPK"
50,50,50,50,0,"2020-02-19","PKPK"
50,50,50,50,50000,"2020-02-20","PKPK"
50,50,50,50,15700,"2020-02-21","PKPK"
50,50,50,50,356400,"2020-02-24","PKPK"
50,50,50,50,5000,"2020-02-25","PKPK"
50,50,50,50,2000,"2020-02-26","PKPK"
50,50,50,50,2700,"2020-02-27","PKPK"
50,50,50,50,0,"2020-02-28","PKPK"
50,50,50,50,2500,"2020-03-02","PKPK"
50,50,50,50,0,"2020-03-03","PKPK"
50,50,50,50,2000,"2020-03-04","PKPK"
50,50,50,50,44200,"2020-03-05","PKPK"
50,50,50,50,0,"2020-03-06","PKPK"
50,50,50,50,3000,"2020-03-09","PKPK"
50,50,50,50,2300,"2020-03-10","PKPK"
50,50,50,50,0,"2020-03-11","PKPK"
50,50,50,50,0,"2020-03-12","PKPK"
50,50,50,50,0,"2020-03-13","PKPK"
50,50,50,50,0,"2020-03-16","PKPK"
50,50,50,50,0,"2020-03-17","PKPK"
50,50,50,50,0,"2020-03-18","PKPK"
50,50,50,50,0,"2020-03-19","PKPK"
50,50,50,50,0,"2020-03-20","PKPK"
50,50,50,50,0,"2020-03-23","PKPK"
50,50,50,50,0,"2020-03-24","PKPK"
50,50,50,50,0,"2020-03-26","PKPK"
50,50,50,50,300,"2020-03-27","PKPK"
50,50,50,50,900,"2020-03-30","PKPK"
50,50,50,50,0,"2020-03-31","PKPK"
50,50,50,50,600,"2020-04-01","PKPK"
50,50,50,50,0,"2020-04-02","PKPK"
50,50,50,50,21000,"2020-04-03","PKPK"
50,50,50,50,3500,"2020-04-06","PKPK"
50,50,50,50,245100,"2020-04-07","PKPK"
50,50,50,50,3000,"2020-04-08","PKPK"
50,50,50,50,501000,"2020-04-09","PKPK"
50,50,50,50,17300,"2020-04-13","PKPK"
50,50,50,50,500,"2020-04-14","PKPK"
50,50,50,50,5000,"2020-04-15","PKPK"
50,50,50,50,50300,"2020-04-16","PKPK"
50,50,50,50,0,"2020-04-17","PKPK"
50,50,50,50,222200,"2020-04-20","PKPK"
50,50,50,50,0,"2020-04-21","PKPK"
50,50,50,50,0,"2020-04-22","PKPK"
50,50,50,50,0,"2020-04-23","PKPK"
50,50,50,50,8200,"2020-04-24","PKPK"
50,50,50,50,0,"2020-04-27","PKPK"
50,50,50,50,0,"2020-04-28","PKPK"
50,50,50,50,0,"2020-04-29","PKPK"
50,50,50,50,1500,"2020-04-30","PKPK"
50,50,50,50,10000,"2020-05-04","PKPK"
50,50,50,50,0,"2020-05-05","PKPK"
50,50,50,50,0,"2020-05-06","PKPK"
50,50,50,50,200,"2020-05-08","PKPK"
50,50,50,50,0,"2020-05-11","PKPK"
50,50,50,50,10100,"2020-05-12","PKPK"
50,50,50,50,97600,"2020-05-13","PKPK"
50,50,50,50,200,"2020-05-14","PKPK"
50,50,50,50,350000,"2020-05-15","PKPK"
50,50,50,50,0,"2020-05-18","PKPK"
50,50,50,50,100,"2020-05-19","PKPK"
50,50,50,50,0,"2020-05-20","PKPK"
50,50,50,50,100,"2020-05-26","PKPK"
50,50,50,50,221200,"2020-05-27","PKPK"
50,50,50,50,0,"2020-05-28","PKPK"
52,52,50,50,1300,"2020-05-29","PKPK"
50,50,50,50,0,"2020-06-02","PKPK"
50,50,50,50,0,"2020-06-03","PKPK"
50,50,50,50,1000,"2020-06-04","PKPK"
50,50,50,50,8400,"2020-06-05","PKPK"
50,50,50,50,857700,"2020-06-08","PKPK"
50,50,50,50,2800,"2020-06-09","PKPK"
50,50,50,50,22000,"2020-06-10","PKPK"
50,50,50,50,130500,"2020-06-11","PKPK"
50,50,50,50,200,"2020-06-12","PKPK"
50,50,50,50,200,"2020-06-15","PKPK"
50,50,50,50,1000,"2020-06-16","PKPK"
50,50,50,50,0,"2020-06-17","PKPK"
50,54,50,50,1441100,"2020-06-18","PKPK"
50,51,50,50,2827000,"2020-06-19","PKPK"
50,50,50,50,0,"2020-06-22","PKPK"
50,50,50,50,1700,"2020-06-23","PKPK"
50,50,50,50,10000,"2020-06-24","PKPK"
50,50,50,50,0,"2020-06-25","PKPK"
50,50,50,50,0,"2020-06-26","PKPK"
50,50,50,50,201100,"2020-06-29","PKPK"
50,50,50,50,16000,"2020-06-30","PKPK"
50,50,50,50,0,"2020-07-01","PKPK"
50,50,50,50,699600,"2020-07-02","PKPK"
50,50,50,50,100,"2020-07-03","PKPK"
50,50,50,50,114500,"2020-07-06","PKPK"
50,50,50,50,129300,"2020-07-07","PKPK"
50,50,50,50,0,"2020-07-08","PKPK"
50,50,50,50,5000,"2020-07-09","PKPK"
50,50,50,50,102700,"2020-07-10","PKPK"
50,50,50,50,249400,"2020-07-13","PKPK"
50,51,50,50,150300,"2020-07-14","PKPK"
50,51,50,50,114200,"2020-07-15","PKPK"
50,50,50,50,77700,"2020-07-16","PKPK"
50,53,50,52,1549300,"2020-07-17","PKPK"
51,70,50,54,35318400,"2020-07-20","PKPK"
54,58,51,51,5496800,"2020-07-21","PKPK"
51,51,50,50,1605400,"2020-07-22","PKPK"
51,51,50,50,402500,"2020-07-23","PKPK"
50,53,50,50,1118200,"2020-07-24","PKPK"
50,51,50,50,414200,"2020-07-27","PKPK"
50,52,50,50,70000,"2020-07-28","PKPK"
50,51,50,50,51800,"2020-07-29","PKPK"
50,51,50,51,162300,"2020-07-30","PKPK"
57,57,50,50,260500,"2020-08-03","PKPK"
51,51,50,50,115200,"2020-08-04","PKPK"
50,50,50,50,1200,"2020-08-05","PKPK"
50,50,50,50,27600,"2020-08-06","PKPK"
50,50,50,50,3100,"2020-08-07","PKPK"
51,52,50,50,208400,"2020-08-10","PKPK"
50,51,50,50,63000,"2020-08-11","PKPK"
50,50,50,50,1300,"2020-08-12","PKPK"
50,50,50,50,33800,"2020-08-13","PKPK"
50,50,50,50,74600,"2020-08-14","PKPK"
50,50,50,50,0,"2020-08-18","PKPK"
50,50,50,50,7600,"2020-08-19","PKPK"
50,50,50,50,73700,"2020-08-24","PKPK"
50,51,50,50,121300,"2020-08-25","PKPK"
50,50,50,50,117100,"2020-08-26","PKPK"
50,51,50,50,370500,"2020-08-27","PKPK"
50,50,50,50,20200,"2020-08-28","PKPK"
50,51,50,50,738200,"2020-08-31","PKPK"
50,50,50,50,100,"2020-09-01","PKPK"
50,50,50,50,237300,"2020-09-02","PKPK"
50,54,50,50,1240700,"2020-09-03","PKPK"
51,51,50,50,230600,"2020-09-04","PKPK"
50,51,50,50,554500,"2020-09-07","PKPK"
50,51,50,51,330900,"2020-09-08","PKPK"
50,50,50,50,10500,"2020-09-09","PKPK"
50,50,50,50,30000,"2020-09-10","PKPK"
50,50,50,50,300,"2020-09-11","PKPK"
50,50,50,50,100,"2020-09-14","PKPK"
50,50,50,50,0,"2020-09-15","PKPK"
50,50,50,50,0,"2020-09-16","PKPK"
50,50,50,50,0,"2020-09-17","PKPK"
50,50,50,50,30500,"2020-09-18","PKPK"
50,50,50,50,4300,"2020-09-21","PKPK"
50,50,50,50,1000,"2020-09-22","PKPK"
50,50,50,50,0,"2020-09-23","PKPK"
50,50,50,50,0,"2020-09-24","PKPK"
50,50,50,50,84900,"2020-09-25","PKPK"
50,50,50,50,0,"2020-09-28","PKPK"
50,50,50,50,5400,"2020-09-29","PKPK"
50,50,50,50,24800,"2020-09-30","PKPK"
50,50,50,50,0,"2020-10-01","PKPK"
50,50,50,50,0,"2020-10-02","PKPK"
50,50,50,50,200,"2020-10-05","PKPK"
50,50,50,50,30900,"2020-10-06","PKPK"
50,58,50,50,8120700,"2020-10-07","PKPK"
50,67,50,55,23708500,"2020-10-08","PKPK"
57,58,52,52,4492000,"2020-10-09","PKPK"
52,52,50,51,1785900,"2020-10-12","PKPK"
51,53,50,50,980000,"2020-10-13","PKPK"
50,52,50,50,633000,"2020-10-14","PKPK"
51,51,50,50,347300,"2020-10-15","PKPK"
50,51,50,50,529400,"2020-10-16","PKPK"
50,51,50,50,413200,"2020-10-19","PKPK"
50,50,50,50,256800,"2020-10-20","PKPK"
50,56,50,51,4014600,"2020-10-21","PKPK"
51,51,50,50,694400,"2020-10-22","PKPK"
50,50,50,50,94500,"2020-10-23","PKPK"
50,50,50,50,5300,"2020-10-26","PKPK"
50,50,50,50,65500,"2020-10-27","PKPK"
50,50,50,50,0,"2020-11-02","PKPK"
50,51,50,50,469100,"2020-11-03","PKPK"
50,52,50,50,663600,"2020-11-04","PKPK"
50,56,50,52,1823800,"2020-11-05","PKPK"
52,54,50,52,896600,"2020-11-06","PKPK"
54,54,51,52,840900,"2020-11-09","PKPK"
52,52,50,50,561100,"2020-11-10","PKPK"
50,54,50,50,1773000,"2020-11-11","PKPK"
51,52,50,50,613100,"2020-11-12","PKPK"
51,51,50,50,382100,"2020-11-13","PKPK"
50,51,50,50,246500,"2020-11-16","PKPK"
50,51,50,50,162400,"2020-11-17","PKPK"
51,51,50,50,46800,"2020-11-18","PKPK"
50,52,50,51,1989700,"2020-11-19","PKPK"
50,51,50,51,799000,"2020-11-20","PKPK"
51,51,50,51,878500,"2020-11-23","PKPK"
50,51,50,50,1171500,"2020-11-24","PKPK"
51,54,50,50,2059000,"2020-11-25","PKPK"
51,54,51,52,3040500,"2020-11-26","PKPK"
53,53,50,51,1144500,"2020-11-27","PKPK"
51,52,50,51,1157000,"2020-11-30","PKPK"
51,51,50,51,303700,"2020-12-01","PKPK"
50,51,50,50,106500,"2020-12-02","PKPK"
50,51,50,50,1184000,"2020-12-03","PKPK"
50,60,50,56,12865400,"2020-12-04","PKPK"
58,75,54,56,53398500,"2020-12-07","PKPK"
57,62,57,58,10336400,"2020-12-08","PKPK"
58,60,55,55,1989900,"2020-12-10","PKPK"
56,58,52,54,4127300,"2020-12-11","PKPK"
55,56,54,55,1465800,"2020-12-14","PKPK"
55,55,53,55,1139500,"2020-12-15","PKPK"
55,57,52,55,1965700,"2020-12-16","PKPK"
56,57,54,55,1076500,"2020-12-17","PKPK"
55,59,54,58,10023200,"2020-12-18","PKPK"
59,61,57,57,8075200,"2020-12-21","PKPK"
58,58,54,54,5163100,"2020-12-22","PKPK"
55,55,53,54,1205400,"2020-12-23","PKPK"
54,56,53,56,1264000,"2020-12-28","PKPK"
62,62,55,56,412300,"2020-12-29","PKPK"
55,56,54,54,220600,"2020-12-30","PKPK"
53,56,53,56,1619100,"2021-01-04","PKPK"
56,57,55,55,1014800,"2021-01-05","PKPK"
55,56,54,55,1121100,"2021-01-06","PKPK"
55,58,54,57,2650900,"2021-01-07","PKPK"
57,62,57,57,18650300,"2021-01-08","PKPK"
58,61,57,58,5889200,"2021-01-11","PKPK"
58,60,56,56,2106300,"2021-01-12","PKPK"
56,58,55,57,4181200,"2021-01-13","PKPK"
57,58,56,57,3412400,"2021-01-14","PKPK"
57,57,54,54,2808400,"2021-01-15","PKPK"
55,56,54,55,1019500,"2021-01-18","PKPK"
55,55,52,53,1522100,"2021-01-19","PKPK"
53,56,53,56,2426400,"2021-01-20","PKPK"
56,57,54,55,496100,"2021-01-21","PKPK"
55,56,53,55,1467900,"2021-01-22","PKPK"
55,55,53,54,306300,"2021-01-25","PKPK"
54,55,51,52,1164700,"2021-01-26","PKPK"
52,53,50,50,1883500,"2021-01-27","PKPK"
50,50,50,50,513500,"2021-01-28","PKPK"
50,50,50,50,239400,"2021-01-29","PKPK"
50,50,50,50,475100,"2021-02-01","PKPK"
50,50,50,50,201100,"2021-02-02","PKPK"
50,52,50,50,1740400,"2021-02-03","PKPK"
50,51,50,50,49600,"2021-02-04","PKPK"
50,50,50,50,215600,"2021-02-05","PKPK"
50,50,50,50,535500,"2021-02-08","PKPK"
50,50,50,50,46900,"2021-02-09","PKPK"
50,50,50,50,91200,"2021-02-10","PKPK"
50,50,50,50,104900,"2021-02-11","PKPK"
50,50,50,50,6800,"2021-02-15","PKPK"
50,50,50,50,5100,"2021-02-16","PKPK"
50,50,50,50,41100,"2021-02-17","PKPK"
50,51,50,51,1154000,"2021-02-18","PKPK"
50,51,50,50,329100,"2021-02-19","PKPK"
50,50,50,50,131300,"2021-02-22","PKPK"
50,51,50,50,301600,"2021-02-23","PKPK"
50,51,50,50,603600,"2021-02-24","PKPK"
50,51,50,50,276600,"2021-02-25","PKPK"
50,50,50,50,248100,"2021-02-26","PKPK"
50,50,50,50,26100,"2021-03-01","PKPK"
50,50,50,50,126800,"2021-03-02","PKPK"
50,50,50,50,24600,"2021-03-03","PKPK"
50,50,50,50,14300,"2021-03-04","PKPK"
50,56,50,52,12447100,"2021-03-05","PKPK"
52,54,52,52,2011000,"2021-03-08","PKPK"
52,53,51,51,4440500,"2021-03-09","PKPK"
52,52,51,52,484800,"2021-03-10","PKPK"
52,52,51,52,1336600,"2021-03-12","PKPK"
52,53,51,53,1847300,"2021-03-15","PKPK"
53,55,52,55,2357000,"2021-03-16","PKPK"
55,59,53,53,17295600,"2021-03-17","PKPK"
53,55,51,51,9757400,"2021-03-18","PKPK"
51,68,51,68,97332800,"2021-03-19","PKPK"
73,87,64,73,167048300,"2021-03-22","PKPK"
74,76,68,68,50285000,"2021-03-23","PKPK"
64,68,64,64,9935700,"2021-03-24","PKPK"
64,66,60,63,18175400,"2021-03-25","PKPK"
64,73,59,61,67002200,"2021-03-26","PKPK"
61,67,60,62,23281600,"2021-03-29","PKPK"
62,64,60,61,6715600,"2021-03-30","PKPK"
63,80,60,78,181139200,"2021-03-31","PKPK"
80,80,73,73,35016600,"2021-04-01","PKPK"
68,73,68,68,17825700,"2021-04-05","PKPK"
68,76,65,74,54836900,"2021-04-06","PKPK"
75,77,69,70,32076300,"2021-04-07","PKPK"
70,71,68,69,7191700,"2021-04-08","PKPK"
68,87,68,83,112521200,"2021-04-09","PKPK"
80,85,79,80,30130900,"2021-04-12","PKPK"
80,99,78,86,206904400,"2021-04-13","PKPK"
87,93,80,87,72305900,"2021-04-14","PKPK"
87,90,86,87,11247200,"2021-04-15","PKPK"
87,90,86,87,9955000,"2021-04-16","PKPK"
87,88,84,84,7039700,"2021-04-19","PKPK"
85,89,80,82,23942000,"2021-04-20","PKPK"
82,84,80,81,6365000,"2021-04-21","PKPK"
80,82,77,77,10829200,"2021-04-22","PKPK"
77,83,77,80,16598900,"2021-04-23","PKPK"
76,81,75,75,6621300,"2021-04-26","PKPK"
72,79,70,71,15508700,"2021-04-27","PKPK"
73,77,71,73,10768500,"2021-04-28","PKPK"
73,74,72,73,2367000,"2021-04-29","PKPK"
72,76,71,72,2278500,"2021-04-30","PKPK"
72,76,72,72,3335900,"2021-05-03","PKPK"
73,73,70,72,2388000,"2021-05-04","PKPK"
72,76,71,73,3716000,"2021-05-05","PKPK"
73,75,71,72,1908700,"2021-05-06","PKPK"
72,75,72,73,3973200,"2021-05-07","PKPK"
68,73,68,71,1832200,"2021-05-10","PKPK"
67,71,67,69,1983900,"2021-05-11","PKPK"
68,71,65,66,2519300,"2021-05-17","PKPK"
63,72,63,67,4083300,"2021-05-18","PKPK"
63,70,63,64,4853100,"2021-05-19","PKPK"
64,68,63,66,2465700,"2021-05-20","PKPK"
66,84,65,73,60404300,"2021-05-21","PKPK"
77,90,73,74,53796800,"2021-05-24","PKPK"
75,76,70,72,12060800,"2021-05-25","PKPK"
73,88,70,73,179031200,"2021-05-27","PKPK"
78,78,71,72,23912600,"2021-05-28","PKPK"
72,74,70,70,7982900,"2021-05-31","PKPK"
69,74,69,71,10557500,"2021-06-02","PKPK"
71,73,70,71,8675500,"2021-06-03","PKPK"
72,75,69,73,24250400,"2021-06-04","PKPK"
75,79,74,79,77569000,"2021-06-07","PKPK"
81,85,74,74,46881500,"2021-06-08","PKPK"
74,77,71,73,51385600,"2021-06-09","PKPK"
75,75,72,73,17399300,"2021-06-10","PKPK"
73,79,72,75,115252100,"2021-06-11","PKPK"
76,77,70,71,17582200,"2021-06-14","PKPK"
71,73,69,71,10436500,"2021-06-15","PKPK"
71,73,69,70,15420100,"2021-06-16","PKPK"
70,73,68,70,23540700,"2021-06-17","PKPK"
70,70,66,67,5760300,"2021-06-18","PKPK"
66,70,63,66,28882500,"2021-06-21","PKPK"
62,69,62,66,9468900,"2021-06-22","PKPK"
66,66,63,64,3286300,"2021-06-23","PKPK"
64,67,63,63,3948700,"2021-06-24","PKPK"
64,66,63,64,3966600,"2021-06-25","PKPK"
64,66,62,63,1901500,"2021-06-28","PKPK"
64,65,60,62,1962600,"2021-06-29","PKPK"
62,69,60,67,11498300,"2021-06-30","PKPK"
70,85,68,77,252614000,"2021-07-01","PKPK"
77,79,72,72,26913300,"2021-07-02","PKPK"
67,71,67,67,27496400,"2021-07-05","PKPK"
66,73,63,67,102437000,"2021-07-06","PKPK"
69,69,65,65,9499400,"2021-07-07","PKPK"
66,66,63,64,10975700,"2021-07-08","PKPK"
66,67,64,64,6301700,"2021-07-09","PKPK"
64,65,63,64,5063200,"2021-07-12","PKPK"
64,70,62,70,38373900,"2021-07-13","PKPK"
73,75,66,66,51633800,"2021-07-14","PKPK"
66,68,64,66,22398600,"2021-07-15","PKPK"
63,67,63,64,13364600,"2021-07-16","PKPK"
63,68,63,65,19964100,"2021-07-19","PKPK"
65,67,64,65,18416000,"2021-07-21","PKPK"
65,68,64,66,30821900,"2021-07-22","PKPK"
66,69,65,65,20839600,"2021-07-23","PKPK"
65,69,65,65,25022200,"2021-07-26","PKPK"
65,68,65,66,18908700,"2021-07-27","PKPK"
66,67,65,66,6870400,"2021-07-28","PKPK"
66,68,65,67,6685300,"2021-07-29","PKPK"
67,68,63,64,7594400,"2021-07-30","PKPK"
64,66,63,65,3272500,"2021-08-02","PKPK"
65,65,64,64,1860300,"2021-08-03","PKPK"
65,65,63,64,3544400,"2021-08-04","PKPK"
65,65,63,64,3569800,"2021-08-05","PKPK"
63,64,61,63,5000100,"2021-08-06","PKPK"
62,64,61,62,2374100,"2021-08-09","PKPK"
63,63,62,62,1807300,"2021-08-10","PKPK"
62,63,59,63,3255000,"2021-08-12","PKPK"
63,64,60,61,2099800,"2021-08-13","PKPK"
61,62,58,60,4765900,"2021-08-16","PKPK"
60,60,58,58,4153300,"2021-08-18","PKPK"
59,59,57,57,2802300,"2021-08-19","PKPK"
59,62,55,60,7043900,"2021-08-20","PKPK"
61,62,59,61,2105900,"2021-08-23","PKPK"
62,62,60,61,1272800,"2021-08-24","PKPK"
61,62,59,61,1401900,"2021-08-25","PKPK"
61,64,59,61,4307200,"2021-08-26","PKPK"
61,65,60,60,5900100,"2021-08-27","PKPK"
60,66,59,62,12786500,"2021-08-30","PKPK"
65,65,60,61,3379400,"2021-08-31","PKPK"
62,64,61,62,3965000,"2021-09-01","PKPK"
67,67,62,63,1212400,"2021-09-02","PKPK"
63,72,62,63,70840700,"2021-09-03","PKPK"
64,67,62,64,10278000,"2021-09-06","PKPK"
66,82,63,69,63369800,"2021-09-07","PKPK"
65,80,65,73,94567700,"2021-09-08","PKPK"
82,88,73,75,286395300,"2021-09-09","PKPK"
76,78,71,78,38906900,"2021-09-10","PKPK"
79,90,79,81,216909500,"2021-09-13","PKPK"
82,83,76,80,31141800,"2021-09-14","PKPK"
80,81,76,78,18862100,"2021-09-15","PKPK"
78,99,78,83,138284400,"2021-09-16","PKPK"
84,84,80,80,21701800,"2021-09-17","PKPK"
82,97,79,84,311527100,"2021-09-20","PKPK"
85,89,82,86,64634800,"2021-09-21","PKPK"
86,91,84,86,74497400,"2021-09-22","PKPK"
86,112,85,99,500842200,"2021-09-23","PKPK"
100,121,96,108,455673500,"2021-09-24","PKPK"
109,145,108,145,575062900,"2021-09-27","PKPK"
157,191,141,152,670366600,"2021-09-28","PKPK"
152,152,152,152,0,"2021-09-29","PKPK"
142,174,142,153,294359600,"2021-09-30","PKPK"
155,175,153,162,304717500,"2021-10-01","PKPK"
162,162,162,162,0,"2021-10-04","PKPK"
162,162,162,162,0,"2021-10-05","PKPK"
162,162,162,162,0,"2021-10-06","PKPK"
162,162,162,162,0,"2021-10-07","PKPK"
162,162,162,162,0,"2021-10-08","PKPK"
162,168,151,154,72045800,"2021-10-11","PKPK"
153,160,144,153,35174600,"2021-10-12","PKPK"
152,161,143,143,71753200,"2021-10-13","PKPK"
143,148,134,135,16286200,"2021-10-14","PKPK"
135,144,130,135,17484200,"2021-10-15","PKPK"
135,138,130,131,9674500,"2021-10-18","PKPK"
132,141,129,134,21132200,"2021-10-19","PKPK"
134,144,132,142,23963800,"2021-10-21","PKPK"
142,147,134,134,14882800,"2021-10-22","PKPK"
137,137,130,131,8347700,"2021-10-25","PKPK"
133,140,131,135,22821300,"2021-10-26","PKPK"
136,144,135,138,22605900,"2021-10-27","PKPK"
139,144,135,144,23914900,"2021-10-28","PKPK"
144,152,138,142,65328600,"2021-10-29","PKPK"
142,148,137,145,20191200,"2021-11-01","PKPK"
145,147,141,142,6191100,"2021-11-02","PKPK"
138,144,138,141,8523200,"2021-11-03","PKPK"
141,147,141,142,10382900,"2021-11-04","PKPK"
142,144,141,142,3529600,"2021-11-05","PKPK"
143,145,141,143,8305400,"2021-11-08","PKPK"
143,152,139,141,48199500,"2021-11-09","PKPK"
141,189,141,176,540337800,"2021-11-10","PKPK"
175,206,172,175,349390100,"2021-11-11","PKPK"
175,192,170,182,156247600,"2021-11-12","PKPK"
181,184,170,170,69313600,"2021-11-15","PKPK"
170,198,163,176,268821400,"2021-11-16","PKPK"
177,184,172,178,83629600,"2021-11-17","PKPK"
180,181,169,170,28579300,"2021-11-18","PKPK"
162,175,162,170,16439000,"2021-11-19","PKPK"
170,172,166,166,10021300,"2021-11-22","PKPK"
169,184,166,167,162023500,"2021-11-23","PKPK"
168,171,164,164,19426600,"2021-11-24","PKPK"
165,174,164,166,32596300,"2021-11-25","PKPK"
171,171,160,160,13888900,"2021-11-26","PKPK"
160,161,154,155,14947700,"2021-11-29","PKPK"
155,166,151,152,23570200,"2021-11-30","PKPK"
152,164,152,155,29607000,"2021-12-01","PKPK"
147,157,147,154,6006100,"2021-12-02","PKPK"
154,170,154,160,50023800,"2021-12-03","PKPK"
160,164,156,157,8110200,"2021-12-06","PKPK"
148,161,148,156,14809700,"2021-12-07","PKPK"
156,175,155,162,122502600,"2021-12-08","PKPK"
164,165,160,162,19062400,"2021-12-09","PKPK"
159,168,159,161,13398500,"2021-12-10","PKPK"
162,176,161,173,91369900,"2021-12-13","PKPK"
175,183,171,173,96888000,"2021-12-14","PKPK"
173,178,168,170,36539200,"2021-12-15","PKPK"
176,179,166,166,19583600,"2021-12-16","PKPK"
167,170,164,166,7557400,"2021-12-17","PKPK"
166,167,160,163,13902200,"2021-12-20","PKPK"
162,173,161,169,27859900,"2021-12-21","PKPK"
171,228,170,228,237143600,"2021-12-22","PKPK"
250,258,214,214,450915300,"2021-12-23","PKPK"
200,232,200,200,205016900,"2021-12-24","PKPK"
195,214,195,197,57957700,"2021-12-27","PKPK"
198,222,197,216,174390800,"2021-12-28","PKPK"
216,218,202,202,39118100,"2021-12-29","PKPK"
202,210,195,196,21291200,"2021-12-30","PKPK"
196,204,195,200,17453800,"2022-01-03","PKPK"
200,204,198,202,11646800,"2022-01-04","PKPK"
202,206,196,196,10745000,"2022-01-05","PKPK"
196,200,190,191,13148000,"2022-01-06","PKPK"
192,204,190,191,40078200,"2022-01-07","PKPK"
192,197,186,188,28007200,"2022-01-10","PKPK"
188,206,188,193,60674400,"2022-01-11","PKPK"
194,202,188,189,26906800,"2022-01-12","PKPK"
189,226,189,199,162275300,"2022-01-13","PKPK"
198,202,193,196,26803300,"2022-01-14","PKPK"
196,218,194,208,140625200,"2022-01-17","PKPK"
208,212,199,204,40776600,"2022-01-18","PKPK"
206,212,202,204,39559700,"2022-01-19","PKPK"
204,254,200,254,492844900,"2022-01-20","PKPK"
264,272,238,238,255720900,"2022-01-21","PKPK"
222,242,222,226,86166400,"2022-01-24","PKPK"
226,236,214,214,30561700,"2022-01-25","PKPK"
214,234,212,220,112528200,"2022-01-26","PKPK"
220,228,212,212,30660300,"2022-01-27","PKPK"
210,218,210,212,15698500,"2022-01-28","PKPK"
214,216,198,199,76689600,"2022-01-31","PKPK"
200,204,198,199,22847100,"2022-02-02","PKPK"
199,212,198,204,39688700,"2022-02-03","PKPK"
204,214,204,214,41080600,"2022-02-04","PKPK"
216,218,210,212,21663000,"2022-02-07","PKPK"
214,222,212,218,39135900,"2022-02-08","PKPK"
220,224,214,218,22969400,"2022-02-09","PKPK"
220,220,212,212,11564200,"2022-02-10","PKPK"
212,216,208,210,12319100,"2022-02-11","PKPK"
210,212,204,208,9621200,"2022-02-14","PKPK"
208,210,200,204,9807200,"2022-02-15","PKPK"
204,214,202,206,9656500,"2022-02-16","PKPK"
208,210,202,204,9349000,"2022-02-17","PKPK"
204,208,202,202,6392800,"2022-02-18","PKPK"
202,206,200,204,3759200,"2022-02-21","PKPK"
204,208,200,204,7553300,"2022-02-22","PKPK"
206,206,190,195,53092200,"2022-02-23","PKPK"
196,204,185,190,42427500,"2022-02-24","PKPK"
190,194,190,192,6610400,"2022-02-25","PKPK"
194,208,192,200,75665400,"2022-03-01","PKPK"
202,204,193,195,23421600,"2022-03-02","PKPK"
192,202,192,196,18192300,"2022-03-04","PKPK"
196,202,196,196,9343100,"2022-03-07","PKPK"
197,198,188,188,12271100,"2022-03-08","PKPK"
188,195,186,190,7590400,"2022-03-09","PKPK"
190,192,188,189,2972000,"2022-03-10","PKPK"
189,191,188,191,3757500,"2022-03-11","PKPK"
191,194,187,187,7583400,"2022-03-14","PKPK"
189,190,177,180,7715600,"2022-03-15","PKPK"
171,186,171,178,7740000,"2022-03-16","PKPK"
178,198,178,187,32038600,"2022-03-17","PKPK"
188,189,183,183,5448600,"2022-03-18","PKPK"
175,189,175,182,3465400,"2022-03-21","PKPK"
180,195,180,187,20648500,"2022-03-22","PKPK"
186,189,184,186,3837500,"2022-03-23","PKPK"
183,189,183,184,3673900,"2022-03-24","PKPK"
180,191,180,182,12296700,"2022-03-25","PKPK"
182,187,182,182,3158700,"2022-03-28","PKPK"
173,185,173,180,2925700,"2022-03-29","PKPK"
180,184,178,178,3985800,"2022-03-30","PKPK"
178,179,171,173,4512000,"2022-03-31","PKPK"
171,179,171,173,3359400,"2022-04-01","PKPK"
174,178,172,176,3938400,"2022-04-04","PKPK"
177,184,173,178,12362900,"2022-04-05","PKPK"
180,186,178,181,10573900,"2022-04-06","PKPK"
182,184,177,177,4485100,"2022-04-07","PKPK"
178,182,176,177,2624600,"2022-04-08","PKPK"
178,179,173,174,3328600,"2022-04-11","PKPK"
168,175,168,171,4565400,"2022-04-12","PKPK"
163,177,163,173,2100200,"2022-04-13","PKPK"
170,180,170,178,3388100,"2022-04-14","PKPK"
178,183,175,178,7507100,"2022-04-18","PKPK"
173,179,173,176,2035600,"2022-04-19","PKPK"
177,178,173,174,2120000,"2022-04-20","PKPK"
175,180,173,176,3697700,"2022-04-21","PKPK"
176,177,172,173,3976500,"2022-04-22","PKPK"
173,177,172,173,4198800,"2022-04-25","PKPK"
174,179,172,172,9713000,"2022-04-26","PKPK"
172,177,170,173,7234000,"2022-04-27","PKPK"
173,175,170,172,3454000,"2022-04-28","PKPK"
172,174,171,172,1780800,"2022-05-09","PKPK"
172,174,169,172,3405600,"2022-05-10","PKPK"
172,172,170,170,931300,"2022-05-11","PKPK"
168,174,168,169,4660900,"2022-05-12","PKPK"
159,172,159,171,1585900,"2022-05-13","PKPK"
166,176,166,175,6446100,"2022-05-17","PKPK"
167,183,167,177,3762200,"2022-05-18","PKPK"
177,177,173,175,1419700,"2022-05-19","PKPK"
175,182,173,176,3116900,"2022-05-20","PKPK"
178,181,176,178,2280600,"2022-05-23","PKPK"
178,180,174,176,2071100,"2022-05-24","PKPK"
180,186,178,181,8457300,"2022-05-25","PKPK"
181,184,178,182,3363200,"2022-05-27","PKPK"
184,187,180,186,6395400,"2022-05-30","PKPK"
188,202,188,194,39907600,"2022-05-31","PKPK"
196,196,188,190,8942600,"2022-06-02","PKPK"
190,194,177,178,17139800,"2022-06-03","PKPK"
179,183,173,183,5738900,"2022-06-06","PKPK"
183,189,183,188,10116600,"2022-06-07","PKPK"
190,191,184,186,5945700,"2022-06-08","PKPK"
192,192,181,181,2603900,"2022-06-09","PKPK"
181,188,179,186,2128900,"2022-06-10","PKPK"
187,188,177,182,2041300,"2022-06-13","PKPK"
182,187,181,184,1131300,"2022-06-14","PKPK"
185,189,181,184,1672400,"2022-06-15","PKPK"
184,187,182,183,579700,"2022-06-16","PKPK"
183,186,180,180,2637600,"2022-06-17","PKPK"
180,183,175,179,2083500,"2022-06-20","PKPK"
180,181,178,178,2004500,"2022-06-21","PKPK"
178,182,178,180,1541000,"2022-06-22","PKPK"
180,183,179,180,3751300,"2022-06-23","PKPK"
180,182,179,181,1411000,"2022-06-24","PKPK"
181,181,179,180,749300,"2022-06-27","PKPK"
180,191,180,181,5667200,"2022-06-28","PKPK"
182,185,180,182,1876400,"2022-06-29","PKPK"
181,183,180,180,1445700,"2022-06-30","PKPK"
180,183,179,179,1064000,"2022-07-01","PKPK"
179,183,174,179,2935200,"2022-07-04","PKPK"
181,181,177,179,1033500,"2022-07-05","PKPK"
179,181,176,176,2879300,"2022-07-06","PKPK"
176,179,173,175,3111800,"2022-07-07","PKPK"
175,178,174,176,1409700,"2022-07-08","PKPK"
176,178,174,175,1284300,"2022-07-11","PKPK"
177,199,177,195,40066300,"2022-07-12","PKPK"
195,199,193,195,8537600,"2022-07-13","PKPK"
199,216,195,212,56407200,"2022-07-14","PKPK"
212,230,198,198,72241000,"2022-07-15","PKPK"
185,194,185,186,17807700,"2022-07-18","PKPK"
188,192,181,185,15290300,"2022-07-19","PKPK"
180,190,180,185,9015700,"2022-07-20","PKPK"
187,188,183,185,6534800,"2022-07-21","PKPK"
185,187,182,182,6703100,"2022-07-22","PKPK"
182,183,177,178,14583700,"2022-07-25","PKPK"
178,180,177,178,2494200,"2022-07-26","PKPK"
178,188,176,184,10578800,"2022-07-27","PKPK"
184,185,181,182,4491900,"2022-07-28","PKPK"
183,186,182,183,4452000,"2022-07-29","PKPK"
185,185,182,182,2275900,"2022-08-01","PKPK"
183,186,182,185,2270800,"2022-08-02","PKPK"
188,195,184,186,1984700,"2022-08-03","PKPK"
186,188,184,188,3076100,"2022-08-04","PKPK"
188,190,187,188,2362300,"2022-08-05","PKPK"
188,190,185,189,1942400,"2022-08-08","PKPK"
190,195,188,192,8377900,"2022-08-09","PKPK"
193,202,191,202,13499400,"2022-08-10","PKPK"
210,210,198,200,8337300,"2022-08-11","PKPK"
200,200,197,197,5124000,"2022-08-12","PKPK"
197,204,197,202,3734900,"2022-08-15","PKPK"
202,204,199,199,2480200,"2022-08-16","PKPK"
199,202,198,200,1901800,"2022-08-18","PKPK"
200,204,195,199,3873000,"2022-08-19","PKPK"
200,222,200,218,33915900,"2022-08-22","PKPK"
220,220,210,212,6276400,"2022-08-23","PKPK"
210,218,206,212,4845100,"2022-08-24","PKPK"
214,226,212,224,15687600,"2022-08-25","PKPK"
224,228,218,222,6268400,"2022-08-26","PKPK"
222,222,214,220,2964400,"2022-08-29","PKPK"
222,242,220,228,19413400,"2022-08-30","PKPK"
230,238,228,236,5935100,"2022-08-31","PKPK"
230,236,224,230,6851400,"2022-09-01","PKPK"
230,234,220,230,4876100,"2022-09-02","PKPK"
230,234,228,232,2191400,"2022-09-05","PKPK"
232,244,232,242,7398500,"2022-09-06","PKPK"
242,266,240,266,21060800,"2022-09-07","PKPK"
270,292,268,292,11302400,"2022-09-08","PKPK"
312,320,290,320,8618000,"2022-09-09","PKPK"
322,352,316,352,3051200,"2022-09-12","PKPK"
356,386,356,386,2532100,"2022-09-13","PKPK"
400,424,360,368,29576500,"2022-09-14","PKPK"
368,368,344,362,6800700,"2022-09-15","PKPK"
362,366,350,350,2284400,"2022-09-16","PKPK"
350,360,326,328,4906900,"2022-09-19","PKPK"
328,340,306,308,5425000,"2022-09-20","PKPK"
300,310,288,296,3282400,"2022-09-21","PKPK"
284,288,276,276,5278700,"2022-09-22","PKPK"
272,302,258,284,10282700,"2022-09-23","PKPK"
290,312,290,312,9373400,"2022-09-26","PKPK"
318,342,318,342,11372000,"2022-09-27","PKPK"
354,364,322,326,9740900,"2022-09-28","PKPK"
326,354,324,336,7453000,"2022-09-29","PKPK"
340,346,320,340,3246700,"2022-09-30","PKPK"
346,356,340,352,3805400,"2022-10-03","PKPK"
354,384,352,380,6550200,"2022-10-04","PKPK"
382,384,364,366,4445400,"2022-10-05","PKPK"
366,366,342,342,5455900,"2022-10-06","PKPK"
336,336,324,328,3035100,"2022-10-07","PKPK"
328,344,314,328,1952200,"2022-10-10","PKPK"
328,340,320,330,2000700,"2022-10-11","PKPK"
332,334,308,308,4920200,"2022-10-12","PKPK"
308,310,292,298,1232100,"2022-10-13","PKPK"
296,308,294,302,1546700,"2022-10-14","PKPK"
302,318,292,310,1490300,"2022-10-17","PKPK"
314,322,306,308,973200,"2022-10-18","PKPK"
316,324,310,320,1375500,"2022-10-19","PKPK"
326,336,320,334,1339500,"2022-10-20","PKPK"
332,342,330,338,1264900,"2022-10-21","PKPK"
342,368,342,360,4088700,"2022-10-24","PKPK"
366,368,342,348,2708500,"2022-10-25","PKPK"
348,348,330,340,3019000,"2022-10-26","PKPK"
340,340,318,318,6490900,"2022-10-27","PKPK"
320,330,318,318,2987900,"2022-10-28","PKPK"
318,318,296,296,8134300,"2022-10-31","PKPK"
292,306,280,296,5350400,"2022-11-01","PKPK"
296,298,276,276,5089000,"2022-11-02","PKPK"
276,284,266,274,1320300,"2022-11-03","PKPK"
280,284,270,278,1734800,"2022-11-04","PKPK"
278,296,276,296,2624500,"2022-11-07","PKPK"
300,304,286,290,2093000,"2022-11-08","PKPK"
290,294,274,288,618000,"2022-11-09","PKPK"
288,294,276,286,855300,"2022-11-10","PKPK"
286,286,278,282,817500,"2022-11-11","PKPK"
288,290,270,276,1758000,"2022-11-14","PKPK"
280,280,268,268,2174900,"2022-11-15","PKPK"
264,268,250,250,6978100,"2022-11-16","PKPK"
246,250,234,236,9483000,"2022-11-17","PKPK"
240,258,220,252,6223500,"2022-11-18","PKPK"
270,270,236,242,3750900,"2022-11-21","PKPK"
228,246,228,238,748200,"2022-11-22","PKPK"
232,250,232,242,1854700,"2022-11-23","PKPK"
238,242,234,234,1792600,"2022-11-24","PKPK"
222,234,222,232,1904200,"2022-11-25","PKPK"
230,238,230,234,1675300,"2022-11-28","PKPK"
234,236,234,234,433600,"2022-11-29","PKPK"
238,288,234,280,23895500,"2022-11-30","PKPK"
280,284,262,262,7842900,"2022-12-01","PKPK"
244,262,244,262,4772300,"2022-12-02","PKPK"
262,276,252,256,4157000,"2022-12-05","PKPK"
254,266,248,250,1451200,"2022-12-06","PKPK"
236,260,236,254,991100,"2022-12-07","PKPK"
254,258,238,238,4759500,"2022-12-08","PKPK"
224,252,224,244,2173000,"2022-12-09","PKPK"
228,248,228,234,1675200,"2022-12-12","PKPK"
222,244,222,238,2283900,"2022-12-13","PKPK"
232,248,232,238,1168600,"2022-12-14","PKPK"
228,244,228,234,348000,"2022-12-15","PKPK"
228,246,228,242,777000,"2022-12-16","PKPK"
228,250,228,242,1422200,"2022-12-19","PKPK"
236,246,236,240,399100,"2022-12-20","PKPK"
228,250,228,242,1052000,"2022-12-21","PKPK"
230,250,230,244,652400,"2022-12-22","PKPK"
232,248,232,248,752400,"2022-12-23","PKPK"
240,254,240,252,1214700,"2022-12-26","PKPK"
244,258,244,254,1227900,"2022-12-27","PKPK"
254,260,254,260,987500,"2022-12-28","PKPK"
256,262,254,262,1894000,"2022-12-29","PKPK"
264,266,258,258,829800,"2022-12-30","PKPK"
260,264,258,262,655500,"2023-01-02","PKPK"
264,290,262,272,4938000,"2023-01-03","PKPK"
276,286,276,286,3581400,"2023-01-04","PKPK"
286,288,276,278,7117800,"2023-01-05","PKPK"
280,280,272,280,1142200,"2023-01-06","PKPK"
280,280,262,278,1067000,"2023-01-09","PKPK"
276,282,276,282,1030100,"2023-01-10","PKPK"
282,284,276,276,667400,"2023-01-11","PKPK"
276,284,276,278,1228000,"2023-01-12","PKPK"
282,282,276,278,1754200,"2023-01-13","PKPK"
278,284,278,280,787100,"2023-01-16","PKPK"
280,296,280,296,2453200,"2023-01-17","PKPK"
294,300,278,296,2738300,"2023-01-18","PKPK"
300,302,296,302,1209700,"2023-01-19","PKPK"
302,302,296,296,1599700,"2023-01-20","PKPK"
294,296,276,276,2978600,"2023-01-24","PKPK"
270,276,262,272,2112700,"2023-01-25","PKPK"
272,298,272,286,1815400,"2023-01-26","PKPK"
286,292,280,292,798100,"2023-01-27","PKPK"
294,300,286,286,1554800,"2023-01-30","PKPK"
286,296,286,294,1148100,"2023-01-31","PKPK"
294,296,292,294,408300,"2023-02-01","PKPK"
294,306,290,300,2764300,"2023-02-02","PKPK"
302,304,296,296,1415600,"2023-02-03","PKPK"
296,304,296,298,760800,"2023-02-06","PKPK"
298,312,298,304,1997200,"2023-02-07","PKPK"
304,306,300,306,1115700,"2023-02-08","PKPK"
306,312,302,308,955400,"2023-02-09","PKPK"
308,312,302,302,745600,"2023-02-10","PKPK"
300,310,300,310,604700,"2023-02-13","PKPK"
308,312,306,306,623000,"2023-02-14","PKPK"
306,312,304,310,781700,"2023-02-15","PKPK"
306,314,306,310,1015600,"2023-02-16","PKPK"
310,316,310,316,2025200,"2023-02-17","PKPK"
318,318,310,314,815000,"2023-02-20","PKPK"
314,318,314,318,850000,"2023-02-21","PKPK"
318,320,310,318,1328300,"2023-02-22","PKPK"
316,322,314,314,1577000,"2023-02-23","PKPK"
314,342,314,330,3708100,"2023-02-24","PKPK"
332,340,320,324,1093000,"2023-02-27","PKPK"
324,338,320,320,2022700,"2023-02-28","PKPK"
318,334,318,324,192900,"2023-03-01","PKPK"
324,328,316,316,1030200,"2023-03-02","PKPK"
316,326,316,322,188600,"2023-03-03","PKPK"
318,330,312,318,414100,"2023-03-06","PKPK"
318,324,314,324,688900,"2023-03-07","PKPK"
324,326,312,322,347800,"2023-03-08","PKPK"
322,326,314,316,416400,"2023-03-09","PKPK"
316,322,294,298,2938800,"2023-03-10","PKPK"
294,298,278,278,2489200,"2023-03-13","PKPK"
270,298,270,284,822200,"2023-03-14","PKPK"
284,298,278,278,300900,"2023-03-15","PKPK"
274,290,274,280,247400,"2023-03-16","PKPK"
286,294,282,284,569300,"2023-03-17","PKPK"
288,292,282,282,340800,"2023-03-20","PKPK"
292,296,286,292,163700,"2023-03-21","PKPK"
292,296,288,288,236700,"2023-03-24","PKPK"
296,302,294,296,856500,"2023-03-27","PKPK"
298,300,296,298,464400,"2023-03-28","PKPK"
296,302,294,300,1140300,"2023-03-29","PKPK"
300,306,298,304,509300,"2023-03-30","PKPK"
306,310,304,308,1360100,"2023-03-31","PKPK"
308,320,308,320,2236800,"2023-04-03","PKPK"
318,322,316,318,3556400,"2023-04-04","PKPK"
328,328,316,318,686100,"2023-04-05","PKPK"
320,322,318,322,716900,"2023-04-06","PKPK"
320,324,316,320,1310800,"2023-04-10","PKPK"
322,324,310,320,1173400,"2023-04-11","PKPK"
320,320,304,312,1493200,"2023-04-12","PKPK"
312,318,312,312,569700,"2023-04-13","PKPK"
312,320,310,312,350000,"2023-04-14","PKPK"
320,326,318,318,1935100,"2023-04-17","PKPK"
320,326,320,322,1066300,"2023-04-18","PKPK"
320,322,318,322,627200,"2023-04-26","PKPK"
322,330,322,324,951400,"2023-04-27","PKPK"
324,332,324,328,1180500,"2023-04-28","PKPK"
328,344,328,344,2704200,"2023-05-02","PKPK"
346,354,344,348,2793500,"2023-05-03","PKPK"
348,350,328,332,2742800,"2023-05-04","PKPK"
332,348,310,310,1825000,"2023-05-05","PKPK"
310,340,304,310,1457400,"2023-05-08","PKPK"
310,324,310,312,1163600,"2023-05-09","PKPK"
330,330,310,310,507700,"2023-05-10","PKPK"
318,330,310,310,1382800,"2023-05-11","PKPK"
310,324,310,312,638000,"2023-05-12","PKPK"
312,340,312,318,2841300,"2023-05-15","PKPK"
318,330,318,320,715700,"2023-05-16","PKPK"
318,330,318,318,1310200,"2023-05-17","PKPK"
316,324,300,300,2435200,"2023-05-19","PKPK"
316,320,302,304,1932100,"2023-05-22","PKPK"
310,320,304,304,1220200,"2023-05-23","PKPK"
316,324,310,310,693100,"2023-05-24","PKPK"
322,322,310,310,42800,"2023-05-25","PKPK"
320,322,312,312,464300,"2023-05-26","PKPK"
312,320,306,308,2793100,"2023-05-29","PKPK"
310,316,306,306,1738500,"2023-05-30","PKPK"
306,312,300,300,2573800,"2023-05-31","PKPK"
306,312,288,288,3788100,"2023-06-05","PKPK"
286,304,270,294,5808700,"2023-06-06","PKPK"
298,302,292,294,1319100,"2023-06-07","PKPK"
298,300,294,294,315300,"2023-06-08","PKPK"
296,300,290,290,372500,"2023-06-09","PKPK"
296,296,290,290,318500,"2023-06-12","PKPK"
294,304,292,292,876300,"2023-06-13","PKPK"
294,298,294,294,327300,"2023-06-14","PKPK"
294,298,292,294,74400,"2023-06-15","PKPK"
300,300,294,294,199500,"2023-06-16","PKPK"
294,304,294,296,495000,"2023-06-19","PKPK"
296,302,296,296,520500,"2023-06-20","PKPK"
298,302,296,298,500700,"2023-06-21","PKPK"
298,302,298,298,158300,"2023-06-22","PKPK"
298,300,298,300,267400,"2023-06-23","PKPK"
298,304,298,298,197900,"2023-06-26","PKPK"
300,306,300,304,338600,"2023-06-27","PKPK"
310,334,304,308,1364000,"2023-07-03","PKPK"
308,318,308,308,413400,"2023-07-04","PKPK"
310,316,308,308,584100,"2023-07-05","PKPK"
308,316,306,306,550700,"2023-07-06","PKPK"
306,314,306,312,471100,"2023-07-07","PKPK"
314,314,310,312,329700,"2023-07-10","PKPK"
312,322,310,310,1565200,"2023-07-11","PKPK"
314,314,310,310,639500,"2023-07-12","PKPK"
310,312,310,310,120000,"2023-07-13","PKPK"
312,318,302,308,4331700,"2023-07-14","PKPK"
304,334,304,332,3800700,"2023-07-17","PKPK"
332,334,320,330,1224000,"2023-07-18","PKPK"
334,336,330,334,1008900,"2023-07-20","PKPK"
334,344,334,336,2989800,"2023-07-21","PKPK"
338,342,334,334,823200,"2023-07-24","PKPK"
334,334,324,324,477100,"2023-07-25","PKPK"
324,338,324,328,510600,"2023-07-26","PKPK"
330,342,330,338,441300,"2023-07-27","PKPK"
340,342,334,336,192600,"2023-07-28","PKPK"
340,346,326,334,1069700,"2023-07-31","PKPK"
320,352,320,350,1294000,"2023-08-01","PKPK"
352,394,352,394,7970200,"2023-08-02","PKPK"
396,398,362,390,3443400,"2023-08-03","PKPK"
392,392,376,390,728800,"2023-08-04","PKPK"
382,390,380,382,267300,"2023-08-07","PKPK"
382,386,380,380,137000,"2023-08-08","PKPK"
368,382,368,380,297600,"2023-08-09","PKPK"
378,380,372,374,174200,"2023-08-10","PKPK"
372,386,372,372,210800,"2023-08-11","PKPK"
388,388,370,370,814200,"2023-08-14","PKPK"
370,378,370,370,142700,"2023-08-15","PKPK"
370,384,368,376,218400,"2023-08-16","PKPK"
370,384,370,380,331800,"2023-08-18","PKPK"
384,386,370,374,444700,"2023-08-21","PKPK"
374,380,372,376,289100,"2023-08-22","PKPK"
378,386,374,376,502300,"2023-08-23","PKPK"
376,376,372,376,159100,"2023-08-24","PKPK"
380,380,372,372,206200,"2023-08-25","PKPK"
380,380,370,372,218200,"2023-08-28","PKPK"
376,376,368,374,234400,"2023-08-29","PKPK"
374,376,370,376,65600,"2023-08-30","PKPK"
378,378,370,374,23400,"2023-08-31","PKPK"
374,378,372,376,314200,"2023-09-01","PKPK"
376,376,368,374,482700,"2023-09-04","PKPK"
372,374,362,366,370200,"2023-09-05","PKPK"
366,370,362,366,161500,"2023-09-06","PKPK"
360,378,360,368,261900,"2023-09-07","PKPK"
362,370,360,366,571600,"2023-09-08","PKPK"
366,366,360,366,321900,"2023-09-11","PKPK"
362,362,344,350,1214600,"2023-09-12","PKPK"
350,350,342,350,259900,"2023-09-13","PKPK"
344,350,344,350,190200,"2023-09-14","PKPK"
350,352,346,352,142200,"2023-09-15","PKPK"
346,350,346,348,152100,"2023-09-18","PKPK"
348,352,348,350,90500,"2023-09-19","PKPK"
352,356,350,352,185000,"2023-09-20","PKPK"
352,354,348,348,83500,"2023-09-21","PKPK"
348,352,348,352,47600,"2023-09-22","PKPK"
350,354,344,344,766800,"2023-09-25","PKPK"
344,350,344,346,11200,"2023-09-26","PKPK"
350,352,344,346,107000,"2023-09-27","PKPK"
346,350,342,342,584800,"2023-09-29","PKPK"
340,350,340,350,263100,"2023-10-02","PKPK"
350,350,344,344,107200,"2023-10-03","PKPK"
340,348,330,348,36800,"2023-10-04","PKPK"
350,350,342,346,5800,"2023-10-05","PKPK"
350,350,332,346,1145000,"2023-10-06","PKPK"
334,348,334,344,300100,"2023-10-09","PKPK"
344,348,338,338,186600,"2023-10-10","PKPK"
350,350,336,342,598100,"2023-10-11","PKPK"
342,344,330,340,817400,"2023-10-12","PKPK"
324,340,322,336,2233300,"2023-10-13","PKPK"
322,336,320,322,612300,"2023-10-16","PKPK"
324,330,322,322,568400,"2023-10-17","PKPK"
340,340,320,322,171400,"2023-10-18","PKPK"
322,322,320,322,17200,"2023-10-19","PKPK"
320,326,316,324,553200,"2023-10-20","PKPK"
326,328,316,324,16600,"2023-10-23","PKPK"
324,326,318,318,284800,"2023-10-24","PKPK"
318,326,310,320,886500,"2023-10-25","PKPK"
316,322,310,318,585400,"2023-10-26","PKPK"
320,320,318,320,309500,"2023-10-27","PKPK"
320,320,312,312,25700,"2023-10-30","PKPK"
312,322,312,314,64800,"2023-10-31","PKPK"
314,322,310,310,670700,"2023-11-01","PKPK"
312,322,312,314,214300,"2023-11-02","PKPK"
318,330,318,330,765900,"2023-11-03","PKPK"
334,340,330,332,297400,"2023-11-06","PKPK"
336,338,330,334,689700,"2023-11-07","PKPK"
330,340,330,330,543200,"2023-11-08","PKPK"
338,340,328,336,372800,"2023-11-09","PKPK"
340,358,340,348,797200,"2023-11-10","PKPK"
352,356,342,348,3307700,"2023-11-13","PKPK"
338,354,338,350,2312100,"2023-11-14","PKPK"
340,348,340,348,1905400,"2023-11-15","PKPK"
348,348,340,346,33100,"2023-11-16","PKPK"
346,350,336,348,283500,"2023-11-17","PKPK"
348,348,344,348,148900,"2023-11-20","PKPK"
352,352,346,346,552300,"2023-11-21","PKPK"
344,352,344,350,190900,"2023-11-22","PKPK"
352,352,348,352,107600,"2023-11-23","PKPK"
352,354,348,348,126600,"2023-11-24","PKPK"
348,352,346,350,482000,"2023-11-27","PKPK"
354,354,350,354,459400,"2023-11-28","PKPK"
354,354,350,354,96500,"2023-11-29","PKPK"
354,358,352,358,353200,"2023-11-30","PKPK"
358,378,354,370,738100,"2023-12-01","PKPK"
370,384,360,368,93600,"2023-12-04","PKPK"
368,376,364,370,41200,"2023-12-05","PKPK"
366,370,362,370,53100,"2023-12-06","PKPK"
372,372,364,366,82800,"2023-12-07","PKPK"
366,366,358,366,332400,"2023-12-08","PKPK"
366,368,350,366,608600,"2023-12-11","PKPK"
366,366,362,366,239500,"2023-12-12","PKPK"
366,366,364,366,155000,"2023-12-13","PKPK"
366,368,356,360,373400,"2023-12-14","PKPK"
360,366,360,366,297900,"2023-12-15","PKPK"
364,366,356,362,294300,"2023-12-18","PKPK"
364,364,354,364,406000,"2023-12-19","PKPK"
352,364,352,360,55200,"2023-12-20","PKPK"
358,364,356,364,280600,"2023-12-21","PKPK"
364,370,360,360,438100,"2023-12-22","PKPK"
360,360,360,360,38200,"2023-12-27","PKPK"
358,368,358,362,178400,"2023-12-28","PKPK"
358,360,358,360,199500,"2023-12-29","PKPK"
360,370,358,364,126700,"2024-01-02","PKPK"
364,364,360,364,137100,"2024-01-03","PKPK"
364,364,358,362,375100,"2024-01-04","PKPK"
366,366,362,362,101100,"2024-01-05","PKPK"
364,398,364,368,2058800,"2024-01-08","PKPK"
368,374,356,362,222400,"2024-01-09","PKPK"
362,372,362,368,48100,"2024-01-10","PKPK"
370,374,364,364,69000,"2024-01-11","PKPK"
378,378,360,364,194400,"2024-01-12","PKPK"
362,372,358,372,508600,"2024-01-15","PKPK"
372,372,364,366,227100,"2024-01-16","PKPK"
366,370,360,368,5400,"2024-01-17","PKPK"
366,368,360,368,47500,"2024-01-18","PKPK"
360,368,360,362,60100,"2024-01-19","PKPK"
362,364,356,360,83600,"2024-01-22","PKPK"
362,362,356,360,374600,"2024-01-23","PKPK"
356,360,352,358,263600,"2024-01-24","PKPK"
358,360,352,352,802000,"2024-01-25","PKPK"
352,364,352,356,384200,"2024-01-26","PKPK"
350,362,350,356,191500,"2024-01-29","PKPK"
354,358,354,356,60200,"2024-01-30","PKPK"
354,358,354,356,269900,"2024-01-31","PKPK"
354,360,354,360,22600,"2024-02-01","PKPK"
356,360,352,360,249100,"2024-02-02","PKPK"
356,358,352,356,28700,"2024-02-05","PKPK"
354,356,350,350,105700,"2024-02-06","PKPK"
350,354,348,350,268500,"2024-02-07","PKPK"
356,356,342,344,489500,"2024-02-12","PKPK"
346,348,346,348,109300,"2024-02-13","PKPK"
348,352,348,350,53100,"2024-02-15","PKPK"
350,360,346,350,210900,"2024-02-16","PKPK"
354,358,350,350,82600,"2024-02-19","PKPK"
350,356,350,350,131400,"2024-02-20","PKPK"
350,350,350,350,102000,"2024-02-21","PKPK"
350,356,350,350,301900,"2024-02-22","PKPK"
350,352,346,352,120500,"2024-02-23","PKPK"
352,352,350,352,312300,"2024-02-26","PKPK"
350,352,348,348,315700,"2024-02-27","PKPK"
348,352,348,350,365700,"2024-02-28","PKPK"
352,352,346,346,235000,"2024-02-29","PKPK"
348,356,342,344,529900,"2024-03-01","PKPK"
352,352,340,348,456700,"2024-03-04","PKPK"
344,348,332,342,279200,"2024-03-05","PKPK"
344,348,342,346,27300,"2024-03-06","PKPK"
344,348,344,348,157600,"2024-03-07","PKPK"
348,348,336,342,29000,"2024-03-08","PKPK"
346,346,340,346,313400,"2024-03-13","PKPK"
346,350,340,342,541700,"2024-03-14","PKPK"
342,342,336,338,729500,"2024-03-15","PKPK"
338,340,338,340,179000,"2024-03-18","PKPK"
340,340,330,340,204800,"2024-03-19","PKPK"
340,340,336,336,73400,"2024-03-20","PKPK"
338,338,336,338,42200,"2024-03-21","PKPK"
334,338,334,338,154500,"2024-03-22","PKPK"
338,338,334,334,301100,"2024-03-25","PKPK"
338,338,332,332,87300,"2024-03-26","PKPK"
336,336,332,332,174500,"2024-03-27","PKPK"
332,332,330,330,295400,"2024-03-28","PKPK"
330,330,322,322,576400,"2024-04-01","PKPK"
320,320,318,320,163500,"2024-04-02","PKPK"
318,320,300,320,304300,"2024-04-03","PKPK"
318,320,316,320,456200,"2024-04-04","PKPK"
334,334,318,320,288400,"2024-04-05","PKPK"
320,320,300,310,121600,"2024-04-16","PKPK"
320,336,306,328,607400,"2024-04-17","PKPK"
322,322,322,322,1600,"2024-04-18","PKPK"
326,330,310,310,213500,"2024-04-19","PKPK"
310,332,310,314,331900,"2024-04-22","PKPK"
314,320,314,314,35000,"2024-04-23","PKPK"
314,324,314,314,437500,"2024-04-24","PKPK"
314,324,314,316,599100,"2024-04-25","PKPK"
318,320,310,316,288600,"2024-04-26","PKPK"
316,322,308,312,75000,"2024-04-29","PKPK"
320,320,308,320,79200,"2024-04-30","PKPK"
320,320,310,312,257700,"2024-05-02","PKPK"
314,318,312,318,42400,"2024-05-03","PKPK"
316,318,312,318,244800,"2024-05-06","PKPK"
320,320,310,318,168100,"2024-05-07","PKPK"
320,322,316,320,6600,"2024-05-08","PKPK"
320,320,310,318,235100,"2024-05-13","PKPK"
320,322,320,320,110100,"2024-05-14","PKPK"
322,322,318,322,312600,"2024-05-15","PKPK"
322,322,316,316,565200,"2024-05-16","PKPK"
320,320,320,320,206700,"2024-05-17","PKPK"
330,330,316,316,155500,"2024-05-20","PKPK"
314,318,298,316,160000,"2024-05-21","PKPK"
316,318,316,316,259600,"2024-05-22","PKPK"
316,322,316,322,31800,"2024-05-27","PKPK"
322,332,312,312,753900,"2024-05-28","PKPK"
318,320,314,320,5700,"2024-05-29","PKPK"
320,320,320,320,76800,"2024-05-30","PKPK"
320,322,314,320,18100,"2024-05-31","PKPK"
320,352,318,346,628900,"2024-06-03","PKPK"
352,352,322,348,962900,"2024-06-04","PKPK"
348,350,322,348,829900,"2024-06-05","PKPK"
344,348,334,346,302500,"2024-06-06","PKPK"
348,348,334,346,28900,"2024-06-07","PKPK"
348,350,334,348,144700,"2024-06-10","PKPK"
344,344,344,344,4600,"2024-06-11","PKPK"
336,350,332,342,351500,"2024-06-12","PKPK"
348,348,320,346,150500,"2024-06-13","PKPK"
346,346,336,346,154300,"2024-06-14","PKPK"
348,350,336,348,223800,"2024-06-19","PKPK"
348,348,346,348,8700,"2024-06-20","PKPK"
346,346,346,346,5000,"2024-06-21","PKPK"
346,346,328,344,416900,"2024-06-24","PKPK"
336,340,336,340,65400,"2024-06-25","PKPK"
338,352,338,350,300800,"2024-06-26","PKPK"
348,356,338,348,129000,"2024-06-27","PKPK"
348,350,344,348,80900,"2024-06-28","PKPK"
348,350,342,350,88200,"2024-07-01","PKPK"
344,350,344,348,154900,"2024-07-02","PKPK"
348,350,340,350,4600,"2024-07-03","PKPK"
344,350,342,350,13500,"2024-07-04","PKPK"
350,352,334,348,72800,"2024-07-05","PKPK"
348,350,340,344,295700,"2024-07-08","PKPK"
344,350,344,350,188400,"2024-07-09","PKPK"
350,350,332,350,37800,"2024-07-10","PKPK"
350,350,350,350,400,"2024-07-11","PKPK"
334,348,330,348,28600,"2024-07-12","PKPK"
348,354,336,352,56800,"2024-07-15","PKPK"
350,352,348,352,25100,"2024-07-16","PKPK"
352,352,340,352,5900,"2024-07-17","PKPK"
340,352,336,350,6600,"2024-07-18","PKPK"
350,350,340,340,176100,"2024-07-19","PKPK"
348,354,342,348,72700,"2024-07-22","PKPK"
348,358,346,346,642800,"2024-07-23","PKPK"
344,350,340,350,268000,"2024-07-24","PKPK"
350,350,340,340,207400,"2024-07-25","PKPK"
344,350,342,350,40400,"2024-07-26","PKPK"
350,354,346,352,348100,"2024-07-29","PKPK"
348,352,348,352,42600,"2024-07-30","PKPK"
348,354,348,348,70300,"2024-07-31","PKPK"
348,352,348,352,14200,"2024-08-01","PKPK"
350,352,342,352,800,"2024-08-02","PKPK"
352,352,336,336,364400,"2024-08-05","PKPK"
338,348,338,342,41400,"2024-08-06","PKPK"
350,350,348,348,1700,"2024-08-07","PKPK"
348,350,340,350,3800,"2024-08-08","PKPK"
348,348,348,348,20700,"2024-08-09","PKPK"
350,350,342,350,12200,"2024-08-12","PKPK"
340,348,326,348,93500,"2024-08-13","PKPK"
340,342,340,342,34200,"2024-08-14","PKPK"
346,346,342,346,115100,"2024-08-15","PKPK"
350,350,344,348,90700,"2024-08-16","PKPK"
348,348,344,344,49400,"2024-08-19","PKPK"
346,346,344,346,103200,"2024-08-20","PKPK"
346,350,342,348,294400,"2024-08-21","PKPK"
344,352,326,346,257300,"2024-08-22","PKPK"
346,350,342,342,463300,"2024-08-23","PKPK"
344,360,344,346,179800,"2024-08-26","PKPK"
350,362,348,350,990100,"2024-08-27","PKPK"
360,360,350,356,305800,"2024-08-28","PKPK"
360,360,352,352,55300,"2024-08-29","PKPK"
352,352,352,352,12800,"2024-08-30","PKPK"
370,370,350,352,1212700,"2024-09-02","PKPK"
356,356,350,350,447400,"2024-09-03","PKPK"
362,362,346,350,962100,"2024-09-04","PKPK"
348,350,346,348,410300,"2024-09-05","PKPK"
354,354,348,352,417100,"2024-09-06","PKPK"
352,360,350,358,1453200,"2024-09-09","PKPK"
358,370,356,370,1734400,"2024-09-10","PKPK"
370,390,370,390,5556600,"2024-09-11","PKPK"
394,486,394,486,12192900,"2024-09-12","PKPK"
540,605,510,605,11080600,"2024-09-13","PKPK"
700,755,655,690,12801300,"2024-09-17","PKPK"
700,750,640,665,3751100,"2024-09-18","PKPK"
670,700,635,680,2380300,"2024-09-19","PKPK"
680,840,670,730,8885700,"2024-09-20","PKPK"
730,730,730,730,0,"2024-09-23","PKPK"
730,780,680,735,2957000,"2024-09-24","PKPK"
740,745,715,715,1556000,"2024-09-25","PKPK"
715,740,685,720,1227600,"2024-09-26","PKPK"
725,745,700,745,1213400,"2024-09-27","PKPK"
745,920,720,910,7265200,"2024-09-30","PKPK"
910,910,910,910,0,"2024-10-01","PKPK"
910,910,910,910,0,"2024-10-02","PKPK"
910,910,910,910,0,"2024-10-03","PKPK"
910,910,910,910,0,"2024-10-04","PKPK"
910,910,910,910,0,"2024-10-07","PKPK"
910,910,910,910,0,"2024-10-08","PKPK"
910,910,910,910,0,"2024-10-09","PKPK"
820,820,820,820,3029000,"2024-10-10","PKPK"
795,795,765,765,973600,"2024-10-11","PKPK"
760,760,740,740,2082900,"2024-10-14","PKPK"
740,740,740,740,1287500,"2024-10-15","PKPK"
730,730,720,720,829200,"2024-10-16","PKPK"
710,710,700,710,1191600,"2024-10-17","PKPK"
700,780,700,780,2154200,"2024-10-18","PKPK"
840,975,780,975,15530400,"2024-10-21","PKPK"
980,1045,735,765,28237300,"2024-10-22","PKPK"
810,815,740,775,7156600,"2024-10-23","PKPK"
800,825,775,825,5435400,"2024-10-24","PKPK"
825,885,825,880,7154600,"2024-10-25","PKPK"
880,895,780,845,3749900,"2024-10-28","PKPK"
845,860,805,810,998800,"2024-10-29","PKPK"
815,850,810,815,434500,"2024-10-30","PKPK"
825,850,820,835,945200,"2024-10-31","PKPK"
850,850,815,815,667900,"2024-11-01","PKPK"