"Open","High","Low","Close","Volume","Date","Emiten"
350.551513671875,355.488861083984,350.551513671875,350.551513671875,2047152,"2011-02-08","BSIM"
375.238220214844,375.238220214844,345.614166259766,375.238220214844,6718691,"2011-02-09","BSIM"
355.488861083984,385.112915039062,350.551513671875,355.488861083984,21197627,"2011-02-10","BSIM"
355.488861083984,360.426177978516,350.551513671875,355.488861083984,815721,"2011-02-11","BSIM"
355.488861083984,365.363525390625,350.551513671875,355.488861083984,284059,"2011-02-14","BSIM"
350.551513671875,360.426177978516,345.614166259766,350.551513671875,1144339,"2011-02-16","BSIM"
345.614166259766,350.551513671875,340.676818847656,345.614166259766,1081552,"2011-02-17","BSIM"
350.551513671875,350.551513671875,345.614166259766,350.551513671875,961042,"2011-02-18","BSIM"
340.676818847656,350.551513671875,340.676818847656,340.676818847656,502294,"2011-02-21","BSIM"
340.676818847656,345.614166259766,335.739471435547,340.676818847656,1099781,"2011-02-22","BSIM"
350.551513671875,360.426177978516,340.676818847656,350.551513671875,3917591,"2011-02-23","BSIM"
350.551513671875,355.488861083984,345.614166259766,350.551513671875,217728,"2011-02-24","BSIM"
355.488861083984,355.488861083984,345.614166259766,355.488861083984,736731,"2011-02-25","BSIM"
345.614166259766,355.488861083984,345.614166259766,345.614166259766,613183,"2011-02-28","BSIM"
370.300872802734,370.300872802734,345.614166259766,370.300872802734,6852366,"2011-03-01","BSIM"
350.551513671875,370.300872802734,350.551513671875,350.551513671875,14317411,"2011-03-02","BSIM"
350.551513671875,355.488861083984,350.551513671875,350.551513671875,951928,"2011-03-03","BSIM"
350.551513671875,360.426177978516,345.614166259766,350.551513671875,833950,"2011-03-04","BSIM"
350.551513671875,350.551513671875,345.614166259766,350.551513671875,345833,"2011-03-07","BSIM"
350.551513671875,350.551513671875,345.614166259766,350.551513671875,304313,"2011-03-08","BSIM"
345.614166259766,350.551513671875,345.614166259766,345.614166259766,204563,"2011-03-09","BSIM"
345.614166259766,350.551513671875,345.614166259766,345.614166259766,740782,"2011-03-10","BSIM"
340.676818847656,350.551513671875,340.676818847656,340.676818847656,354947,"2011-03-11","BSIM"
345.614166259766,350.551513671875,340.676818847656,345.614166259766,530649,"2011-03-14","BSIM"
340.676818847656,350.551513671875,340.676818847656,340.676818847656,382290,"2011-03-15","BSIM"
340.676818847656,345.614166259766,340.676818847656,340.676818847656,274438,"2011-03-16","BSIM"
340.676818847656,345.614166259766,340.676818847656,340.676818847656,942308,"2011-03-17","BSIM"
350.551513671875,355.488861083984,345.614166259766,350.551513671875,1989935,"2011-03-18","BSIM"
404.8623046875,414.736999511719,350.551513671875,404.8623046875,57765862,"2011-03-21","BSIM"
365.363525390625,409.799652099609,360.426177978516,365.363525390625,39910112,"2011-03-22","BSIM"
365.363525390625,380.175567626953,355.488861083984,365.363525390625,4714578,"2011-03-23","BSIM"
375.238220214844,380.175567626953,360.426177978516,375.238220214844,2738313,"2011-03-24","BSIM"
370.300872802734,380.175567626953,370.300872802734,370.300872802734,909901,"2011-03-25","BSIM"
370.300872802734,380.175567626953,370.300872802734,370.300872802734,767619,"2011-03-28","BSIM"
370.300872802734,375.238220214844,370.300872802734,370.300872802734,1128136,"2011-03-29","BSIM"
375.238220214844,385.112915039062,370.300872802734,375.238220214844,3336307,"2011-03-30","BSIM"
375.238220214844,380.175567626953,375.238220214844,375.238220214844,1567137,"2011-03-31","BSIM"
375.238220214844,385.112915039062,375.238220214844,375.238220214844,1811702,"2011-04-01","BSIM"
375.238220214844,385.112915039062,375.238220214844,375.238220214844,340770,"2011-04-04","BSIM"
375.238220214844,385.112915039062,375.238220214844,375.238220214844,1019778,"2011-04-05","BSIM"
375.238220214844,380.175567626953,375.238220214844,375.238220214844,594955,"2011-04-06","BSIM"
375.238220214844,380.175567626953,375.238220214844,375.238220214844,398493,"2011-04-07","BSIM"
375.238220214844,380.175567626953,375.238220214844,375.238220214844,589385,"2011-04-08","BSIM"
380.175567626953,385.112915039062,375.238220214844,380.175567626953,2100825,"2011-04-11","BSIM"
370.300872802734,380.175567626953,370.300872802734,370.300872802734,296211,"2011-04-12","BSIM"
370.300872802734,380.175567626953,370.300872802734,370.300872802734,457735,"2011-04-13","BSIM"
370.300872802734,375.238220214844,370.300872802734,370.300872802734,333681,"2011-04-14","BSIM"
365.363525390625,375.238220214844,365.363525390625,365.363525390625,450140,"2011-04-15","BSIM"
365.363525390625,375.238220214844,365.363525390625,365.363525390625,179246,"2011-04-18","BSIM"
365.363525390625,370.300872802734,360.426177978516,365.363525390625,635462,"2011-04-19","BSIM"
365.363525390625,370.300872802734,365.363525390625,365.363525390625,524573,"2011-04-20","BSIM"
370.300872802734,370.300872802734,365.363525390625,370.300872802734,582296,"2011-04-21","BSIM"
365.363525390625,370.300872802734,365.363525390625,365.363525390625,221272,"2011-04-25","BSIM"
360.426177978516,365.363525390625,360.426177978516,360.426177978516,277477,"2011-04-26","BSIM"
365.363525390625,370.300872802734,360.426177978516,365.363525390625,609639,"2011-04-27","BSIM"
390.050262451172,394.987609863281,370.300872802734,390.050262451172,7129843,"2011-04-28","BSIM"
399.924957275391,409.799652099609,390.050262451172,399.924957275391,12808503,"2011-04-29","BSIM"
409.799652099609,414.736999511719,390.050262451172,409.799652099609,6373364,"2011-05-02","BSIM"
394.987609863281,404.8623046875,394.987609863281,394.987609863281,3662899,"2011-05-03","BSIM"
394.987609863281,399.924957275391,390.050262451172,394.987609863281,2288173,"2011-05-04","BSIM"
399.924957275391,404.8623046875,394.987609863281,399.924957275391,2381846,"2011-05-05","BSIM"
394.987609863281,404.8623046875,394.987609863281,394.987609863281,723567,"2011-05-06","BSIM"
394.987609863281,404.8623046875,390.050262451172,394.987609863281,1874489,"2011-05-09","BSIM"
385.112915039062,394.987609863281,385.112915039062,385.112915039062,1231937,"2011-05-10","BSIM"
394.987609863281,394.987609863281,385.112915039062,394.987609863281,962561,"2011-05-11","BSIM"
394.987609863281,394.987609863281,390.050262451172,394.987609863281,512421,"2011-05-12","BSIM"
399.924957275391,399.924957275391,385.112915039062,399.924957275391,890660,"2011-05-13","BSIM"
394.987609863281,399.924957275391,390.050262451172,394.987609863281,259754,"2011-05-16","BSIM"
394.987609863281,394.987609863281,394.987609863281,394.987609863281,0,"2011-05-18","BSIM"
390.050262451172,394.987609863281,385.112915039062,390.050262451172,638501,"2011-05-19","BSIM"
399.924957275391,399.924957275391,385.112915039062,399.924957275391,2534763,"2011-05-20","BSIM"
394.987609863281,394.987609863281,385.112915039062,394.987609863281,1753979,"2011-05-23","BSIM"
394.987609863281,394.987609863281,385.112915039062,394.987609863281,130130,"2011-05-24","BSIM"
385.112915039062,390.050262451172,385.112915039062,385.112915039062,435963,"2011-05-25","BSIM"
385.112915039062,390.050262451172,385.112915039062,385.112915039062,329630,"2011-05-26","BSIM"
390.050262451172,390.050262451172,385.112915039062,390.050262451172,97724,"2011-05-27","BSIM"
385.112915039062,385.112915039062,385.112915039062,385.112915039062,76458,"2011-05-30","BSIM"
385.112915039062,385.112915039062,385.112915039062,385.112915039062,314440,"2011-05-31","BSIM"
385.112915039062,385.112915039062,380.175567626953,385.112915039062,168612,"2011-06-01","BSIM"
385.112915039062,385.112915039062,375.238220214844,385.112915039062,384315,"2011-06-03","BSIM"
375.238220214844,385.112915039062,375.238220214844,375.238220214844,123548,"2011-06-06","BSIM"
380.175567626953,385.112915039062,375.238220214844,380.175567626953,201525,"2011-06-07","BSIM"
380.175567626953,390.050262451172,380.175567626953,380.175567626953,546852,"2011-06-08","BSIM"
375.238220214844,380.175567626953,375.238220214844,375.238220214844,205576,"2011-06-09","BSIM"
370.300872802734,380.175567626953,370.300872802734,370.300872802734,228361,"2011-06-10","BSIM"
365.363525390625,370.300872802734,355.488861083984,365.363525390625,1365612,"2011-06-13","BSIM"
360.426177978516,365.363525390625,355.488861083984,360.426177978516,653185,"2011-06-14","BSIM"
365.363525390625,365.363525390625,360.426177978516,365.363525390625,1027880,"2011-06-15","BSIM"
350.551513671875,360.426177978516,345.614166259766,350.551513671875,1268394,"2011-06-16","BSIM"
345.614166259766,355.488861083984,340.676818847656,345.614166259766,1165099,"2011-06-17","BSIM"
340.676818847656,345.614166259766,335.739471435547,340.676818847656,457735,"2011-06-20","BSIM"
345.614166259766,345.614166259766,335.739471435547,345.614166259766,582296,"2011-06-21","BSIM"
340.676818847656,345.614166259766,340.676818847656,340.676818847656,335200,"2011-06-22","BSIM"
340.676818847656,340.676818847656,340.676818847656,340.676818847656,356466,"2011-06-23","BSIM"
340.676818847656,345.614166259766,340.676818847656,340.676818847656,354441,"2011-06-24","BSIM"
340.676818847656,345.614166259766,340.676818847656,340.676818847656,706857,"2011-06-27","BSIM"
340.676818847656,340.676818847656,340.676818847656,340.676818847656,0,"2011-06-28","BSIM"
350.551513671875,355.488861083984,345.614166259766,350.551513671875,1170163,"2011-06-30","BSIM"
350.551513671875,355.488861083984,345.614166259766,350.551513671875,1567644,"2011-07-01","BSIM"
350.551513671875,350.551513671875,350.551513671875,350.551513671875,0,"2011-07-04","BSIM"
345.614166259766,350.551513671875,345.614166259766,345.614166259766,90129,"2011-07-05","BSIM"
345.614166259766,350.551513671875,345.614166259766,345.614166259766,179246,"2011-07-06","BSIM"
345.614166259766,350.551513671875,345.614166259766,345.614166259766,202538,"2011-07-07","BSIM"
345.614166259766,345.614166259766,340.676818847656,345.614166259766,573688,"2011-07-08","BSIM"
340.676818847656,345.614166259766,340.676818847656,340.676818847656,257729,"2011-07-11","BSIM"
335.739471435547,345.614166259766,335.739471435547,335.739471435547,194436,"2011-07-12","BSIM"
340.676818847656,340.676818847656,335.739471435547,340.676818847656,708376,"2011-07-13","BSIM"
340.676818847656,340.676818847656,335.739471435547,340.676818847656,206082,"2011-07-14","BSIM"
340.676818847656,340.676818847656,335.739471435547,340.676818847656,222285,"2011-07-15","BSIM"
330.802124023438,340.676818847656,330.802124023438,330.802124023438,1564606,"2011-07-18","BSIM"
345.614166259766,345.614166259766,330.802124023438,345.614166259766,2092723,"2011-07-19","BSIM"
340.676818847656,345.614166259766,335.739471435547,340.676818847656,858761,"2011-07-20","BSIM"
355.488861083984,380.175567626953,340.676818847656,355.488861083984,11482385,"2011-07-21","BSIM"
345.614166259766,355.488861083984,345.614166259766,345.614166259766,1068387,"2011-07-22","BSIM"
340.676818847656,355.488861083984,340.676818847656,340.676818847656,433431,"2011-07-25","BSIM"
340.676818847656,350.551513671875,340.676818847656,340.676818847656,883572,"2011-07-26","BSIM"
350.551513671875,370.300872802734,340.676818847656,350.551513671875,4449759,"2011-07-27","BSIM"
350.551513671875,350.551513671875,340.676818847656,350.551513671875,2454254,"2011-07-28","BSIM"
335.739471435547,345.614166259766,335.739471435547,335.739471435547,1110414,"2011-07-29","BSIM"
350.551513671875,350.551513671875,340.676818847656,350.551513671875,1318522,"2011-08-01","BSIM"
345.614166259766,350.551513671875,340.676818847656,345.614166259766,924079,"2011-08-02","BSIM"
340.676818847656,345.614166259766,340.676818847656,340.676818847656,1038513,"2011-08-03","BSIM"
335.739471435547,345.614166259766,335.739471435547,335.739471435547,1627392,"2011-08-04","BSIM"
320.927429199219,330.802124023438,301.178039550781,320.927429199219,1052691,"2011-08-05","BSIM"
311.052734375,320.927429199219,281.428680419922,311.052734375,2141839,"2011-08-08","BSIM"
291.303375244141,311.052734375,271.553985595703,291.303375244141,1870438,"2011-08-09","BSIM"
306.115386962891,320.927429199219,296.240692138672,306.115386962891,1758029,"2011-08-10","BSIM"
301.178039550781,311.052734375,296.240692138672,301.178039550781,341782,"2011-08-11","BSIM"
301.178039550781,315.990081787109,301.178039550781,301.178039550781,1000537,"2011-08-12","BSIM"
315.990081787109,315.990081787109,301.178039550781,315.990081787109,574195,"2011-08-15","BSIM"
306.115386962891,315.990081787109,306.115386962891,306.115386962891,618753,"2011-08-16","BSIM"
301.178039550781,315.990081787109,301.178039550781,301.178039550781,721035,"2011-08-18","BSIM"
301.178039550781,306.115386962891,291.303375244141,301.178039550781,1425361,"2011-08-19","BSIM"
296.240692138672,306.115386962891,286.366027832031,296.240692138672,504825,"2011-08-22","BSIM"
296.240692138672,306.115386962891,296.240692138672,296.240692138672,90129,"2011-08-23","BSIM"
296.240692138672,306.115386962891,296.240692138672,296.240692138672,18734,"2011-08-24","BSIM"
296.240692138672,301.178039550781,296.240692138672,296.240692138672,202538,"2011-08-25","BSIM"
301.178039550781,306.115386962891,296.240692138672,301.178039550781,138232,"2011-08-26","BSIM"
311.052734375,315.990081787109,301.178039550781,311.052734375,1846133,"2011-09-05","BSIM"
301.178039550781,311.052734375,296.240692138672,301.178039550781,203949689,"2011-09-06","BSIM"
306.115386962891,311.052734375,301.178039550781,306.115386962891,1356498,"2011-09-07","BSIM"
306.115386962891,311.052734375,301.178039550781,306.115386962891,591917,"2011-09-08","BSIM"
301.178039550781,306.115386962891,301.178039550781,301.178039550781,391404,"2011-09-09","BSIM"
301.178039550781,301.178039550781,296.240692138672,301.178039550781,809139,"2011-09-12","BSIM"
301.178039550781,306.115386962891,296.240692138672,301.178039550781,305326,"2011-09-13","BSIM"
291.303375244141,301.178039550781,291.303375244141,291.303375244141,635462,"2011-09-14","BSIM"
291.303375244141,296.240692138672,291.303375244141,291.303375244141,598499,"2011-09-15","BSIM"
296.240692138672,301.178039550781,291.303375244141,296.240692138672,507357,"2011-09-16","BSIM"
286.366027832031,291.303375244141,286.366027832031,286.366027832031,260261,"2011-09-19","BSIM"
296.240692138672,296.240692138672,276.491333007812,296.240692138672,1146365,"2011-09-20","BSIM"
286.366027832031,296.240692138672,281.428680419922,286.366027832031,74939,"2011-09-21","BSIM"
232.055221557617,276.491333007812,227.117874145508,232.055221557617,2268931,"2011-09-22","BSIM"
236.992568969727,241.929916381836,227.117874145508,236.992568969727,797999,"2011-09-23","BSIM"
217.243179321289,236.992568969727,207.368499755859,217.243179321289,581790,"2011-09-26","BSIM"
256.741943359375,256.741943359375,227.117874145508,256.741943359375,994461,"2011-09-27","BSIM"
261.679290771484,261.679290771484,251.804595947266,261.679290771484,352416,"2011-09-28","BSIM"
286.366027832031,286.366027832031,251.804595947266,286.366027832031,956485,"2011-09-29","BSIM"
296.240692138672,301.178039550781,286.366027832031,296.240692138672,1627392,"2011-09-30","BSIM"
276.491333007812,286.366027832031,266.616638183594,276.491333007812,1076489,"2011-10-03","BSIM"
286.366027832031,291.303375244141,256.741943359375,286.366027832031,1971707,"2011-10-04","BSIM"
286.366027832031,291.303375244141,286.366027832031,286.366027832031,250134,"2011-10-05","BSIM"
291.303375244141,296.240692138672,286.366027832031,291.303375244141,1002056,"2011-10-06","BSIM"
291.303375244141,296.240692138672,291.303375244141,291.303375244141,314440,"2011-10-07","BSIM"
291.303375244141,296.240692138672,281.428680419922,291.303375244141,284059,"2011-10-10","BSIM"
291.303375244141,296.240692138672,291.303375244141,291.303375244141,747871,"2011-10-11","BSIM"
286.366027832031,296.240692138672,286.366027832031,286.366027832031,111902,"2011-10-12","BSIM"
291.303375244141,291.303375244141,281.428680419922,291.303375244141,1127630,"2011-10-13","BSIM"
296.240692138672,296.240692138672,291.303375244141,296.240692138672,127598,"2011-10-14","BSIM"
291.303375244141,306.115386962891,291.303375244141,291.303375244141,776226,"2011-10-17","BSIM"
291.303375244141,291.303375244141,281.428680419922,291.303375244141,394949,"2011-10-18","BSIM"
296.240692138672,301.178039550781,291.303375244141,296.240692138672,332162,"2011-10-19","BSIM"
291.303375244141,291.303375244141,291.303375244141,291.303375244141,527611,"2011-10-20","BSIM"
296.240692138672,296.240692138672,291.303375244141,296.240692138672,181271,"2011-10-21","BSIM"
296.240692138672,296.240692138672,291.303375244141,296.240692138672,266337,"2011-10-24","BSIM"
291.303375244141,301.178039550781,291.303375244141,291.303375244141,81015,"2011-10-25","BSIM"
301.178039550781,301.178039550781,291.303375244141,301.178039550781,424823,"2011-10-26","BSIM"
301.178039550781,306.115386962891,301.178039550781,301.178039550781,785847,"2011-10-27","BSIM"
301.178039550781,306.115386962891,301.178039550781,301.178039550781,299249,"2011-10-28","BSIM"
296.240692138672,301.178039550781,296.240692138672,296.240692138672,51140,"2011-10-31","BSIM"
291.303375244141,296.240692138672,291.303375244141,291.303375244141,142282,"2011-11-01","BSIM"
296.240692138672,296.240692138672,291.303375244141,296.240692138672,173676,"2011-11-02","BSIM"
296.240692138672,296.240692138672,291.303375244141,296.240692138672,94180,"2011-11-03","BSIM"
296.240692138672,296.240692138672,296.240692138672,296.240692138672,10126,"2011-11-04","BSIM"
286.366027832031,291.303375244141,286.366027832031,286.366027832031,5063,"2011-11-07","BSIM"
291.303375244141,291.303375244141,286.366027832031,291.303375244141,65318,"2011-11-08","BSIM"
291.303375244141,291.303375244141,291.303375244141,291.303375244141,293680,"2011-11-09","BSIM"
286.366027832031,291.303375244141,286.366027832031,286.366027832031,9620,"2011-11-10","BSIM"
286.366027832031,286.366027832031,286.366027832031,286.366027832031,47090,"2011-11-11","BSIM"
291.303375244141,291.303375244141,291.303375244141,291.303375244141,58736,"2011-11-14","BSIM"
286.366027832031,291.303375244141,286.366027832031,286.366027832031,77977,"2011-11-15","BSIM"
291.303375244141,291.303375244141,286.366027832031,291.303375244141,30887,"2011-11-16","BSIM"
291.303375244141,291.303375244141,291.303375244141,291.303375244141,5063,"2011-11-17","BSIM"
281.428680419922,291.303375244141,281.428680419922,281.428680419922,62786,"2011-11-18","BSIM"
281.428680419922,281.428680419922,281.428680419922,281.428680419922,67343,"2011-11-21","BSIM"
276.491333007812,281.428680419922,276.491333007812,276.491333007812,89623,"2011-11-22","BSIM"
271.553985595703,276.491333007812,271.553985595703,271.553985595703,30380,"2011-11-23","BSIM"
276.491333007812,276.491333007812,271.553985595703,276.491333007812,30380,"2011-11-24","BSIM"
271.553985595703,271.553985595703,271.553985595703,271.553985595703,53166,"2011-11-25","BSIM"
271.553985595703,271.553985595703,271.553985595703,271.553985595703,53166,"2011-11-28","BSIM"
261.679290771484,271.553985595703,261.679290771484,261.679290771484,168106,"2011-11-29","BSIM"
261.679290771484,271.553985595703,261.679290771484,261.679290771484,16709,"2011-11-30","BSIM"
261.679290771484,261.679290771484,261.679290771484,261.679290771484,0,"2011-12-01","BSIM"
271.553985595703,281.428680419922,271.553985595703,271.553985595703,28355,"2011-12-02","BSIM"
266.616638183594,266.616638183594,266.616638183594,266.616638183594,1012,"2011-12-05","BSIM"
261.679290771484,261.679290771484,261.679290771484,261.679290771484,5063,"2011-12-06","BSIM"
271.553985595703,271.553985595703,266.616638183594,271.553985595703,53672,"2011-12-07","BSIM"
266.616638183594,271.553985595703,266.616638183594,266.616638183594,33925,"2011-12-08","BSIM"
266.616638183594,266.616638183594,266.616638183594,266.616638183594,4557,"2011-12-09","BSIM"
271.553985595703,271.553985595703,266.616638183594,271.553985595703,5063,"2011-12-12","BSIM"
266.616638183594,271.553985595703,266.616638183594,266.616638183594,89623,"2011-12-13","BSIM"
271.553985595703,296.240692138672,266.616638183594,271.553985595703,129624,"2011-12-14","BSIM"
256.741943359375,276.491333007812,246.867248535156,256.741943359375,286591,"2011-12-15","BSIM"
271.553985595703,271.553985595703,261.679290771484,271.553985595703,21772,"2011-12-16","BSIM"
271.553985595703,271.553985595703,271.553985595703,271.553985595703,0,"2011-12-19","BSIM"
251.804595947266,271.553985595703,251.804595947266,251.804595947266,252159,"2011-12-20","BSIM"
276.491333007812,276.491333007812,266.616638183594,276.491333007812,59748,"2011-12-21","BSIM"
276.491333007812,281.428680419922,261.679290771484,276.491333007812,48609,"2011-12-22","BSIM"
266.616638183594,271.553985595703,266.616638183594,266.616638183594,17215,"2011-12-23","BSIM"
281.428680419922,281.428680419922,261.679290771484,281.428680419922,35444,"2011-12-27","BSIM"
266.616638183594,276.491333007812,266.616638183594,266.616638183594,17722,"2011-12-28","BSIM"
266.616638183594,276.491333007812,261.679290771484,266.616638183594,64812,"2011-12-29","BSIM"
266.616638183594,281.428680419922,266.616638183594,266.616638183594,124560,"2011-12-30","BSIM"
276.491333007812,276.491333007812,256.741943359375,276.491333007812,45064,"2012-01-02","BSIM"
266.616638183594,281.428680419922,266.616638183594,266.616638183594,43039,"2012-01-03","BSIM"
271.553985595703,276.491333007812,266.616638183594,271.553985595703,128611,"2012-01-04","BSIM"
266.616638183594,271.553985595703,266.616638183594,266.616638183594,11139,"2012-01-05","BSIM"
261.679290771484,266.616638183594,256.741943359375,261.679290771484,27848,"2012-01-06","BSIM"
261.679290771484,271.553985595703,251.804595947266,261.679290771484,181271,"2012-01-09","BSIM"
266.616638183594,271.553985595703,261.679290771484,266.616638183594,47596,"2012-01-10","BSIM"
266.616638183594,271.553985595703,266.616638183594,266.616638183594,166081,"2012-01-11","BSIM"
261.679290771484,271.553985595703,261.679290771484,261.679290771484,12152,"2012-01-12","BSIM"
261.679290771484,271.553985595703,256.741943359375,266.616638183594,3,"2012-01-13","BSIM"
266.616638183594,266.616638183594,261.679290771484,266.616638183594,158992,"2012-01-16","BSIM"
286.366027832031,296.240692138672,266.616638183594,286.366027832031,1202569,"2012-01-17","BSIM"
286.366027832031,291.303375244141,281.428680419922,286.366027832031,600525,"2012-01-18","BSIM"
291.303375244141,301.178039550781,286.366027832031,291.303375244141,1846640,"2012-01-19","BSIM"
281.428680419922,286.366027832031,276.491333007812,281.428680419922,186334,"2012-01-20","BSIM"
281.428680419922,281.428680419922,276.491333007812,281.428680419922,49621,"2012-01-24","BSIM"
281.428680419922,281.428680419922,271.553985595703,281.428680419922,15696,"2012-01-25","BSIM"
266.616638183594,271.553985595703,266.616638183594,266.616638183594,15696,"2012-01-26","BSIM"
276.491333007812,276.491333007812,271.553985595703,276.491333007812,10633,"2012-01-27","BSIM"
281.428680419922,286.366027832031,281.428680419922,281.428680419922,181777,"2012-01-30","BSIM"
276.491333007812,286.366027832031,276.491333007812,276.491333007812,145321,"2012-01-31","BSIM"
271.553985595703,271.553985595703,266.616638183594,271.553985595703,6076,"2012-02-01","BSIM"
281.428680419922,286.366027832031,276.491333007812,281.428680419922,2699831,"2012-02-02","BSIM"
291.303375244141,291.303375244141,281.428680419922,291.303375244141,188866,"2012-02-03","BSIM"
286.366027832031,286.366027832031,286.366027832031,286.366027832031,367606,"2012-02-06","BSIM"
291.303375244141,291.303375244141,286.366027832031,291.303375244141,435963,"2012-02-07","BSIM"
296.240692138672,296.240692138672,286.366027832031,296.240692138672,448621,"2012-02-08","BSIM"
291.303375244141,296.240692138672,291.303375244141,291.303375244141,6582,"2012-02-09","BSIM"
286.366027832031,291.303375244141,286.366027832031,286.366027832031,654197,"2012-02-10","BSIM"
286.366027832031,286.366027832031,286.366027832031,286.366027832031,506,"2012-02-13","BSIM"
286.366027832031,286.366027832031,286.366027832031,286.366027832031,78989,"2012-02-14","BSIM"
296.240692138672,296.240692138672,286.366027832031,296.240692138672,177727,"2012-02-15","BSIM"
291.303375244141,291.303375244141,286.366027832031,291.303375244141,70381,"2012-02-16","BSIM"
286.366027832031,286.366027832031,281.428680419922,286.366027832031,87597,"2012-02-17","BSIM"
281.428680419922,281.428680419922,271.553985595703,281.428680419922,25823,"2012-02-20","BSIM"
276.491333007812,276.491333007812,276.491333007812,276.491333007812,49115,"2012-02-21","BSIM"
276.491333007812,276.491333007812,276.491333007812,276.491333007812,227855,"2012-02-22","BSIM"
271.553985595703,276.491333007812,271.553985595703,271.553985595703,223298,"2012-02-23","BSIM"
281.428680419922,281.428680419922,271.553985595703,281.428680419922,165574,"2012-02-24","BSIM"
271.553985595703,286.366027832031,271.553985595703,271.553985595703,229880,"2012-02-27","BSIM"
271.553985595703,271.553985595703,266.616638183594,271.553985595703,1012,"2012-02-28","BSIM"
276.491333007812,276.491333007812,271.553985595703,276.491333007812,14684,"2012-02-29","BSIM"
271.553985595703,276.491333007812,271.553985595703,271.553985595703,81521,"2012-03-01","BSIM"
276.491333007812,276.491333007812,271.553985595703,276.491333007812,11645,"2012-03-02","BSIM"
271.553985595703,271.553985595703,271.553985595703,271.553985595703,7088,"2012-03-05","BSIM"
276.491333007812,276.491333007812,271.553985595703,276.491333007812,24304,"2012-03-06","BSIM"
271.553985595703,271.553985595703,271.553985595703,271.553985595703,28861,"2012-03-07","BSIM"
271.553985595703,291.303375244141,271.553985595703,271.553985595703,583815,"2012-03-08","BSIM"
271.553985595703,271.553985595703,271.553985595703,271.553985595703,3,"2012-03-09","BSIM"
276.491333007812,276.491333007812,271.553985595703,276.491333007812,8607,"2012-03-12","BSIM"
286.366027832031,286.366027832031,271.553985595703,286.366027832031,774201,"2012-03-13","BSIM"
286.366027832031,291.303375244141,276.491333007812,286.366027832031,995980,"2012-03-14","BSIM"
276.491333007812,286.366027832031,276.491333007812,276.491333007812,185322,"2012-03-15","BSIM"
281.428680419922,281.428680419922,271.553985595703,281.428680419922,60255,"2012-03-16","BSIM"
271.553985595703,276.491333007812,271.553985595703,271.553985595703,56204,"2012-03-19","BSIM"
266.616638183594,271.553985595703,261.679290771484,266.616638183594,266337,"2012-03-20","BSIM"
276.491333007812,276.491333007812,266.616638183594,276.491333007812,25823,"2012-03-21","BSIM"
271.553985595703,271.553985595703,266.616638183594,271.553985595703,327098,"2012-03-22","BSIM"
271.553985595703,271.553985595703,271.553985595703,271.553985595703,28861,"2012-03-26","BSIM"
276.491333007812,281.428680419922,271.553985595703,276.491333007812,282540,"2012-03-27","BSIM"
271.553985595703,281.428680419922,271.553985595703,271.553985595703,138738,"2012-03-28","BSIM"
271.553985595703,271.553985595703,271.553985595703,271.553985595703,128611,"2012-03-29","BSIM"
271.553985595703,271.553985595703,271.553985595703,271.553985595703,6582,"2012-03-30","BSIM"
271.553985595703,271.553985595703,266.616638183594,271.553985595703,204057,"2012-04-02","BSIM"
271.553985595703,271.553985595703,271.553985595703,271.553985595703,0,"2012-04-03","BSIM"
271.553985595703,271.553985595703,266.616638183594,271.553985595703,72407,"2012-04-04","BSIM"
276.491333007812,276.491333007812,271.553985595703,276.491333007812,178739,"2012-04-05","BSIM"
271.553985595703,271.553985595703,266.616638183594,271.553985595703,31393,"2012-04-09","BSIM"
271.553985595703,276.491333007812,266.616638183594,271.553985595703,90635,"2012-04-10","BSIM"
266.616638183594,266.616638183594,266.616638183594,266.616638183594,506,"2012-04-11","BSIM"
266.616638183594,266.616638183594,266.616638183594,266.616638183594,52659,"2012-04-12","BSIM"
266.616638183594,271.553985595703,266.616638183594,266.616638183594,66837,"2012-04-13","BSIM"
271.553985595703,271.553985595703,266.616638183594,271.553985595703,26329,"2012-04-16","BSIM"
266.616638183594,271.553985595703,266.616638183594,266.616638183594,111395,"2012-04-17","BSIM"
266.616638183594,266.616638183594,261.679290771484,266.616638183594,107345,"2012-04-18","BSIM"
271.553985595703,271.553985595703,261.679290771484,271.553985595703,7088,"2012-04-19","BSIM"
271.553985595703,276.491333007812,261.679290771484,271.553985595703,29874,"2012-04-20","BSIM"
266.616638183594,266.616638183594,266.616638183594,266.616638183594,127092,"2012-04-23","BSIM"
266.616638183594,266.616638183594,261.679290771484,266.616638183594,7595,"2012-04-24","BSIM"
266.616638183594,266.616638183594,256.741943359375,266.616638183594,265831,"2012-04-25","BSIM"
261.679290771484,266.616638183594,261.679290771484,261.679290771484,326592,"2012-04-26","BSIM"
256.741943359375,261.679290771484,251.804595947266,256.741943359375,899775,"2012-04-27","BSIM"
261.679290771484,266.616638183594,251.804595947266,261.679290771484,775720,"2012-04-30","BSIM"
261.679290771484,261.679290771484,256.741943359375,261.679290771484,29368,"2012-05-01","BSIM"
261.679290771484,261.679290771484,256.741943359375,261.679290771484,112408,"2012-05-02","BSIM"
261.679290771484,261.679290771484,256.741943359375,261.679290771484,379758,"2012-05-03","BSIM"
256.741943359375,261.679290771484,256.741943359375,256.741943359375,157979,"2012-05-04","BSIM"
266.616638183594,266.616638183594,251.804595947266,266.616638183594,82534,"2012-05-07","BSIM"
256.741943359375,261.679290771484,256.741943359375,256.741943359375,104813,"2012-05-08","BSIM"
256.741943359375,261.679290771484,256.741943359375,256.741943359375,52659,"2012-05-09","BSIM"
261.679290771484,271.553985595703,256.741943359375,261.679290771484,79496,"2012-05-10","BSIM"
256.741943359375,261.679290771484,256.741943359375,256.741943359375,27342,"2012-05-11","BSIM"
251.804595947266,261.679290771484,251.804595947266,251.804595947266,504319,"2012-05-14","BSIM"
261.679290771484,261.679290771484,246.867248535156,261.679290771484,123548,"2012-05-15","BSIM"
256.741943359375,261.679290771484,246.867248535156,256.741943359375,33925,"2012-05-16","BSIM"
256.741943359375,256.741943359375,236.992568969727,256.741943359375,108357,"2012-05-21","BSIM"
256.741943359375,261.679290771484,256.741943359375,256.741943359375,294186,"2012-05-22","BSIM"
256.741943359375,266.616638183594,256.741943359375,256.741943359375,221272,"2012-05-23","BSIM"
256.741943359375,266.616638183594,256.741943359375,256.741943359375,61267,"2012-05-24","BSIM"
261.679290771484,261.679290771484,251.804595947266,261.679290771484,61774,"2012-05-25","BSIM"
261.679290771484,261.679290771484,251.804595947266,261.679290771484,1012,"2012-05-28","BSIM"
256.741943359375,261.679290771484,246.867248535156,256.741943359375,305832,"2012-05-29","BSIM"
251.804595947266,261.679290771484,251.804595947266,251.804595947266,3544,"2012-05-30","BSIM"
251.804595947266,261.679290771484,241.929916381836,251.804595947266,208614,"2012-05-31","BSIM"
241.929916381836,256.741943359375,241.929916381836,241.929916381836,23798,"2012-06-01","BSIM"
241.929916381836,256.741943359375,236.992568969727,241.929916381836,75951,"2012-06-04","BSIM"
241.929916381836,256.741943359375,236.992568969727,241.929916381836,84559,"2012-06-05","BSIM"
251.804595947266,251.804595947266,241.929916381836,251.804595947266,240513,"2012-06-06","BSIM"
251.804595947266,256.741943359375,251.804595947266,251.804595947266,2025,"2012-06-07","BSIM"
241.929916381836,261.679290771484,241.929916381836,241.929916381836,73926,"2012-06-08","BSIM"
246.867248535156,256.741943359375,246.867248535156,246.867248535156,110889,"2012-06-11","BSIM"
241.929916381836,246.867248535156,241.929916381836,241.929916381836,66331,"2012-06-12","BSIM"
246.867248535156,256.741943359375,241.929916381836,246.867248535156,73420,"2012-06-13","BSIM"
241.929916381836,246.867248535156,241.929916381836,241.929916381836,103800,"2012-06-14","BSIM"
241.929916381836,241.929916381836,236.992568969727,241.929916381836,163549,"2012-06-15","BSIM"
246.867248535156,251.804595947266,246.867248535156,246.867248535156,109876,"2012-06-18","BSIM"
251.804595947266,256.741943359375,246.867248535156,251.804595947266,33925,"2012-06-19","BSIM"
246.867248535156,251.804595947266,246.867248535156,246.867248535156,205576,"2012-06-20","BSIM"
251.804595947266,251.804595947266,246.867248535156,251.804595947266,353428,"2012-06-21","BSIM"
276.491333007812,281.428680419922,246.867248535156,276.491333007812,1180290,"2012-06-22","BSIM"
265,265,240,245,754000,"2012-06-25","BSIM"
245,250,240,245,34500,"2012-06-26","BSIM"
245,250,240,245,132000,"2012-06-27","BSIM"
245,250,240,240,328000,"2012-06-28","BSIM"
240,240,225,225,5435500,"2012-06-29","BSIM"
225,230,215,225,1638500,"2012-07-02","BSIM"
225,230,215,225,2387500,"2012-07-03","BSIM"
240,260,225,240,9352000,"2012-07-04","BSIM"
300,300,240,300,13327500,"2012-07-05","BSIM"
260,300,250,260,10343000,"2012-07-06","BSIM"
255,275,255,255,3819500,"2012-07-09","BSIM"
260,265,250,260,1399000,"2012-07-10","BSIM"
255,260,250,255,771000,"2012-07-11","BSIM"
250,255,245,250,767500,"2012-07-12","BSIM"
245,255,245,245,2702000,"2012-07-13","BSIM"
235,250,230,235,2087000,"2012-07-16","BSIM"
230,240,230,230,610000,"2012-07-17","BSIM"
240,250,235,240,1618000,"2012-07-18","BSIM"
240,250,235,240,893500,"2012-07-19","BSIM"
240,240,235,240,336000,"2012-07-20","BSIM"
235,235,225,235,1337500,"2012-07-23","BSIM"
235,240,230,235,319500,"2012-07-24","BSIM"
235,235,225,235,423000,"2012-07-25","BSIM"
235,235,230,235,750000,"2012-07-26","BSIM"
235,235,225,235,318500,"2012-07-27","BSIM"
240,250,230,240,2298000,"2012-07-30","BSIM"
240,250,235,240,722500,"2012-07-31","BSIM"
235,240,230,235,872000,"2012-08-01","BSIM"
250,260,235,250,6031000,"2012-08-02","BSIM"
245,245,240,245,501500,"2012-08-03","BSIM"
245,255,235,245,788500,"2012-08-06","BSIM"
250,250,240,250,1691500,"2012-08-07","BSIM"
250,250,240,250,804500,"2012-08-08","BSIM"
245,250,240,245,881000,"2012-08-09","BSIM"
250,250,240,250,542000,"2012-08-10","BSIM"
245,250,240,245,700500,"2012-08-13","BSIM"
240,245,240,240,514000,"2012-08-14","BSIM"
240,250,240,240,651000,"2012-08-15","BSIM"
245,250,245,245,454000,"2012-08-16","BSIM"
245,250,245,245,110500,"2012-08-23","BSIM"
245,245,245,245,5500,"2012-08-24","BSIM"
245,245,245,245,6000,"2012-08-27","BSIM"
245,245,245,245,356500,"2012-08-28","BSIM"
240,245,240,240,646000,"2012-08-29","BSIM"
240,255,235,240,2742000,"2012-08-30","BSIM"
245,250,240,245,274000,"2012-08-31","BSIM"
245,250,245,245,239500,"2012-09-03","BSIM"
245,250,245,245,544000,"2012-09-04","BSIM"
240,250,240,240,2316000,"2012-09-05","BSIM"
245,250,245,245,1327000,"2012-09-06","BSIM"
245,245,245,245,583500,"2012-09-07","BSIM"
245,250,240,245,625500,"2012-09-10","BSIM"
250,250,250,250,500,"2012-09-11","BSIM"
245,250,245,245,45000,"2012-09-12","BSIM"
240,245,240,240,42000,"2012-09-13","BSIM"
245,250,240,245,80500,"2012-09-14","BSIM"
245,250,240,245,420500,"2012-09-17","BSIM"
250,250,240,250,1366000,"2012-09-18","BSIM"
245,250,245,245,77500,"2012-09-19","BSIM"
245,245,245,245,279000,"2012-09-20","BSIM"
245,245,245,245,475000,"2012-09-21","BSIM"
245,250,245,245,162000,"2012-09-24","BSIM"
245,245,240,245,905500,"2012-09-25","BSIM"
245,245,245,245,260500,"2012-09-26","BSIM"
245,250,245,245,7500,"2012-09-27","BSIM"
250,250,245,250,16000,"2012-09-28","BSIM"
245,250,245,245,35000,"2012-10-01","BSIM"
245,250,245,245,340500,"2012-10-02","BSIM"
245,245,245,245,862000,"2012-10-03","BSIM"
245,250,240,245,24000,"2012-10-04","BSIM"
245,245,245,245,51000,"2012-10-05","BSIM"
245,245,245,245,1063000,"2012-10-08","BSIM"
245,245,245,245,115000,"2012-10-09","BSIM"
245,245,245,245,705500,"2012-10-10","BSIM"
245,245,245,245,44000,"2012-10-11","BSIM"
250,255,245,250,657500,"2012-10-12","BSIM"
245,250,245,245,113500,"2012-10-15","BSIM"
250,250,245,250,46000,"2012-10-16","BSIM"
245,245,245,245,1002500,"2012-10-17","BSIM"
245,250,245,245,204500,"2012-10-18","BSIM"
245,245,245,245,5500,"2012-10-19","BSIM"
245,250,245,245,2170000,"2012-10-22","BSIM"
245,250,245,245,141000,"2012-10-23","BSIM"
245,250,245,245,108000,"2012-10-24","BSIM"
245,245,245,245,7500,"2012-10-25","BSIM"
240,250,240,240,633500,"2012-10-29","BSIM"
250,250,230,250,996500,"2012-10-30","BSIM"
245,250,245,245,379000,"2012-10-31","BSIM"
245,245,245,245,59500,"2012-11-01","BSIM"
245,245,245,245,50000,"2012-11-02","BSIM"
245,250,245,245,388000,"2012-11-05","BSIM"
245,245,245,245,92500,"2012-11-06","BSIM"
245,245,245,245,1516000,"2012-11-07","BSIM"
245,245,245,245,20000,"2012-11-08","BSIM"
245,250,245,245,13500,"2012-11-09","BSIM"
245,250,240,245,362500,"2012-11-12","BSIM"
245,250,245,245,345500,"2012-11-13","BSIM"
245,245,245,245,379500,"2012-11-14","BSIM"
245,245,245,245,500,"2012-11-19","BSIM"
245,250,245,245,408000,"2012-11-20","BSIM"
255,255,245,255,323000,"2012-11-21","BSIM"
255,260,250,255,684000,"2012-11-22","BSIM"
250,270,250,250,356000,"2012-11-23","BSIM"
250,255,250,250,101000,"2012-11-26","BSIM"
250,250,245,250,51500,"2012-11-27","BSIM"
250,250,245,250,145500,"2012-11-28","BSIM"
250,250,250,250,500,"2012-11-29","BSIM"
235,245,235,235,1090000,"2012-11-30","BSIM"
235,240,235,235,577000,"2012-12-03","BSIM"
230,235,230,230,107000,"2012-12-04","BSIM"
230,240,230,230,577500,"2012-12-05","BSIM"
230,235,225,230,1244500,"2012-12-06","BSIM"
230,235,230,230,402000,"2012-12-07","BSIM"
235,235,230,235,115500,"2012-12-10","BSIM"
230,235,230,230,136500,"2012-12-11","BSIM"
235,235,230,235,90500,"2012-12-12","BSIM"
230,230,225,230,54000,"2012-12-13","BSIM"
230,230,225,230,652000,"2012-12-14","BSIM"
230,230,225,230,163000,"2012-12-17","BSIM"
225,225,225,225,48000,"2012-12-18","BSIM"
230,230,225,230,37500,"2012-12-19","BSIM"
230,230,225,230,22500,"2012-12-20","BSIM"
225,225,220,225,4000,"2012-12-21","BSIM"
225,225,225,225,3,"2012-12-26","BSIM"
225,225,225,225,118000,"2012-12-27","BSIM"
225,225,225,225,10000,"2012-12-28","BSIM"
225,230,225,225,53500,"2013-01-02","BSIM"
225,225,220,225,28000,"2013-01-03","BSIM"
230,230,220,230,19500,"2013-01-04","BSIM"
230,230,225,230,59500,"2013-01-07","BSIM"
225,225,225,225,5000,"2013-01-08","BSIM"
230,230,225,230,1000,"2013-01-09","BSIM"
220,225,220,220,182000,"2013-01-10","BSIM"
225,225,220,225,101000,"2013-01-11","BSIM"
220,230,220,220,28000,"2013-01-14","BSIM"
220,220,220,220,28000,"2013-01-15","BSIM"
220,225,220,220,11500,"2013-01-16","BSIM"
225,230,220,225,64500,"2013-01-17","BSIM"
225,230,225,225,28000,"2013-01-18","BSIM"
225,225,225,225,4500,"2013-01-21","BSIM"
225,225,225,225,0,"2013-01-22","BSIM"
230,235,220,230,506500,"2013-01-23","BSIM"
230,230,220,230,133000,"2013-01-25","BSIM"
225,225,225,225,19500,"2013-01-28","BSIM"
225,225,220,225,4000,"2013-01-29","BSIM"
225,225,220,225,175500,"2013-01-30","BSIM"
230,230,220,230,115500,"2013-01-31","BSIM"
225,230,220,225,130000,"2013-02-01","BSIM"
220,230,220,220,961500,"2013-02-04","BSIM"
220,225,220,220,32500,"2013-02-05","BSIM"
220,225,220,220,41000,"2013-02-06","BSIM"
220,225,220,220,23000,"2013-02-07","BSIM"
220,225,220,220,20500,"2013-02-08","BSIM"
220,220,220,220,17500,"2013-02-11","BSIM"
220,225,220,220,74000,"2013-02-12","BSIM"
220,220,220,220,74000,"2013-02-13","BSIM"
220,225,220,220,77000,"2013-02-14","BSIM"
220,225,220,220,1302500,"2013-02-15","BSIM"
225,230,220,225,685000,"2013-02-18","BSIM"
230,235,225,230,1105000,"2013-02-19","BSIM"
235,240,225,235,495500,"2013-02-20","BSIM"
225,235,225,225,123000,"2013-02-21","BSIM"
230,230,225,230,35000,"2013-02-22","BSIM"
230,230,225,230,89500,"2013-02-25","BSIM"
225,230,225,225,139500,"2013-02-26","BSIM"
235,235,230,235,241500,"2013-02-27","BSIM"
250,275,235,250,15601000,"2013-02-28","BSIM"
245,265,245,245,2490500,"2013-03-01","BSIM"
245,245,245,245,0,"2013-03-04","BSIM"
245,255,240,245,2270000,"2013-03-05","BSIM"
245,260,245,245,259500,"2013-03-06","BSIM"
245,245,245,245,3e+05,"2013-03-07","BSIM"
245,250,245,245,586500,"2013-03-08","BSIM"
245,250,245,245,735500,"2013-03-11","BSIM"
245,250,245,245,143000,"2013-03-13","BSIM"
250,250,245,250,3002500,"2013-03-14","BSIM"
275,275,250,275,17883500,"2013-03-15","BSIM"
270,290,255,270,21659000,"2013-03-18","BSIM"
260,270,260,260,1200000,"2013-03-19","BSIM"
250,270,250,250,1189000,"2013-03-20","BSIM"
260,265,250,260,510500,"2013-03-21","BSIM"
255,260,255,255,637500,"2013-03-22","BSIM"
255,260,255,255,2353000,"2013-03-25","BSIM"
260,275,255,260,13277000,"2013-03-26","BSIM"
260,270,255,260,601000,"2013-03-27","BSIM"
255,260,250,255,752500,"2013-03-28","BSIM"
255,260,250,255,327000,"2013-04-01","BSIM"
255,255,245,255,428000,"2013-04-02","BSIM"
255,255,245,255,428000,"2013-04-03","BSIM"
255,255,250,255,121000,"2013-04-04","BSIM"
255,255,250,255,119000,"2013-04-05","BSIM"
250,255,250,250,613500,"2013-04-08","BSIM"
250,255,250,250,914500,"2013-04-09","BSIM"
260,260,250,260,505000,"2013-04-10","BSIM"
290,290,255,290,27983500,"2013-04-11","BSIM"
270,305,265,270,70750000,"2013-04-12","BSIM"
265,280,265,265,972000,"2013-04-15","BSIM"
265,270,260,265,477000,"2013-04-16","BSIM"
260,270,255,260,728000,"2013-04-17","BSIM"
255,265,255,255,1578500,"2013-04-18","BSIM"
255,260,250,255,1070500,"2013-04-19","BSIM"
255,260,255,255,631000,"2013-04-22","BSIM"
255,255,255,255,0,"2013-04-23","BSIM"
255,260,250,255,672500,"2013-04-24","BSIM"
255,260,250,255,386000,"2013-04-25","BSIM"
255,260,250,255,185500,"2013-04-26","BSIM"
260,260,250,255,361500,"2013-04-29","BSIM"
255,260,250,255,543500,"2013-04-30","BSIM"
250,255,250,250,137000,"2013-05-01","BSIM"
255,255,250,255,412500,"2013-05-02","BSIM"
255,255,245,245,1518000,"2013-05-03","BSIM"
245,255,245,255,683000,"2013-05-06","BSIM"
255,260,255,255,845000,"2013-05-07","BSIM"
250,255,250,250,95000,"2013-05-08","BSIM"
250,255,250,255,45500,"2013-05-10","BSIM"
250,255,250,255,114000,"2013-05-13","BSIM"
250,255,250,255,30500,"2013-05-14","BSIM"
250,255,250,255,123500,"2013-05-15","BSIM"
255,260,250,260,137000,"2013-05-16","BSIM"
255,260,255,255,224000,"2013-05-17","BSIM"
255,260,250,250,688500,"2013-05-20","BSIM"
250,255,250,255,493500,"2013-05-21","BSIM"
250,260,250,260,1568000,"2013-05-22","BSIM"
255,255,250,255,123500,"2013-05-23","BSIM"
250,255,250,255,504000,"2013-05-24","BSIM"
250,255,250,255,65500,"2013-05-27","BSIM"
250,255,250,255,12500,"2013-05-28","BSIM"
250,255,250,255,22000,"2013-05-29","BSIM"
250,255,250,250,78500,"2013-05-30","BSIM"
255,255,250,255,131000,"2013-05-31","BSIM"
250,255,245,255,185500,"2013-06-03","BSIM"
250,250,240,245,528500,"2013-06-04","BSIM"
240,250,240,245,64500,"2013-06-05","BSIM"
240,250,240,250,15000,"2013-06-07","BSIM"
240,250,240,240,35000,"2013-06-10","BSIM"
240,250,225,240,201000,"2013-06-11","BSIM"
225,235,220,235,1285000,"2013-06-12","BSIM"
230,240,225,240,123000,"2013-06-13","BSIM"
235,240,230,240,38000,"2013-06-14","BSIM"
245,245,230,240,27500,"2013-06-17","BSIM"
230,240,230,240,19000,"2013-06-18","BSIM"
240,240,230,240,201000,"2013-06-19","BSIM"
225,235,225,230,156000,"2013-06-20","BSIM"
225,225,220,225,246500,"2013-06-21","BSIM"
225,230,220,230,430500,"2013-06-24","BSIM"
225,230,225,230,545000,"2013-06-25","BSIM"
225,230,225,230,149500,"2013-06-26","BSIM"
225,230,225,230,76000,"2013-06-27","BSIM"
225,230,225,225,32000,"2013-06-28","BSIM"
225,235,225,235,254000,"2013-07-01","BSIM"
230,230,225,230,8000,"2013-07-02","BSIM"
225,235,225,230,101000,"2013-07-03","BSIM"
225,235,225,230,23500,"2013-07-04","BSIM"
225,235,225,235,120500,"2013-07-05","BSIM"
230,230,225,225,730500,"2013-07-08","BSIM"
225,230,225,230,156500,"2013-07-09","BSIM"
225,230,225,230,80000,"2013-07-10","BSIM"
225,230,225,230,96500,"2013-07-11","BSIM"
225,230,225,230,114500,"2013-07-12","BSIM"
225,225,225,225,108500,"2013-07-15","BSIM"
235,235,230,230,1500,"2013-07-16","BSIM"
225,235,225,235,301500,"2013-07-17","BSIM"
230,240,230,240,101000,"2013-07-18","BSIM"
235,240,230,240,72000,"2013-07-19","BSIM"
230,240,230,240,69500,"2013-07-22","BSIM"
230,235,230,235,104000,"2013-07-23","BSIM"
230,240,230,240,68500,"2013-07-24","BSIM"
235,240,235,240,54000,"2013-07-25","BSIM"
235,240,235,240,162000,"2013-07-26","BSIM"
240,240,230,240,156500,"2013-07-29","BSIM"
235,240,230,240,36500,"2013-07-30","BSIM"
230,235,230,235,281000,"2013-07-31","BSIM"
235,235,230,235,217500,"2013-08-01","BSIM"
235,240,235,240,53500,"2013-08-02","BSIM"
230,240,230,240,51500,"2013-08-12","BSIM"
235,235,230,235,286500,"2013-08-13","BSIM"
240,240,235,240,80000,"2013-08-14","BSIM"
235,235,230,235,268000,"2013-08-15","BSIM"
235,240,230,240,76500,"2013-08-16","BSIM"
230,235,230,235,503000,"2013-08-19","BSIM"
230,235,225,230,798500,"2013-08-20","BSIM"
225,235,225,235,51000,"2013-08-21","BSIM"
225,230,225,230,513000,"2013-08-22","BSIM"
230,230,230,230,320500,"2013-08-23","BSIM"
235,235,230,230,116000,"2013-08-26","BSIM"
230,230,225,225,603000,"2013-08-27","BSIM"
230,235,225,230,1012500,"2013-08-28","BSIM"
225,230,225,230,263000,"2013-08-29","BSIM"
225,230,225,225,252500,"2013-08-30","BSIM"
230,230,225,230,272000,"2013-09-02","BSIM"
230,230,225,230,250500,"2013-09-03","BSIM"
230,230,225,230,278000,"2013-09-04","BSIM"
225,235,225,235,121500,"2013-09-05","BSIM"
225,235,225,235,76000,"2013-09-06","BSIM"
230,235,225,235,63000,"2013-09-09","BSIM"
230,230,225,230,878500,"2013-09-10","BSIM"
225,235,225,235,56000,"2013-09-11","BSIM"
230,235,230,235,21000,"2013-09-12","BSIM"
230,235,230,235,208500,"2013-09-13","BSIM"
230,235,230,235,23500,"2013-09-16","BSIM"
235,235,225,230,86000,"2013-09-17","BSIM"
225,235,225,235,94000,"2013-09-18","BSIM"
230,235,225,225,1225000,"2013-09-19","BSIM"
230,235,230,230,281500,"2013-09-20","BSIM"
230,235,225,235,85500,"2013-09-23","BSIM"
230,235,230,235,20500,"2013-09-24","BSIM"
230,230,225,230,111500,"2013-09-25","BSIM"
230,235,230,235,34000,"2013-09-26","BSIM"
230,235,230,235,6000,"2013-09-27","BSIM"
240,240,225,230,683500,"2013-09-30","BSIM"
230,230,230,230,7000,"2013-10-01","BSIM"
230,235,230,230,5500,"2013-10-02","BSIM"
230,230,230,230,33000,"2013-10-03","BSIM"
230,230,230,230,7500,"2013-10-04","BSIM"
230,235,230,230,81500,"2013-10-07","BSIM"
230,235,225,235,417000,"2013-10-08","BSIM"
230,235,225,235,131000,"2013-10-09","BSIM"
235,235,225,235,47500,"2013-10-10","BSIM"
230,230,225,230,232500,"2013-10-11","BSIM"
230,235,230,235,61000,"2013-10-16","BSIM"
230,230,230,230,26500,"2013-10-17","BSIM"
230,230,225,230,231500,"2013-10-18","BSIM"
230,240,230,240,605500,"2013-10-21","BSIM"
240,240,240,240,3000,"2013-10-22","BSIM"
240,240,240,240,500,"2013-10-23","BSIM"
240,240,240,240,1000,"2013-10-24","BSIM"
240,245,240,245,85500,"2013-10-25","BSIM"
245,245,245,245,500,"2013-10-28","BSIM"
235,250,235,245,263500,"2013-10-29","BSIM"
245,250,240,250,210500,"2013-10-30","BSIM"
245,250,245,250,52500,"2013-10-31","BSIM"
245,250,245,250,103500,"2013-11-01","BSIM"
245,250,240,250,76500,"2013-11-04","BSIM"
250,250,245,250,57000,"2013-11-06","BSIM"
245,250,245,250,131500,"2013-11-07","BSIM"
245,245,240,245,303000,"2013-11-08","BSIM"
245,250,240,250,155000,"2013-11-11","BSIM"
245,255,245,245,383000,"2013-11-12","BSIM"
245,250,240,245,378000,"2013-11-13","BSIM"
245,245,235,245,163000,"2013-11-14","BSIM"
245,250,245,245,300500,"2013-11-15","BSIM"
245,250,240,245,123500,"2013-11-18","BSIM"
245,250,240,245,258500,"2013-11-19","BSIM"
245,250,245,245,304500,"2013-11-20","BSIM"
245,245,245,245,80000,"2013-11-21","BSIM"
245,245,245,245,13500,"2013-11-22","BSIM"
245,250,245,250,806000,"2013-11-25","BSIM"
245,250,245,245,92500,"2013-11-26","BSIM"
245,245,245,245,250000,"2013-11-27","BSIM"
245,245,245,245,225500,"2013-11-28","BSIM"
245,245,245,245,11500,"2013-11-29","BSIM"
245,245,245,245,247000,"2013-12-02","BSIM"
240,245,240,245,256000,"2013-12-03","BSIM"
245,245,240,245,255000,"2013-12-04","BSIM"
245,245,240,245,300500,"2013-12-05","BSIM"
240,240,240,240,2500,"2013-12-06","BSIM"
245,245,240,245,200500,"2013-12-09","BSIM"
240,245,240,245,204000,"2013-12-10","BSIM"
245,245,235,245,559000,"2013-12-11","BSIM"
240,245,240,245,308000,"2013-12-12","BSIM"
245,245,245,245,2e+05,"2013-12-13","BSIM"
240,245,230,245,424000,"2013-12-16","BSIM"
245,245,240,245,203000,"2013-12-17","BSIM"
240,245,240,245,213500,"2013-12-18","BSIM"
240,245,240,245,201500,"2013-12-19","BSIM"
240,245,240,245,225500,"2013-12-20","BSIM"
240,245,230,245,395000,"2013-12-23","BSIM"
245,245,245,245,2e+05,"2013-12-24","BSIM"
240,245,240,245,2e+05,"2013-12-27","BSIM"
240,245,235,240,226500,"2013-12-30","BSIM"
245,245,245,245,2e+05,"2014-01-02","BSIM"
245,245,235,245,306000,"2014-01-03","BSIM"
240,245,240,245,240000,"2014-01-06","BSIM"
240,243,240,243,1000,"2014-01-07","BSIM"
243,245,243,245,200200,"2014-01-08","BSIM"
245,245,245,245,174300,"2014-01-09","BSIM"
245,245,244,245,505300,"2014-01-10","BSIM"
245,245,240,245,417500,"2014-01-13","BSIM"
245,245,245,245,101100,"2014-01-15","BSIM"
245,245,245,245,1001000,"2014-01-16","BSIM"
245,246,245,246,593400,"2014-01-17","BSIM"
250,250,247,247,200,"2014-01-20","BSIM"
245,249,245,249,110900,"2014-01-21","BSIM"
246,247,245,247,120100,"2014-01-22","BSIM"
245,252,245,251,411600,"2014-01-23","BSIM"
250,250,250,250,440000,"2014-01-24","BSIM"
253,253,248,248,22900,"2014-01-27","BSIM"
250,253,250,250,500900,"2014-01-28","BSIM"
250,251,250,251,109300,"2014-01-29","BSIM"
250,250,250,250,1085000,"2014-01-30","BSIM"
253,253,249,249,281200,"2014-02-03","BSIM"
250,250,249,250,780000,"2014-02-04","BSIM"
250,250,250,250,3e+05,"2014-02-05","BSIM"
250,252,250,252,375100,"2014-02-06","BSIM"
250,250,250,250,359600,"2014-02-07","BSIM"
250,250,250,250,525000,"2014-02-10","BSIM"
250,250,250,250,2e+05,"2014-02-11","BSIM"
250,250,250,250,0,"2014-02-12","BSIM"
252,255,250,250,119400,"2014-02-13","BSIM"
253,255,253,255,40000,"2014-02-14","BSIM"
253,253,250,250,140000,"2014-02-17","BSIM"
250,250,250,250,1991500,"2014-02-18","BSIM"
252,252,250,250,315300,"2014-02-19","BSIM"
250,252,250,252,208700,"2014-02-20","BSIM"
250,250,250,250,316800,"2014-02-21","BSIM"
250,250,249,250,475500,"2014-02-24","BSIM"
250,250,249,250,951800,"2014-02-25","BSIM"
250,250,250,250,213200,"2014-02-26","BSIM"
250,250,250,250,110300,"2014-02-27","BSIM"
250,250,250,250,320300,"2014-02-28","BSIM"
250,250,250,250,200500,"2014-03-03","BSIM"
250,250,250,250,10000,"2014-03-04","BSIM"
251,252,250,250,30100,"2014-03-05","BSIM"
250,250,250,250,100,"2014-03-06","BSIM"
245,250,245,250,645100,"2014-03-07","BSIM"
250,250,246,250,72300,"2014-03-10","BSIM"
250,250,244,250,183800,"2014-03-11","BSIM"
251,251,251,251,3700,"2014-03-12","BSIM"
236,252,236,252,1200,"2014-03-13","BSIM"
250,252,250,250,149100,"2014-03-14","BSIM"
249,250,249,250,147500,"2014-03-17","BSIM"
250,250,250,250,470800,"2014-03-18","BSIM"
250,250,250,250,1e+05,"2014-03-19","BSIM"
250,250,250,250,242000,"2014-03-20","BSIM"
250,250,250,250,5000,"2014-03-21","BSIM"
250,250,249,250,184100,"2014-03-24","BSIM"
250,250,250,250,0,"2014-03-25","BSIM"
250,250,250,250,5000,"2014-03-26","BSIM"
252,252,252,252,100,"2014-03-27","BSIM"
252,252,252,252,8400,"2014-03-28","BSIM"
251,260,250,260,1261900,"2014-04-01","BSIM"
260,263,260,260,99300,"2014-04-02","BSIM"
260,260,258,260,287900,"2014-04-03","BSIM"
260,260,260,260,355500,"2014-04-04","BSIM"
265,265,260,260,20100,"2014-04-07","BSIM"
260,260,260,260,637300,"2014-04-08","BSIM"
260,260,260,260,0,"2014-04-09","BSIM"
260,265,260,260,424600,"2014-04-10","BSIM"
260,264,260,264,500,"2014-04-11","BSIM"
261,265,260,265,106500,"2014-04-14","BSIM"
265,265,260,260,70400,"2014-04-15","BSIM"
260,265,260,265,600,"2014-04-16","BSIM"
265,265,263,265,223400,"2014-04-17","BSIM"
265,265,265,265,620000,"2014-04-21","BSIM"
265,265,263,265,184500,"2014-04-22","BSIM"
265,268,264,268,100800,"2014-04-23","BSIM"
268,270,268,270,202800,"2014-04-24","BSIM"
275,275,268,268,203400,"2014-04-25","BSIM"
268,274,268,274,90200,"2014-04-28","BSIM"
273,273,273,273,1300,"2014-04-29","BSIM"
273,275,270,274,234400,"2014-04-30","BSIM"
269,274,269,274,113900,"2014-05-02","BSIM"
270,270,270,270,136500,"2014-05-05","BSIM"
270,273,270,270,106700,"2014-05-06","BSIM"
270,274,269,270,530100,"2014-05-07","BSIM"
270,270,269,270,276200,"2014-05-08","BSIM"
270,270,270,270,272000,"2014-05-09","BSIM"
270,270,270,270,73200,"2014-05-12","BSIM"
270,273,270,270,795700,"2014-05-13","BSIM"
273,273,270,270,200,"2014-05-14","BSIM"
270,273,270,270,118400,"2014-05-16","BSIM"
271,271,270,271,359000,"2014-05-19","BSIM"
270,273,269,270,710900,"2014-05-20","BSIM"
270,270,270,270,650000,"2014-05-21","BSIM"
270,270,270,270,167500,"2014-05-22","BSIM"
273,273,270,273,75700,"2014-05-23","BSIM"
270,270,270,270,1628200,"2014-05-26","BSIM"
270,274,270,270,5700,"2014-05-28","BSIM"
270,275,270,270,50200,"2014-05-30","BSIM"
273,275,270,273,393100,"2014-06-02","BSIM"
275,275,273,275,636200,"2014-06-03","BSIM"
277,277,273,277,1295500,"2014-06-04","BSIM"
280,280,277,280,22000,"2014-06-05","BSIM"
280,281,278,280,28900,"2014-06-06","BSIM"
280,280,280,280,1460600,"2014-06-09","BSIM"
281,283,280,281,689000,"2014-06-10","BSIM"
282,284,280,282,242300,"2014-06-11","BSIM"
280,282,280,280,56800,"2014-06-12","BSIM"
281,281,280,281,20100,"2014-06-13","BSIM"
281,282,280,281,128200,"2014-06-16","BSIM"
281,281,270,281,1310500,"2014-06-17","BSIM"
281,282,281,281,15100,"2014-06-18","BSIM"
281,281,281,281,0,"2014-06-19","BSIM"
271,271,271,271,1000,"2014-06-20","BSIM"
271,271,271,271,0,"2014-06-23","BSIM"
280,281,271,280,474700,"2014-06-24","BSIM"
280,282,280,280,290900,"2014-06-25","BSIM"
280,280,279,280,1200100,"2014-06-26","BSIM"
280,280,275,280,400100,"2014-06-27","BSIM"
280,282,280,280,9900,"2014-06-30","BSIM"
280,281,270,280,37600,"2014-07-01","BSIM"
280,280,279,280,331100,"2014-07-02","BSIM"
280,282,279,280,325700,"2014-07-03","BSIM"
280,280,280,280,510500,"2014-07-04","BSIM"
280,280,271,280,37100,"2014-07-07","BSIM"
280,282,278,280,402700,"2014-07-08","BSIM"
280,280,280,280,0,"2014-07-09","BSIM"
279,282,279,279,715000,"2014-07-10","BSIM"
280,282,278,280,352300,"2014-07-11","BSIM"
280,285,279,280,53951200,"2014-07-14","BSIM"
280,280,280,280,193900,"2014-07-15","BSIM"
275,284,275,275,133500,"2014-07-16","BSIM"
275,279,275,275,62100,"2014-07-17","BSIM"
266,275,262,266,25000,"2014-07-18","BSIM"
271,273,266,271,80100,"2014-07-21","BSIM"
272,279,271,272,14300,"2014-07-22","BSIM"
274,280,270,274,34500,"2014-07-23","BSIM"
279,281,275,279,551200,"2014-07-24","BSIM"
284,285,280,284,315500,"2014-07-25","BSIM"
280,284,280,280,154800,"2014-08-04","BSIM"
280,280,279,280,449900,"2014-08-05","BSIM"
280,281,280,280,14700,"2014-08-06","BSIM"
281,281,280,281,417000,"2014-08-07","BSIM"
280,281,279,280,477100,"2014-08-08","BSIM"
280,280,279,280,1200,"2014-08-11","BSIM"
276,276,276,276,1400,"2014-08-12","BSIM"
280,280,280,280,200,"2014-08-13","BSIM"
280,280,280,280,2000,"2014-08-14","BSIM"
276,280,276,276,30500,"2014-08-15","BSIM"
281,281,281,281,7000,"2014-08-18","BSIM"
281,281,281,281,0,"2014-08-19","BSIM"
277,280,273,277,250800,"2014-08-20","BSIM"
278,279,277,278,1300,"2014-08-21","BSIM"
277,280,277,277,300,"2014-08-22","BSIM"
275,277,275,275,28200,"2014-08-25","BSIM"
272,272,272,272,5600,"2014-08-26","BSIM"
275,275,274,275,1600,"2014-08-27","BSIM"
276,276,275,276,50200,"2014-08-28","BSIM"
280,280,275,280,160700,"2014-08-29","BSIM"
281,282,275,281,752600,"2014-09-01","BSIM"
281,285,278,281,400500,"2014-09-02","BSIM"
282,284,277,282,1018000,"2014-09-03","BSIM"
281,282,280,281,655200,"2014-09-04","BSIM"
282,283,280,282,848300,"2014-09-05","BSIM"
285,286,284,285,545100,"2014-09-08","BSIM"
283,287,283,283,263500,"2014-09-09","BSIM"
282,285,276,282,674100,"2014-09-10","BSIM"
282,282,282,282,27500,"2014-09-11","BSIM"
282,285,271,282,68700,"2014-09-12","BSIM"
282,282,280,282,60200,"2014-09-15","BSIM"
282,282,282,282,4e+05,"2014-09-16","BSIM"
283,285,277,283,50100,"2014-09-17","BSIM"
283,285,283,283,734600,"2014-09-18","BSIM"
283,283,283,283,2000,"2014-09-19","BSIM"
283,288,283,283,252000,"2014-09-22","BSIM"
283,284,283,283,14100,"2014-09-23","BSIM"
283,284,282,283,90900,"2014-09-24","BSIM"
280,285,280,280,52000,"2014-09-25","BSIM"
281,285,279,281,701100,"2014-09-26","BSIM"
284,284,273,284,500,"2014-09-29","BSIM"
283,283,279,283,50000,"2014-09-30","BSIM"
284,284,284,284,100,"2014-10-01","BSIM"
278,278,278,278,50200,"2014-10-02","BSIM"
281,281,281,281,100,"2014-10-03","BSIM"
282,283,280,282,4300,"2014-10-06","BSIM"
280,280,280,280,2400,"2014-10-07","BSIM"
276,276,276,276,100,"2014-10-08","BSIM"
276,276,276,276,0,"2014-10-09","BSIM"
275,275,275,275,500,"2014-10-10","BSIM"
284,284,275,284,60200,"2014-10-13","BSIM"
280,282,279,280,2900,"2014-10-14","BSIM"
280,280,280,280,0,"2014-10-15","BSIM"
274,274,274,274,4200,"2014-10-16","BSIM"
272,272,272,272,500,"2014-10-17","BSIM"
278,279,278,278,1100,"2014-10-20","BSIM"
272,272,272,272,200,"2014-10-21","BSIM"
272,272,272,272,0,"2014-10-22","BSIM"
273,275,273,273,12700,"2014-10-23","BSIM"
280,280,280,280,100,"2014-10-24","BSIM"
276,276,270,276,85100,"2014-10-27","BSIM"
275,280,263,275,270600,"2014-10-28","BSIM"
275,275,275,275,0,"2014-10-29","BSIM"
275,275,275,275,0,"2014-10-30","BSIM"
275,275,275,275,0,"2014-10-31","BSIM"
270,270,270,270,238700,"2014-11-03","BSIM"
270,270,270,270,0,"2014-11-04","BSIM"
270,270,270,270,25000,"2014-11-05","BSIM"
270,270,270,270,0,"2014-11-06","BSIM"
270,271,270,270,1700,"2014-11-07","BSIM"
280,280,280,280,100,"2014-11-10","BSIM"
280,280,280,280,0,"2014-11-11","BSIM"
270,270,270,270,37500,"2014-11-12","BSIM"
270,270,270,270,230500,"2014-11-13","BSIM"
270,270,270,270,0,"2014-11-14","BSIM"
270,271,271,271,400,"2014-11-17","BSIM"
270,270,240,270,108800,"2014-11-18","BSIM"
270,271,270,270,1500,"2014-11-19","BSIM"
270,270,270,270,0,"2014-11-20","BSIM"
270,271,270,270,462700,"2014-11-21","BSIM"
280,280,270,280,600600,"2014-11-24","BSIM"
280,280,280,280,0,"2014-11-25","BSIM"
279,279,279,279,600,"2014-11-26","BSIM"
270,270,245,270,400,"2014-11-27","BSIM"
270,270,270,270,0,"2014-11-28","BSIM"
273,273,273,273,2e+05,"2014-12-01","BSIM"
280,280,280,280,100,"2014-12-02","BSIM"
275,275,275,275,492100,"2014-12-03","BSIM"
275,279,275,279,431200,"2014-12-04","BSIM"
280,280,279,280,165700,"2014-12-05","BSIM"
281,290,281,284,850800,"2014-12-08","BSIM"
285,289,285,289,672900,"2014-12-09","BSIM"
289,300,289,290,2390400,"2014-12-10","BSIM"
289,291,288,288,934700,"2014-12-11","BSIM"
280,289,275,288,545700,"2014-12-12","BSIM"
289,301,289,300,1659000,"2014-12-15","BSIM"
305,305,299,300,1604900,"2014-12-16","BSIM"
300,301,300,301,1649200,"2014-12-17","BSIM"
300,305,300,305,279500,"2014-12-18","BSIM"
305,310,305,310,757200,"2014-12-19","BSIM"
315,318,313,314,1079900,"2014-12-22","BSIM"
315,320,315,320,966400,"2014-12-23","BSIM"
320,329,320,325,286900,"2014-12-24","BSIM"
330,335,327,335,1832100,"2014-12-29","BSIM"
335,339,325,339,204300,"2014-12-30","BSIM"
339,345,339,340,352600,"2015-01-02","BSIM"
340,345,340,344,666900,"2015-01-05","BSIM"
345,347,330,347,274400,"2015-01-06","BSIM"
350,360,346,355,1142700,"2015-01-07","BSIM"
355,360,355,356,808300,"2015-01-08","BSIM"
355,360,354,360,680200,"2015-01-09","BSIM"
360,365,360,365,229600,"2015-01-12","BSIM"
365,370,365,368,300200,"2015-01-13","BSIM"
369,375,365,370,669500,"2015-01-14","BSIM"
371,373,370,371,423200,"2015-01-15","BSIM"
370,373,370,373,105300,"2015-01-16","BSIM"
373,375,372,372,1219600,"2015-01-19","BSIM"
375,375,371,373,1518300,"2015-01-20","BSIM"
370,373,370,370,984900,"2015-01-21","BSIM"
370,371,355,365,372600,"2015-01-22","BSIM"
365,365,360,365,180300,"2015-01-23","BSIM"
290,365,290,359,73200,"2015-01-26","BSIM"
351,359,350,359,46100,"2015-01-27","BSIM"
359,359,320,322,264700,"2015-01-28","BSIM"
322,349,317,349,154700,"2015-01-29","BSIM"
354,354,340,347,215600,"2015-01-30","BSIM"
340,346,300,346,450000,"2015-02-02","BSIM"
350,355,346,355,422500,"2015-02-03","BSIM"
355,355,345,345,115900,"2015-02-04","BSIM"
345,355,345,355,140700,"2015-02-05","BSIM"
355,355,345,350,144200,"2015-02-06","BSIM"
355,355,340,350,160000,"2015-02-09","BSIM"
350,355,345,345,73900,"2015-02-10","BSIM"
345,350,340,345,97800,"2015-02-11","BSIM"
350,355,345,354,422700,"2015-02-12","BSIM"
354,354,354,354,0,"2015-02-13","BSIM"
354,354,354,354,0,"2015-02-16","BSIM"
345,373,345,370,1809200,"2015-02-17","BSIM"
370,380,352,375,1864600,"2015-02-18","BSIM"
375,380,375,375,2573600,"2015-02-20","BSIM"
375,375,370,375,161600,"2015-02-23","BSIM"
375,384,374,375,1298900,"2015-02-24","BSIM"
375,388,370,386,1749800,"2015-02-25","BSIM"
385,390,385,386,96900,"2015-02-26","BSIM"
385,395,385,393,720800,"2015-02-27","BSIM"
395,396,395,396,393100,"2015-03-02","BSIM"
395,410,395,406,1226500,"2015-03-03","BSIM"
408,409,404,405,1463400,"2015-03-04","BSIM"
406,408,405,406,500500,"2015-03-05","BSIM"
405,406,404,406,1652500,"2015-03-06","BSIM"
405,406,400,406,805500,"2015-03-09","BSIM"
405,405,399,405,1356400,"2015-03-10","BSIM"
405,405,396,396,22700,"2015-03-11","BSIM"
370,404,370,403,113700,"2015-03-12","BSIM"
405,405,404,405,1458500,"2015-03-13","BSIM"
408,408,405,406,621400,"2015-03-16","BSIM"
408,408,405,405,297700,"2015-03-17","BSIM"
405,408,405,405,489500,"2015-03-18","BSIM"
405,407,405,405,451500,"2015-03-19","BSIM"
406,406,405,405,343000,"2015-03-20","BSIM"
405,410,405,410,131200,"2015-03-23","BSIM"
405,406,400,405,718600,"2015-03-24","BSIM"
405,405,403,404,771500,"2015-03-25","BSIM"
405,405,405,405,1682000,"2015-03-26","BSIM"
405,407,405,406,1257800,"2015-03-27","BSIM"
405,406,405,406,431400,"2015-03-30","BSIM"
406,406,406,406,138500,"2015-03-31","BSIM"
406,406,405,405,487300,"2015-04-01","BSIM"
405,406,405,405,520200,"2015-04-02","BSIM"
408,408,405,406,440300,"2015-04-06","BSIM"
405,405,404,404,1278500,"2015-04-07","BSIM"
405,406,404,406,791600,"2015-04-08","BSIM"
405,406,405,406,471200,"2015-04-09","BSIM"
405,406,405,405,50500,"2015-04-10","BSIM"
410,410,405,410,333800,"2015-04-13","BSIM"
405,405,405,405,227800,"2015-04-14","BSIM"
405,405,405,405,1487500,"2015-04-15","BSIM"
406,406,405,405,107300,"2015-04-16","BSIM"
405,405,405,405,0,"2015-04-17","BSIM"
405,405,405,405,1000,"2015-04-20","BSIM"
380,399,380,399,351000,"2015-04-21","BSIM"
389,405,389,405,596500,"2015-04-22","BSIM"
400,402,400,400,143300,"2015-04-23","BSIM"
400,402,400,402,100400,"2015-04-24","BSIM"
400,400,400,400,1611100,"2015-04-27","BSIM"
400,400,400,400,187500,"2015-04-28","BSIM"
400,400,400,400,996400,"2015-04-29","BSIM"
400,401,400,400,1180100,"2015-04-30","BSIM"
400,401,400,401,159600,"2015-05-04","BSIM"
404,404,400,400,1220200,"2015-05-05","BSIM"
400,401,400,401,682100,"2015-05-06","BSIM"
402,402,400,401,523700,"2015-05-07","BSIM"
400,401,400,401,720400,"2015-05-08","BSIM"
401,401,400,400,450100,"2015-05-11","BSIM"
401,401,400,400,315400,"2015-05-12","BSIM"
401,401,400,400,122500,"2015-05-13","BSIM"
400,401,400,400,202700,"2015-05-15","BSIM"
400,400,400,400,123200,"2015-05-18","BSIM"
400,400,400,400,245400,"2015-05-19","BSIM"
400,400,400,400,191000,"2015-05-20","BSIM"
400,405,400,405,270100,"2015-05-21","BSIM"
400,400,400,400,111500,"2015-05-22","BSIM"
400,400,400,400,0,"2015-05-25","BSIM"
400,400,380,380,300,"2015-05-26","BSIM"
380,380,380,380,0,"2015-05-27","BSIM"
381,381,380,380,40000,"2015-05-28","BSIM"
375,385,375,385,1300,"2015-05-29","BSIM"
385,400,385,386,20500,"2015-06-01","BSIM"
385,400,385,388,80200,"2015-06-03","BSIM"
388,388,388,388,600,"2015-06-04","BSIM"
387,387,387,387,100,"2015-06-05","BSIM"
366,370,366,370,54800,"2015-06-08","BSIM"
350,369,350,369,300,"2015-06-09","BSIM"
375,400,375,400,800,"2015-06-10","BSIM"
400,400,375,400,2000,"2015-06-11","BSIM"
375,380,375,376,500,"2015-06-12","BSIM"
376,400,376,400,2100,"2015-06-15","BSIM"
375,376,375,376,200,"2015-06-16","BSIM"
375,385,375,379,17600,"2015-06-17","BSIM"
375,375,375,375,100,"2015-06-18","BSIM"
375,385,373,373,127700,"2015-06-19","BSIM"
373,376,373,375,573800,"2015-06-22","BSIM"
376,385,376,385,11800,"2015-06-23","BSIM"
375,384,375,384,140300,"2015-06-24","BSIM"
375,384,375,380,1700,"2015-06-25","BSIM"
370,381,370,381,308500,"2015-06-26","BSIM"
371,374,371,374,488200,"2015-06-29","BSIM"
371,375,371,375,478700,"2015-06-30","BSIM"
371,374,371,374,446100,"2015-07-01","BSIM"
374,374,374,374,0,"2015-07-02","BSIM"
370,380,370,375,455400,"2015-07-03","BSIM"
375,390,375,390,13100,"2015-07-06","BSIM"
375,389,375,380,400,"2015-07-07","BSIM"
375,389,375,389,700,"2015-07-08","BSIM"
375,380,375,380,500,"2015-07-09","BSIM"
375,380,375,380,500,"2015-07-10","BSIM"
370,399,370,377,12000,"2015-07-13","BSIM"
375,397,375,397,300,"2015-07-14","BSIM"
375,376,375,375,31600,"2015-07-15","BSIM"
375,375,375,375,0,"2015-07-22","BSIM"
375,395,375,395,10100,"2015-07-23","BSIM"
395,395,375,393,4200,"2015-07-24","BSIM"
375,380,375,375,203000,"2015-07-27","BSIM"
375,375,375,375,11300,"2015-07-28","BSIM"
375,375,375,375,200,"2015-07-29","BSIM"
375,375,375,375,600,"2015-07-30","BSIM"
375,385,370,385,50100,"2015-07-31","BSIM"
375,375,375,375,200,"2015-08-03","BSIM"
373,380,373,380,25600,"2015-08-04","BSIM"
379,380,375,375,10100,"2015-08-05","BSIM"
375,375,375,375,0,"2015-08-06","BSIM"
375,375,375,375,0,"2015-08-07","BSIM"
375,375,375,375,50000,"2015-08-10","BSIM"
375,375,375,375,23600,"2015-08-11","BSIM"
375,375,375,375,208200,"2015-08-12","BSIM"
375,379,375,379,80200,"2015-08-13","BSIM"
370,371,370,371,4100,"2015-08-14","BSIM"
372,372,370,371,70500,"2015-08-18","BSIM"
371,380,370,380,100100,"2015-08-19","BSIM"
371,371,370,371,142400,"2015-08-20","BSIM"
370,380,370,380,976400,"2015-08-21","BSIM"
370,371,370,370,4355300,"2015-08-24","BSIM"
370,372,370,370,2949500,"2015-08-25","BSIM"
400,400,365,400,928100,"2015-08-26","BSIM"
370,389,370,370,582300,"2015-08-27","BSIM"
370,370,370,370,51900,"2015-08-28","BSIM"
375,375,370,370,97100,"2015-08-31","BSIM"
370,375,370,370,15600,"2015-09-01","BSIM"
370,370,370,370,70000,"2015-09-02","BSIM"
370,400,370,400,766400,"2015-09-03","BSIM"
395,405,395,400,723800,"2015-09-04","BSIM"
405,435,405,430,1091800,"2015-09-07","BSIM"
430,460,425,460,663200,"2015-09-08","BSIM"
465,490,460,490,513700,"2015-09-09","BSIM"
500,500,480,485,1519500,"2015-09-10","BSIM"
485,495,485,490,1161200,"2015-09-11","BSIM"
490,495,490,490,124400,"2015-09-14","BSIM"
490,490,490,490,162200,"2015-09-15","BSIM"
495,495,485,490,402200,"2015-09-16","BSIM"
490,495,487,490,443500,"2015-09-17","BSIM"
490,490,489,490,1239100,"2015-09-18","BSIM"
490,490,490,490,69600,"2015-09-21","BSIM"
490,490,490,490,942500,"2015-09-22","BSIM"
490,490,490,490,629000,"2015-09-23","BSIM"
490,490,490,490,435100,"2015-09-25","BSIM"
490,490,490,490,496400,"2015-09-28","BSIM"
490,490,485,490,2144100,"2015-09-29","BSIM"
490,490,485,490,159200,"2015-09-30","BSIM"
490,490,475,485,15200,"2015-10-01","BSIM"
475,480,444,444,15300,"2015-10-02","BSIM"
455,465,445,446,260200,"2015-10-05","BSIM"
450,450,441,450,201300,"2015-10-06","BSIM"
449,450,440,450,25800,"2015-10-07","BSIM"
449,450,449,450,2500,"2015-10-08","BSIM"
449,486,449,486,490200,"2015-10-09","BSIM"
486,490,486,490,462600,"2015-10-12","BSIM"
490,490,490,490,500,"2015-10-13","BSIM"
485,485,465,465,1300,"2015-10-15","BSIM"
490,490,480,490,2144200,"2015-10-16","BSIM"
475,485,475,485,105900,"2015-10-19","BSIM"
485,489,485,489,23300,"2015-10-20","BSIM"
489,489,489,489,200,"2015-10-21","BSIM"
489,489,489,489,0,"2015-10-22","BSIM"
485,485,485,485,41100,"2015-10-23","BSIM"
485,490,485,485,61000,"2015-10-26","BSIM"
485,485,485,485,1e+06,"2015-10-27","BSIM"
485,485,485,485,0,"2015-10-28","BSIM"
485,485,485,485,35800,"2015-10-29","BSIM"
485,485,485,485,1600,"2015-10-30","BSIM"
485,485,484,484,75000,"2015-11-02","BSIM"
485,485,485,485,66500,"2015-11-03","BSIM"
485,485,485,485,585900,"2015-11-04","BSIM"
485,485,485,485,339000,"2015-11-05","BSIM"
485,485,485,485,1014000,"2015-11-06","BSIM"
485,485,485,485,1573100,"2015-11-09","BSIM"
485,485,485,485,1000700,"2015-11-10","BSIM"
485,485,485,485,1e+06,"2015-11-11","BSIM"
485,485,452,485,4749500,"2015-11-12","BSIM"
487,487,455,479,23300,"2015-11-13","BSIM"
456,470,456,470,1600,"2015-11-16","BSIM"
460,465,456,456,8000,"2015-11-17","BSIM"
450,460,450,460,50000,"2015-11-18","BSIM"
458,460,458,460,80000,"2015-11-19","BSIM"
459,465,459,460,50000,"2015-11-20","BSIM"
460,460,460,460,9500,"2015-11-23","BSIM"
460,460,450,450,42000,"2015-11-24","BSIM"
450,450,450,450,145000,"2015-11-25","BSIM"
450,450,445,446,1700,"2015-11-26","BSIM"
435,445,435,445,10100,"2015-11-27","BSIM"
444,450,431,450,56900,"2015-11-30","BSIM"
444,445,442,442,20200,"2015-12-01","BSIM"
442,442,442,442,0,"2015-12-02","BSIM"
442,442,442,442,0,"2015-12-03","BSIM"
425,429,420,429,32300,"2015-12-04","BSIM"
410,431,410,431,14300,"2015-12-07","BSIM"
429,434,429,434,900,"2015-12-08","BSIM"
434,434,434,434,0,"2015-12-09","BSIM"
420,420,405,405,20300,"2015-12-10","BSIM"
404,410,390,390,71200,"2015-12-11","BSIM"
385,389,380,389,10300,"2015-12-14","BSIM"
389,389,389,389,0,"2015-12-15","BSIM"
385,420,385,400,13600,"2015-12-16","BSIM"
399,399,399,399,300,"2015-12-17","BSIM"
398,420,398,399,5500,"2015-12-18","BSIM"
400,400,398,398,39600,"2015-12-21","BSIM"
383,397,383,397,200,"2015-12-22","BSIM"
397,397,397,397,5100,"2015-12-23","BSIM"
396,396,396,396,10000,"2015-12-28","BSIM"
395,395,395,395,10000,"2015-12-29","BSIM"
394,394,394,394,7000,"2015-12-30","BSIM"
394,394,394,394,100,"2016-01-04","BSIM"
390,390,390,390,100,"2016-01-05","BSIM"
390,390,385,390,64100,"2016-01-06","BSIM"
390,390,385,385,28800,"2016-01-07","BSIM"
380,380,369,369,45000,"2016-01-08","BSIM"
385,385,369,369,1200,"2016-01-11","BSIM"
350,384,350,384,1100,"2016-01-12","BSIM"
384,384,384,384,0,"2016-01-13","BSIM"
367,375,363,375,33500,"2016-01-14","BSIM"
375,375,375,375,0,"2016-01-15","BSIM"
373,375,373,373,3900,"2016-01-18","BSIM"
373,400,372,400,160000,"2016-01-19","BSIM"
405,405,405,405,6500,"2016-01-20","BSIM"
378,442,376,442,371400,"2016-01-21","BSIM"
400,425,400,410,616000,"2016-01-22","BSIM"
425,425,400,405,203200,"2016-01-25","BSIM"
410,420,401,401,43900,"2016-01-26","BSIM"
401,410,401,405,561700,"2016-01-27","BSIM"
405,420,405,420,327300,"2016-01-28","BSIM"
425,430,425,430,138800,"2016-01-29","BSIM"
430,450,430,450,1018500,"2016-02-01","BSIM"
455,460,420,460,155600,"2016-02-02","BSIM"
460,469,460,465,71300,"2016-02-03","BSIM"
470,480,470,480,340600,"2016-02-04","BSIM"
485,485,475,475,284200,"2016-02-05","BSIM"
475,485,475,480,245600,"2016-02-09","BSIM"
485,485,482,482,160000,"2016-02-10","BSIM"
485,485,483,484,160000,"2016-02-11","BSIM"
485,486,485,485,130000,"2016-02-12","BSIM"
490,490,485,486,313600,"2016-02-15","BSIM"
476,487,476,484,381000,"2016-02-16","BSIM"
485,499,485,490,933900,"2016-02-17","BSIM"
490,493,490,493,26200,"2016-02-18","BSIM"
496,500,496,500,466900,"2016-02-19","BSIM"
500,500,500,500,656800,"2016-02-22","BSIM"
500,500,500,500,930300,"2016-02-23","BSIM"
500,505,500,505,601600,"2016-02-24","BSIM"
500,500,500,500,695900,"2016-02-25","BSIM"
505,505,500,500,370900,"2016-02-26","BSIM"
500,500,500,500,1314800,"2016-02-29","BSIM"
490,490,490,490,100,"2016-03-01","BSIM"
490,490,460,470,52400,"2016-03-02","BSIM"
485,490,485,490,200,"2016-03-03","BSIM"
476,476,476,476,100,"2016-03-04","BSIM"
476,476,476,476,0,"2016-03-07","BSIM"
495,495,480,480,100300,"2016-03-08","BSIM"
480,480,480,480,0,"2016-03-10","BSIM"
480,480,480,480,0,"2016-03-11","BSIM"
480,480,480,480,0,"2016-03-14","BSIM"
471,471,471,471,6500,"2016-03-15","BSIM"
460,490,460,490,3700,"2016-03-16","BSIM"
470,485,470,470,203400,"2016-03-17","BSIM"
470,470,470,470,202900,"2016-03-18","BSIM"
490,490,490,490,100,"2016-03-21","BSIM"
460,460,460,460,5000,"2016-03-22","BSIM"
490,490,490,490,100,"2016-03-23","BSIM"
490,490,490,490,0,"2016-03-24","BSIM"
490,490,490,490,0,"2016-03-28","BSIM"
490,490,490,490,0,"2016-03-29","BSIM"
490,490,490,490,0,"2016-03-30","BSIM"
490,490,490,490,0,"2016-03-31","BSIM"
460,460,447,447,1300,"2016-04-01","BSIM"
444,444,443,443,5000,"2016-04-04","BSIM"
443,443,443,443,0,"2016-04-05","BSIM"
423,469,420,469,60100,"2016-04-06","BSIM"
469,469,469,469,0,"2016-04-07","BSIM"
469,469,469,469,0,"2016-04-08","BSIM"
469,469,469,469,0,"2016-04-11","BSIM"
469,469,469,469,0,"2016-04-12","BSIM"
469,469,469,469,0,"2016-04-13","BSIM"
469,469,469,469,0,"2016-04-14","BSIM"
469,469,469,469,0,"2016-04-15","BSIM"
469,469,469,469,0,"2016-04-18","BSIM"
469,469,469,469,0,"2016-04-19","BSIM"
401,401,401,401,2e+05,"2016-04-20","BSIM"
395,395,395,395,2400,"2016-04-21","BSIM"
395,395,395,395,0,"2016-04-22","BSIM"
446,446,446,446,100,"2016-04-25","BSIM"
445,445,444,445,10000,"2016-04-26","BSIM"
445,445,445,445,5000,"2016-04-27","BSIM"
410,425,405,405,40500,"2016-04-28","BSIM"
405,405,405,405,0,"2016-04-29","BSIM"
450,450,450,450,200,"2016-05-02","BSIM"
448,450,448,450,40600,"2016-05-03","BSIM"
450,450,420,420,41400,"2016-05-04","BSIM"
418,418,380,380,21100,"2016-05-09","BSIM"
380,380,380,380,0,"2016-05-10","BSIM"
378,380,378,378,2300,"2016-05-11","BSIM"
400,400,390,390,81500,"2016-05-12","BSIM"
390,400,390,400,642500,"2016-05-13","BSIM"
402,402,400,400,197700,"2016-05-16","BSIM"
400,402,400,400,2154200,"2016-05-17","BSIM"
402,402,400,402,210800,"2016-05-18","BSIM"
400,404,400,402,274400,"2016-05-19","BSIM"
402,410,400,402,78900,"2016-05-20","BSIM"
404,404,404,404,200,"2016-05-23","BSIM"
404,440,404,420,30800,"2016-05-24","BSIM"
408,408,404,404,55800,"2016-05-25","BSIM"
404,450,404,410,209700,"2016-05-26","BSIM"
408,422,406,422,184700,"2016-05-27","BSIM"
418,448,418,430,1000,"2016-05-30","BSIM"
448,448,430,430,149300,"2016-05-31","BSIM"
430,440,430,430,375500,"2016-06-01","BSIM"
430,440,430,436,77200,"2016-06-02","BSIM"
436,436,436,436,12000,"2016-06-03","BSIM"
430,450,430,436,32400,"2016-06-06","BSIM"
436,436,430,430,312200,"2016-06-07","BSIM"
430,430,430,430,2000,"2016-06-08","BSIM"
430,432,430,430,168100,"2016-06-09","BSIM"
430,430,430,430,190200,"2016-06-10","BSIM"
430,434,430,432,175000,"2016-06-13","BSIM"
432,450,432,432,92500,"2016-06-14","BSIM"
430,540,430,540,590000,"2016-06-15","BSIM"
520,520,510,510,400,"2016-06-16","BSIM"
520,520,520,520,1311800,"2016-06-17","BSIM"
520,520,520,520,755700,"2016-06-20","BSIM"
520,530,520,520,490000,"2016-06-21","BSIM"
520,535,520,520,386600,"2016-06-22","BSIM"
520,520,520,520,237500,"2016-06-23","BSIM"
520,535,520,535,295200,"2016-06-24","BSIM"
520,535,520,535,660000,"2016-06-27","BSIM"
500,500,500,500,52000,"2016-06-28","BSIM"
535,535,535,535,100,"2016-06-29","BSIM"
535,535,530,530,1700,"2016-06-30","BSIM"
530,530,530,530,0,"2016-07-01","BSIM"
530,530,530,530,0,"2016-07-11","BSIM"
530,535,530,535,30500,"2016-07-12","BSIM"
535,535,535,535,0,"2016-07-13","BSIM"
492,500,492,500,4100,"2016-07-14","BSIM"
500,500,490,490,2700,"2016-07-15","BSIM"
490,490,490,490,0,"2016-07-18","BSIM"
525,555,525,530,1003700,"2016-07-19","BSIM"
510,600,492,600,19295200,"2016-07-20","BSIM"
600,720,590,720,3104700,"2016-07-21","BSIM"
720,745,650,745,7188600,"2016-07-22","BSIM"
745,750,685,715,2890300,"2016-07-25","BSIM"
715,725,715,725,775700,"2016-07-26","BSIM"
700,750,700,720,790900,"2016-07-27","BSIM"
720,750,680,750,744000,"2016-07-28","BSIM"
750,800,710,800,1806600,"2016-07-29","BSIM"
800,850,800,845,543600,"2016-08-01","BSIM"
845,845,815,845,317300,"2016-08-02","BSIM"
825,835,815,825,482400,"2016-08-03","BSIM"
805,845,805,805,70600,"2016-08-04","BSIM"
790,840,780,840,314100,"2016-08-05","BSIM"
835,835,790,790,154600,"2016-08-08","BSIM"
800,800,755,760,219500,"2016-08-09","BSIM"
755,755,720,730,75800,"2016-08-10","BSIM"
700,845,695,740,1813600,"2016-08-11","BSIM"
725,840,725,820,924300,"2016-08-12","BSIM"
820,820,790,810,187000,"2016-08-15","BSIM"
820,820,800,800,135100,"2016-08-16","BSIM"
805,810,770,790,505300,"2016-08-18","BSIM"
790,800,740,800,216800,"2016-08-19","BSIM"
820,820,795,795,112300,"2016-08-22","BSIM"
800,805,785,800,526400,"2016-08-23","BSIM"
805,820,770,790,2764400,"2016-08-24","BSIM"
790,795,780,780,393300,"2016-08-25","BSIM"
780,795,720,775,4661100,"2016-08-26","BSIM"
750,785,750,760,49600,"2016-08-29","BSIM"
770,800,760,800,433200,"2016-08-30","BSIM"
800,810,765,810,541900,"2016-08-31","BSIM"
810,810,730,750,4385600,"2016-09-01","BSIM"
765,770,700,770,478000,"2016-09-02","BSIM"
775,775,750,750,122500,"2016-09-05","BSIM"
770,770,770,770,13800,"2016-09-06","BSIM"
780,795,740,780,2556400,"2016-09-07","BSIM"
790,800,750,760,2851000,"2016-09-08","BSIM"
785,800,770,800,691300,"2016-09-09","BSIM"
800,800,800,800,5000,"2016-09-13","BSIM"
800,800,750,770,111200,"2016-09-14","BSIM"
770,780,770,780,52200,"2016-09-15","BSIM"
780,780,725,780,14700,"2016-09-16","BSIM"
790,795,755,780,5500,"2016-09-19","BSIM"
780,780,780,780,500,"2016-09-20","BSIM"
775,780,765,765,24900,"2016-09-21","BSIM"
765,780,765,775,7400,"2016-09-22","BSIM"
775,775,760,775,6600,"2016-09-23","BSIM"
775,780,775,780,2200,"2016-09-26","BSIM"
780,800,760,790,1400,"2016-09-27","BSIM"
795,800,760,800,23300,"2016-09-28","BSIM"
800,825,795,800,229400,"2016-09-29","BSIM"
800,805,795,800,269000,"2016-09-30","BSIM"
800,800,790,790,176600,"2016-10-03","BSIM"
790,800,780,800,127400,"2016-10-04","BSIM"
800,820,795,820,96000,"2016-10-05","BSIM"
850,850,800,800,12700,"2016-10-06","BSIM"
800,800,800,800,800,"2016-10-07","BSIM"
800,800,790,790,3000,"2016-10-10","BSIM"
790,790,750,750,311700,"2016-10-11","BSIM"
750,760,750,760,9100,"2016-10-12","BSIM"
760,760,760,760,1100,"2016-10-13","BSIM"
760,780,725,725,368400,"2016-10-14","BSIM"
725,760,725,760,120000,"2016-10-17","BSIM"
760,760,760,760,1e+05,"2016-10-18","BSIM"
760,780,760,780,5000,"2016-10-19","BSIM"
780,800,750,770,507300,"2016-10-20","BSIM"
770,790,760,790,52300,"2016-10-21","BSIM"
790,840,750,770,7288900,"2016-10-24","BSIM"
790,850,790,830,726400,"2016-10-25","BSIM"
830,840,800,840,1888600,"2016-10-26","BSIM"
840,890,800,850,4164000,"2016-10-27","BSIM"
850,870,840,840,300800,"2016-10-28","BSIM"
845,870,840,870,1210700,"2016-10-31","BSIM"
870,900,855,880,411400,"2016-11-01","BSIM"
880,900,860,895,134200,"2016-11-02","BSIM"
895,895,875,880,141300,"2016-11-03","BSIM"
880,890,840,845,1906700,"2016-11-04","BSIM"
845,870,845,860,153800,"2016-11-07","BSIM"
865,870,850,870,89600,"2016-11-08","BSIM"
870,875,860,875,55700,"2016-11-09","BSIM"
870,870,860,860,30200,"2016-11-10","BSIM"
860,865,855,865,23400,"2016-11-11","BSIM"
865,870,835,850,72800,"2016-11-14","BSIM"
850,860,845,845,24100,"2016-11-15","BSIM"
845,890,845,850,533100,"2016-11-16","BSIM"
870,890,860,885,869300,"2016-11-17","BSIM"
890,890,860,885,8100,"2016-11-18","BSIM"
885,890,875,890,62600,"2016-11-21","BSIM"
870,880,870,880,584500,"2016-11-22","BSIM"
865,865,860,860,83800,"2016-11-23","BSIM"
860,860,860,860,102700,"2016-11-24","BSIM"
860,875,860,860,803800,"2016-11-25","BSIM"
860,860,860,860,22200,"2016-11-28","BSIM"
875,890,860,890,78000,"2016-11-29","BSIM"
950,950,850,855,23900,"2016-11-30","BSIM"
855,880,855,870,229300,"2016-12-01","BSIM"
870,870,855,860,122200,"2016-12-02","BSIM"
860,870,850,870,163100,"2016-12-05","BSIM"
870,870,860,860,100300,"2016-12-06","BSIM"
860,870,845,870,239000,"2016-12-07","BSIM"
870,880,850,880,352400,"2016-12-08","BSIM"
880,880,850,870,38200,"2016-12-09","BSIM"
870,870,860,870,61600,"2016-12-13","BSIM"
850,870,850,870,50800,"2016-12-14","BSIM"
870,870,870,870,0,"2016-12-15","BSIM"
870,870,870,870,0,"2016-12-16","BSIM"
870,870,870,870,0,"2016-12-19","BSIM"
870,870,855,860,60600,"2016-12-20","BSIM"
860,860,850,855,200,"2016-12-21","BSIM"
860,880,850,865,13800,"2016-12-22","BSIM"
865,875,865,865,1600,"2016-12-23","BSIM"
865,880,865,865,7200,"2016-12-27","BSIM"
880,880,855,870,2400,"2016-12-28","BSIM"
870,870,870,870,100,"2016-12-29","BSIM"
870,870,870,870,100,"2016-12-30","BSIM"
870,870,870,870,0,"2017-01-02","BSIM"
870,870,810,810,11200,"2017-01-03","BSIM"
810,850,785,805,265300,"2017-01-04","BSIM"
805,805,755,790,536300,"2017-01-05","BSIM"
790,800,790,790,313900,"2017-01-06","BSIM"
790,850,750,835,2571300,"2017-01-09","BSIM"
835,870,835,835,131200,"2017-01-10","BSIM"
835,850,835,850,2800,"2017-01-11","BSIM"
850,860,810,840,64900,"2017-01-12","BSIM"
850,850,845,850,16200,"2017-01-13","BSIM"
850,860,850,860,269400,"2017-01-16","BSIM"
860,860,860,860,1400,"2017-01-17","BSIM"
860,870,800,860,368700,"2017-01-18","BSIM"
860,860,850,850,4800,"2017-01-19","BSIM"
850,850,850,850,200,"2017-01-20","BSIM"
850,860,850,860,2800,"2017-01-23","BSIM"
860,860,860,860,600,"2017-01-24","BSIM"
870,870,810,860,154800,"2017-01-25","BSIM"
860,860,840,860,62100,"2017-01-26","BSIM"
860,860,805,860,3700,"2017-01-27","BSIM"
860,860,855,855,10400,"2017-01-30","BSIM"
860,860,855,860,3000,"2017-01-31","BSIM"
860,860,855,860,2300,"2017-02-01","BSIM"
855,860,855,860,2000,"2017-02-02","BSIM"
860,860,855,860,1900,"2017-02-03","BSIM"
855,860,855,860,2200,"2017-02-06","BSIM"
860,860,860,860,1000,"2017-02-07","BSIM"
855,860,805,805,1500,"2017-02-08","BSIM"
805,860,805,860,284800,"2017-02-09","BSIM"
860,860,805,855,3400,"2017-02-10","BSIM"
855,855,850,855,500,"2017-02-13","BSIM"
855,855,850,850,1100,"2017-02-14","BSIM"
850,850,850,850,0,"2017-02-15","BSIM"
850,855,850,855,500,"2017-02-16","BSIM"
855,855,855,855,600,"2017-02-17","BSIM"
855,855,855,855,500,"2017-02-20","BSIM"
855,855,855,855,1000,"2017-02-21","BSIM"
855,855,755,855,1600,"2017-02-22","BSIM"
855,855,805,855,1300,"2017-02-23","BSIM"
850,855,850,855,9100,"2017-02-24","BSIM"
645,860,645,860,83100,"2017-02-27","BSIM"
860,860,850,860,57800,"2017-02-28","BSIM"
855,855,855,855,200,"2017-03-01","BSIM"
855,855,855,855,0,"2017-03-02","BSIM"
810,860,805,860,175000,"2017-03-03","BSIM"
810,870,810,870,502500,"2017-03-06","BSIM"
870,870,870,870,0,"2017-03-07","BSIM"
870,870,870,870,100,"2017-03-08","BSIM"
810,810,810,810,500,"2017-03-09","BSIM"
825,830,825,830,10500,"2017-03-10","BSIM"
865,865,860,860,3600,"2017-03-13","BSIM"
860,860,860,860,0,"2017-03-14","BSIM"
860,860,860,860,0,"2017-03-15","BSIM"
860,860,860,860,0,"2017-03-16","BSIM"
860,860,860,860,0,"2017-03-17","BSIM"
860,860,860,860,0,"2017-03-20","BSIM"
860,860,860,860,100,"2017-03-21","BSIM"
860,860,800,800,10000,"2017-03-22","BSIM"
845,845,845,845,100,"2017-03-23","BSIM"
860,860,860,860,160000,"2017-03-24","BSIM"
865,865,860,865,220300,"2017-03-27","BSIM"
865,865,865,865,0,"2017-03-29","BSIM"
865,865,865,865,0,"2017-03-30","BSIM"
880,880,880,880,4e+05,"2017-03-31","BSIM"
860,860,860,860,100,"2017-04-03","BSIM"
860,860,800,840,20500,"2017-04-04","BSIM"
840,840,840,840,0,"2017-04-05","BSIM"
815,850,800,850,38100,"2017-04-06","BSIM"
850,850,820,835,29600,"2017-04-07","BSIM"
835,835,835,835,150000,"2017-04-10","BSIM"
835,835,810,825,21900,"2017-04-11","BSIM"
820,845,820,845,200,"2017-04-12","BSIM"
845,845,845,845,0,"2017-04-13","BSIM"
845,845,810,810,200,"2017-04-17","BSIM"
810,850,810,850,140500,"2017-04-18","BSIM"
850,850,850,850,0,"2017-04-19","BSIM"
850,850,840,840,6600,"2017-04-20","BSIM"
820,870,820,870,501000,"2017-04-21","BSIM"
870,870,825,855,204300,"2017-04-25","BSIM"
855,855,855,855,0,"2017-04-26","BSIM"
855,855,830,850,3300,"2017-04-27","BSIM"
850,865,850,865,550000,"2017-04-28","BSIM"
865,865,865,865,0,"2017-05-02","BSIM"
860,860,860,860,500,"2017-05-03","BSIM"
860,860,860,860,0,"2017-05-04","BSIM"
860,860,825,855,153500,"2017-05-05","BSIM"
855,870,855,870,240200,"2017-05-08","BSIM"
870,870,870,870,100,"2017-05-09","BSIM"
870,870,870,870,2200,"2017-05-10","BSIM"
870,870,865,865,600,"2017-05-12","BSIM"
865,865,865,865,1500,"2017-05-15","BSIM"
865,865,815,850,3110600,"2017-05-16","BSIM"
840,840,815,820,1100,"2017-05-17","BSIM"
845,845,845,845,100,"2017-05-18","BSIM"
835,835,810,815,900,"2017-05-19","BSIM"
830,830,825,825,5100,"2017-05-22","BSIM"
815,815,815,815,200,"2017-05-23","BSIM"
815,815,815,815,200,"2017-05-24","BSIM"
840,840,810,835,93700,"2017-05-26","BSIM"
810,835,810,835,200,"2017-05-29","BSIM"
835,835,835,835,0,"2017-05-30","BSIM"
835,835,800,800,400,"2017-05-31","BSIM"
800,800,800,800,0,"2017-06-01","BSIM"
845,845,805,805,2700,"2017-06-02","BSIM"
820,820,820,820,100,"2017-06-05","BSIM"
800,800,800,800,500,"2017-06-06","BSIM"
800,800,800,800,0,"2017-06-07","BSIM"
800,800,800,800,0,"2017-06-08","BSIM"
800,800,800,800,600,"2017-06-09","BSIM"
800,800,800,800,0,"2017-06-12","BSIM"
800,800,800,800,0,"2017-06-13","BSIM"
820,820,820,820,8100,"2017-06-14","BSIM"
770,820,770,820,8100,"2017-06-15","BSIM"
820,820,820,820,0,"2017-06-16","BSIM"
820,820,820,820,0,"2017-06-19","BSIM"
820,820,815,815,400,"2017-06-20","BSIM"
815,815,815,815,400,"2017-06-21","BSIM"
820,820,815,815,800,"2017-06-22","BSIM"
815,815,815,815,0,"2017-06-23","BSIM"
815,815,815,815,0,"2017-06-26","BSIM"
815,815,815,815,0,"2017-06-27","BSIM"
815,815,815,815,0,"2017-06-28","BSIM"
815,815,815,815,0,"2017-06-29","BSIM"
815,815,815,815,0,"2017-06-30","BSIM"
800,800,800,800,25000,"2017-07-03","BSIM"
800,800,800,800,0,"2017-07-04","BSIM"
800,800,800,800,0,"2017-07-05","BSIM"
790,790,790,790,400,"2017-07-06","BSIM"
750,800,750,800,90000,"2017-07-07","BSIM"
800,800,800,800,0,"2017-07-10","BSIM"
800,800,785,785,7000,"2017-07-11","BSIM"
795,795,795,795,2500,"2017-07-12","BSIM"
800,800,800,800,2000,"2017-07-13","BSIM"
800,800,790,790,7800,"2017-07-14","BSIM"
795,795,795,795,3000,"2017-07-17","BSIM"
800,800,795,795,4600,"2017-07-18","BSIM"
800,805,795,795,5000,"2017-07-19","BSIM"
800,800,800,800,2500,"2017-07-20","BSIM"
800,800,790,790,1800,"2017-07-21","BSIM"
800,800,790,790,3900,"2017-07-24","BSIM"
800,800,790,790,6500,"2017-07-25","BSIM"
800,800,800,800,2500,"2017-07-26","BSIM"
800,860,800,850,1022400,"2017-07-27","BSIM"
850,855,850,855,76500,"2017-07-28","BSIM"
855,855,850,850,110100,"2017-07-31","BSIM"
855,855,850,850,5500,"2017-08-01","BSIM"
850,850,845,850,16300,"2017-08-02","BSIM"
840,850,800,850,2700,"2017-08-03","BSIM"
850,850,850,850,0,"2017-08-04","BSIM"
850,850,850,850,0,"2017-08-07","BSIM"
845,845,845,845,100,"2017-08-08","BSIM"
845,845,845,845,0,"2017-08-09","BSIM"
845,845,845,845,300,"2017-08-10","BSIM"
810,845,810,845,5100,"2017-08-11","BSIM"
850,850,845,845,12500,"2017-08-14","BSIM"
845,850,835,845,126500,"2017-08-15","BSIM"
845,845,845,845,0,"2017-08-16","BSIM"
845,845,845,845,0,"2017-08-17","BSIM"
850,850,850,850,35000,"2017-08-18","BSIM"
850,850,850,850,0,"2017-08-21","BSIM"
850,850,850,850,14500,"2017-08-22","BSIM"
850,850,850,850,200,"2017-08-23","BSIM"
850,850,845,845,15100,"2017-08-24","BSIM"
800,805,800,800,5700,"2017-08-25","BSIM"
845,870,845,870,309800,"2017-08-28","BSIM"
870,870,860,860,73100,"2017-08-29","BSIM"
870,870,860,865,545800,"2017-08-30","BSIM"
870,870,860,870,520100,"2017-08-31","BSIM"
870,870,870,870,0,"2017-09-01","BSIM"
870,870,865,870,89400,"2017-09-04","BSIM"
880,880,870,870,126600,"2017-09-05","BSIM"
870,870,860,870,35800,"2017-09-06","BSIM"
865,870,860,870,147200,"2017-09-07","BSIM"
865,870,865,870,95000,"2017-09-08","BSIM"
870,870,865,865,26500,"2017-09-11","BSIM"
865,865,865,865,24600,"2017-09-12","BSIM"
865,865,860,865,264000,"2017-09-13","BSIM"
865,870,865,870,64500,"2017-09-14","BSIM"
870,870,870,870,5000,"2017-09-15","BSIM"
870,870,870,870,26000,"2017-09-18","BSIM"
870,870,870,870,0,"2017-09-19","BSIM"
870,870,870,870,0,"2017-09-20","BSIM"
870,870,870,870,0,"2017-09-21","BSIM"
865,865,865,865,11000,"2017-09-22","BSIM"
880,880,870,870,10100,"2017-09-25","BSIM"
875,875,870,870,5600,"2017-09-26","BSIM"
875,875,865,865,55000,"2017-09-27","BSIM"
870,875,870,870,27600,"2017-09-28","BSIM"
865,890,865,890,482000,"2017-09-29","BSIM"
885,885,880,880,3000,"2017-10-02","BSIM"
880,880,880,880,200,"2017-10-03","BSIM"
880,880,880,880,1000,"2017-10-04","BSIM"
880,880,880,880,1000,"2017-10-05","BSIM"
880,880,880,880,1500,"2017-10-06","BSIM"
880,880,875,875,2000,"2017-10-09","BSIM"
880,880,880,880,500,"2017-10-10","BSIM"
880,880,880,880,300,"2017-10-11","BSIM"
880,885,700,885,458200,"2017-10-12","BSIM"
885,885,880,880,300,"2017-10-13","BSIM"
880,880,870,880,59600,"2017-10-16","BSIM"
880,880,880,880,3800,"2017-10-17","BSIM"
880,880,870,875,19000,"2017-10-18","BSIM"
880,890,880,880,1100,"2017-10-19","BSIM"
880,885,880,885,3100,"2017-10-20","BSIM"
880,890,880,890,150700,"2017-10-23","BSIM"
890,890,890,890,0,"2017-10-24","BSIM"
895,895,890,890,1400,"2017-10-25","BSIM"
890,890,890,890,3400,"2017-10-26","BSIM"
890,890,880,880,90900,"2017-10-27","BSIM"
880,880,880,880,0,"2017-10-30","BSIM"
900,900,900,900,12600,"2017-10-31","BSIM"
900,900,900,900,0,"2017-11-01","BSIM"
900,900,900,900,1100,"2017-11-02","BSIM"
895,895,895,895,1000,"2017-11-03","BSIM"
895,895,890,890,1200,"2017-11-06","BSIM"
890,890,880,885,6500,"2017-11-07","BSIM"
885,885,885,885,0,"2017-11-08","BSIM"
885,885,885,885,400,"2017-11-09","BSIM"
900,900,900,900,1400,"2017-11-10","BSIM"
900,900,900,900,500,"2017-11-13","BSIM"
900,900,885,885,200,"2017-11-14","BSIM"
885,900,885,900,2400,"2017-11-15","BSIM"
885,885,885,885,6000,"2017-11-16","BSIM"
885,885,875,885,4000,"2017-11-17","BSIM"
885,885,885,885,1200,"2017-11-20","BSIM"
885,900,885,885,6300,"2017-11-21","BSIM"
885,885,885,885,1000,"2017-11-22","BSIM"
880,880,850,880,5900,"2017-11-23","BSIM"
880,880,880,880,0,"2017-11-24","BSIM"
885,885,880,885,3000,"2017-11-27","BSIM"
885,900,885,900,3700,"2017-11-28","BSIM"
890,895,885,895,5000,"2017-11-29","BSIM"
890,890,875,875,72500,"2017-11-30","BSIM"
875,875,875,875,0,"2017-12-01","BSIM"
895,895,895,895,200,"2017-12-04","BSIM"
890,890,890,890,900,"2017-12-05","BSIM"
890,890,890,890,0,"2017-12-06","BSIM"
890,890,890,890,0,"2017-12-07","BSIM"
890,890,890,890,0,"2017-12-08","BSIM"
890,890,890,890,0,"2017-12-11","BSIM"
890,890,890,890,0,"2017-12-12","BSIM"
890,890,890,890,100,"2017-12-13","BSIM"
880,880,880,880,100,"2017-12-14","BSIM"
880,880,880,880,0,"2017-12-15","BSIM"
740,770,740,770,7300,"2017-12-18","BSIM"
875,895,845,895,3400,"2017-12-19","BSIM"
890,890,850,880,1200,"2017-12-20","BSIM"
870,870,755,760,1800,"2017-12-21","BSIM"
880,880,870,870,1300,"2017-12-22","BSIM"
870,870,870,870,0,"2017-12-25","BSIM"
870,870,870,870,0,"2017-12-26","BSIM"
870,870,870,870,0,"2017-12-27","BSIM"
850,870,850,870,300,"2017-12-28","BSIM"
820,880,805,880,1600,"2017-12-29","BSIM"
880,880,880,880,0,"2018-01-01","BSIM"
880,880,850,850,1300,"2018-01-02","BSIM"
860,860,860,860,200,"2018-01-03","BSIM"
860,860,860,860,0,"2018-01-04","BSIM"
860,860,860,860,0,"2018-01-05","BSIM"
810,860,810,860,700,"2018-01-08","BSIM"
700,700,700,700,100,"2018-01-09","BSIM"
820,875,820,875,2500,"2018-01-10","BSIM"
875,875,875,875,2500,"2018-01-11","BSIM"
875,875,875,875,300,"2018-01-12","BSIM"
875,875,875,875,0,"2018-01-15","BSIM"
670,670,670,670,200,"2018-01-16","BSIM"
750,835,750,835,28300,"2018-01-17","BSIM"
845,845,760,795,22900,"2018-01-18","BSIM"
825,830,800,805,3600,"2018-01-19","BSIM"
805,805,805,805,200,"2018-01-22","BSIM"
805,805,765,785,2200,"2018-01-23","BSIM"
830,830,810,810,3400,"2018-01-24","BSIM"
805,805,805,805,1500,"2018-01-25","BSIM"
805,805,800,800,2700,"2018-01-26","BSIM"
800,800,700,800,5100,"2018-01-29","BSIM"
830,830,825,825,200,"2018-01-30","BSIM"
825,825,750,780,17600,"2018-01-31","BSIM"
825,825,820,825,800,"2018-02-01","BSIM"
830,835,820,830,10800,"2018-02-02","BSIM"
730,800,730,800,200,"2018-02-05","BSIM"
800,800,800,800,1500,"2018-02-06","BSIM"
750,750,750,750,100,"2018-02-07","BSIM"
770,770,750,750,8000,"2018-02-08","BSIM"
840,840,840,840,700,"2018-02-09","BSIM"
830,830,815,820,500,"2018-02-12","BSIM"
835,835,810,810,1100,"2018-02-13","BSIM"
835,835,790,790,7600,"2018-02-14","BSIM"
800,800,800,800,100,"2018-02-15","BSIM"
800,800,800,800,0,"2018-02-16","BSIM"
790,800,755,790,39400,"2018-02-19","BSIM"
740,790,740,790,300,"2018-02-20","BSIM"
790,790,790,790,200,"2018-02-21","BSIM"
790,790,790,790,100,"2018-02-22","BSIM"
755,810,755,810,200,"2018-02-23","BSIM"
760,810,760,810,400,"2018-02-26","BSIM"
810,810,810,810,0,"2018-02-27","BSIM"
800,800,760,760,102500,"2018-02-28","BSIM"
760,760,690,690,671200,"2018-03-01","BSIM"
690,725,690,695,21400,"2018-03-02","BSIM"
690,710,690,690,18100,"2018-03-05","BSIM"
690,710,680,685,28300,"2018-03-06","BSIM"
685,685,630,650,57600,"2018-03-07","BSIM"
680,680,650,675,10300,"2018-03-08","BSIM"
675,695,675,695,900,"2018-03-09","BSIM"
695,705,695,705,300,"2018-03-12","BSIM"
670,690,665,690,5700,"2018-03-13","BSIM"
690,690,690,690,200,"2018-03-14","BSIM"
690,690,690,690,0,"2018-03-15","BSIM"
690,690,690,690,0,"2018-03-16","BSIM"
655,660,630,630,87600,"2018-03-19","BSIM"
630,630,630,630,32500,"2018-03-20","BSIM"
660,660,630,630,2300,"2018-03-21","BSIM"
625,740,625,650,112800,"2018-03-22","BSIM"
650,650,650,650,100,"2018-03-23","BSIM"
650,650,650,650,5200,"2018-03-26","BSIM"
650,665,650,665,700,"2018-03-27","BSIM"
635,655,610,640,4600,"2018-03-28","BSIM"
680,680,675,675,200,"2018-03-29","BSIM"
675,675,675,675,0,"2018-03-30","BSIM"
625,670,625,650,27400,"2018-04-02","BSIM"
650,650,650,650,0,"2018-04-03","BSIM"
650,650,605,635,6200,"2018-04-04","BSIM"
605,630,580,580,12200,"2018-04-05","BSIM"
615,615,580,580,13200,"2018-04-06","BSIM"
580,615,580,580,20100,"2018-04-09","BSIM"
595,615,590,590,12800,"2018-04-10","BSIM"
590,595,575,590,3800,"2018-04-11","BSIM"
595,595,590,590,4100,"2018-04-12","BSIM"
590,610,575,610,8800,"2018-04-13","BSIM"
610,610,610,610,0,"2018-04-16","BSIM"
610,610,610,610,0,"2018-04-17","BSIM"
610,610,610,610,200,"2018-04-18","BSIM"
610,610,610,610,0,"2018-04-19","BSIM"
610,610,610,610,0,"2018-04-20","BSIM"
615,615,590,605,1500,"2018-04-23","BSIM"
605,605,595,605,3100,"2018-04-24","BSIM"
605,605,605,605,0,"2018-04-25","BSIM"
605,605,605,605,0,"2018-04-26","BSIM"
605,605,605,605,0,"2018-04-27","BSIM"
605,610,600,605,3300,"2018-04-30","BSIM"
605,605,605,605,0,"2018-05-01","BSIM"
605,610,600,610,5800,"2018-05-02","BSIM"
610,615,610,615,2400,"2018-05-03","BSIM"
615,630,615,625,2000,"2018-05-04","BSIM"
620,620,595,615,4100,"2018-05-07","BSIM"
610,610,610,610,400,"2018-05-08","BSIM"
590,600,590,600,3900,"2018-05-09","BSIM"
600,600,600,600,0,"2018-05-10","BSIM"
630,630,625,625,200,"2018-05-11","BSIM"
580,625,580,620,400,"2018-05-14","BSIM"
615,615,600,610,5300,"2018-05-15","BSIM"
590,605,590,605,300,"2018-05-16","BSIM"
605,605,605,605,0,"2018-05-17","BSIM"
605,615,605,615,300,"2018-05-18","BSIM"
615,615,615,615,0,"2018-05-21","BSIM"
615,615,615,615,700,"2018-05-22","BSIM"
520,520,520,520,100,"2018-05-23","BSIM"
630,630,620,620,300,"2018-05-24","BSIM"
600,605,600,605,600,"2018-05-25","BSIM"
605,625,605,625,1200,"2018-05-28","BSIM"
625,625,625,625,0,"2018-05-29","BSIM"
625,625,625,625,0,"2018-05-30","BSIM"
625,625,610,620,2200,"2018-05-31","BSIM"
620,620,620,620,0,"2018-06-01","BSIM"
605,605,600,600,6800,"2018-06-04","BSIM"
555,600,550,600,3000,"2018-06-05","BSIM"
600,625,600,625,300,"2018-06-06","BSIM"
600,615,600,615,300,"2018-06-07","BSIM"
615,615,610,610,5300,"2018-06-08","BSIM"
610,610,610,610,0,"2018-06-11","BSIM"
610,610,610,610,0,"2018-06-12","BSIM"
610,610,610,610,0,"2018-06-13","BSIM"
610,610,610,610,0,"2018-06-14","BSIM"
610,610,610,610,0,"2018-06-15","BSIM"
610,610,610,610,0,"2018-06-18","BSIM"
610,610,610,610,0,"2018-06-19","BSIM"
600,605,585,605,500,"2018-06-20","BSIM"
605,605,605,605,0,"2018-06-21","BSIM"
605,605,605,605,0,"2018-06-22","BSIM"
605,605,605,605,1600,"2018-06-25","BSIM"
605,605,605,605,0,"2018-06-26","BSIM"
605,605,605,605,0,"2018-06-27","BSIM"
595,600,590,600,3600,"2018-06-28","BSIM"
595,595,570,580,15200,"2018-06-29","BSIM"
575,600,575,585,2000,"2018-07-02","BSIM"
575,580,575,580,400,"2018-07-03","BSIM"
580,580,575,580,2800,"2018-07-04","BSIM"
580,585,580,585,600,"2018-07-05","BSIM"
580,580,580,580,100,"2018-07-06","BSIM"
625,625,590,595,5800,"2018-07-09","BSIM"
610,610,590,595,1600,"2018-07-10","BSIM"
580,590,500,590,16900,"2018-07-11","BSIM"
590,595,520,520,1700,"2018-07-12","BSIM"
590,620,580,580,5600,"2018-07-13","BSIM"
580,595,580,595,1100,"2018-07-16","BSIM"
550,595,550,595,3000,"2018-07-17","BSIM"
600,600,595,600,41400,"2018-07-18","BSIM"
595,600,565,595,1400,"2018-07-19","BSIM"
580,625,580,580,4800,"2018-07-20","BSIM"
590,625,590,625,2100,"2018-07-23","BSIM"
625,625,595,615,3800,"2018-07-24","BSIM"
615,615,615,615,0,"2018-07-25","BSIM"
600,600,600,600,4100,"2018-07-26","BSIM"
600,600,600,600,400,"2018-07-27","BSIM"
615,615,615,615,300,"2018-07-30","BSIM"
615,615,615,615,0,"2018-07-31","BSIM"
615,615,615,615,0,"2018-08-01","BSIM"
610,610,610,610,200,"2018-08-02","BSIM"
520,595,520,595,1200,"2018-08-03","BSIM"
595,610,555,610,5000,"2018-08-06","BSIM"
595,605,580,595,3100,"2018-08-07","BSIM"
595,600,595,600,400,"2018-08-08","BSIM"
600,600,535,535,200,"2018-08-09","BSIM"
540,620,540,610,58300,"2018-08-10","BSIM"
565,620,565,620,1000,"2018-08-13","BSIM"
580,610,580,610,1100,"2018-08-14","BSIM"
610,610,610,610,0,"2018-08-15","BSIM"
620,620,620,620,200,"2018-08-16","BSIM"
620,620,620,620,0,"2018-08-17","BSIM"
620,620,615,615,3100,"2018-08-20","BSIM"
615,615,615,615,0,"2018-08-21","BSIM"
615,615,615,615,0,"2018-08-22","BSIM"
615,625,615,625,20800,"2018-08-23","BSIM"
615,615,615,615,36800,"2018-08-24","BSIM"
615,625,615,625,56300,"2018-08-27","BSIM"
615,630,615,630,2000,"2018-08-28","BSIM"
620,620,620,620,300,"2018-08-29","BSIM"
625,625,610,625,62700,"2018-08-30","BSIM"
615,630,615,630,24300,"2018-08-31","BSIM"
630,630,630,630,0,"2018-09-03","BSIM"
615,625,615,625,31600,"2018-09-04","BSIM"
615,615,610,610,23200,"2018-09-05","BSIM"
620,620,620,620,200,"2018-09-06","BSIM"
620,620,620,620,0,"2018-09-07","BSIM"
620,620,620,620,0,"2018-09-10","BSIM"
620,620,620,620,0,"2018-09-11","BSIM"
620,620,530,600,1400,"2018-09-12","BSIM"
600,615,600,615,3400,"2018-09-13","BSIM"
615,615,615,615,300,"2018-09-14","BSIM"
615,615,615,615,0,"2018-09-17","BSIM"
615,615,615,615,0,"2018-09-18","BSIM"
615,615,615,615,0,"2018-09-19","BSIM"
620,620,570,605,6200,"2018-09-20","BSIM"
610,610,575,605,15300,"2018-09-21","BSIM"
605,610,605,610,6700,"2018-09-24","BSIM"
610,610,610,610,6800,"2018-09-25","BSIM"
610,610,610,610,200,"2018-09-26","BSIM"
610,610,610,610,0,"2018-09-27","BSIM"
530,610,530,610,200,"2018-09-28","BSIM"
610,610,605,605,3500,"2018-10-01","BSIM"
605,605,605,605,0,"2018-10-02","BSIM"
605,610,600,610,400,"2018-10-03","BSIM"
610,610,610,610,0,"2018-10-04","BSIM"
530,625,530,625,17200,"2018-10-05","BSIM"
625,625,625,625,0,"2018-10-08","BSIM"
625,625,625,625,0,"2018-10-09","BSIM"
625,625,625,625,0,"2018-10-10","BSIM"
625,625,625,625,0,"2018-10-11","BSIM"
625,625,625,625,0,"2018-10-12","BSIM"
505,595,505,580,6200,"2018-10-15","BSIM"
605,605,560,590,10200,"2018-10-16","BSIM"
590,600,585,600,2300,"2018-10-17","BSIM"
565,600,565,590,2800,"2018-10-18","BSIM"
590,590,590,590,0,"2018-10-19","BSIM"
565,620,565,615,2100,"2018-10-22","BSIM"
600,600,590,600,6000,"2018-10-23","BSIM"
605,605,605,605,300,"2018-10-24","BSIM"
565,600,560,600,104900,"2018-10-25","BSIM"
600,600,600,600,0,"2018-10-26","BSIM"
600,630,595,610,2700,"2018-10-29","BSIM"
505,605,505,605,300,"2018-10-30","BSIM"
565,610,565,610,6700,"2018-10-31","BSIM"
600,600,575,590,5200,"2018-11-01","BSIM"
600,600,550,590,2900,"2018-11-02","BSIM"
590,590,580,590,400,"2018-11-05","BSIM"
590,625,590,605,2000,"2018-11-06","BSIM"
595,595,585,595,6500,"2018-11-07","BSIM"
570,590,570,590,2200,"2018-11-08","BSIM"
595,600,585,600,7200,"2018-11-09","BSIM"
600,600,600,600,0,"2018-11-12","BSIM"
575,575,570,575,1400,"2018-11-13","BSIM"
575,590,565,590,3900,"2018-11-14","BSIM"
625,625,610,610,400,"2018-11-15","BSIM"
590,590,590,590,2900,"2018-11-16","BSIM"
600,630,580,630,700,"2018-11-19","BSIM"
630,630,630,630,0,"2018-11-20","BSIM"
630,630,590,590,7800,"2018-11-21","BSIM"
620,620,600,600,1000,"2018-11-22","BSIM"
610,610,610,610,500,"2018-11-23","BSIM"
610,610,605,605,200,"2018-11-26","BSIM"
565,595,565,590,1800,"2018-11-27","BSIM"
590,590,590,590,0,"2018-11-28","BSIM"
595,600,595,600,200,"2018-11-29","BSIM"
595,595,520,520,124800,"2018-11-30","BSIM"
530,575,530,570,27700,"2018-12-03","BSIM"
575,575,570,575,13200,"2018-12-04","BSIM"
575,575,575,575,4000,"2018-12-05","BSIM"
575,575,570,570,2200,"2018-12-06","BSIM"
575,575,560,570,4900,"2018-12-07","BSIM"
555,575,550,550,31000,"2018-12-10","BSIM"
575,575,560,560,6500,"2018-12-11","BSIM"
560,565,550,565,4800,"2018-12-12","BSIM"
560,570,525,570,16500,"2018-12-13","BSIM"
530,570,530,570,2400,"2018-12-14","BSIM"
565,565,565,565,1100,"2018-12-17","BSIM"
560,565,555,565,500,"2018-12-18","BSIM"
565,565,550,560,5300,"2018-12-19","BSIM"
550,565,550,565,10900,"2018-12-20","BSIM"
560,560,560,560,100,"2018-12-21","BSIM"
560,560,560,560,0,"2018-12-24","BSIM"
560,560,560,560,0,"2018-12-25","BSIM"
550,550,520,540,6000,"2018-12-26","BSIM"
540,550,540,550,4500,"2018-12-27","BSIM"
550,550,550,550,0,"2018-12-28","BSIM"
550,550,550,550,0,"2018-12-31","BSIM"
550,550,550,550,0,"2019-01-01","BSIM"
550,550,550,550,0,"2019-01-02","BSIM"
550,550,530,550,3400,"2019-01-03","BSIM"
550,550,550,550,0,"2019-01-04","BSIM"
550,550,550,550,500,"2019-01-07","BSIM"
560,560,550,560,1100,"2019-01-08","BSIM"
550,555,535,555,8200,"2019-01-09","BSIM"
555,555,550,550,24900,"2019-01-10","BSIM"
550,550,520,545,11000,"2019-01-11","BSIM"
545,550,545,545,5900,"2019-01-14","BSIM"
535,540,520,535,26000,"2019-01-15","BSIM"
530,550,530,550,6000,"2019-01-16","BSIM"
540,555,540,550,53500,"2019-01-17","BSIM"
545,545,530,545,6000,"2019-01-18","BSIM"
545,550,540,550,5400,"2019-01-21","BSIM"
550,550,525,550,12900,"2019-01-22","BSIM"
550,555,550,550,36700,"2019-01-23","BSIM"
550,550,530,550,1700,"2019-01-24","BSIM"
550,550,530,545,21100,"2019-01-25","BSIM"
545,545,540,540,3300,"2019-01-28","BSIM"
540,540,535,535,9900,"2019-01-29","BSIM"
535,535,530,530,12000,"2019-01-30","BSIM"
530,545,530,545,2300,"2019-01-31","BSIM"
545,545,545,545,39200,"2019-02-01","BSIM"
545,680,545,570,102200,"2019-02-04","BSIM"
570,570,570,570,0,"2019-02-05","BSIM"
570,570,530,545,6600,"2019-02-06","BSIM"
545,570,545,555,12200,"2019-02-07","BSIM"
550,550,520,530,264700,"2019-02-08","BSIM"
535,545,530,530,16400,"2019-02-11","BSIM"
535,540,530,540,20900,"2019-02-12","BSIM"
540,590,540,560,56600,"2019-02-13","BSIM"
560,560,555,560,25100,"2019-02-14","BSIM"
525,570,525,560,600,"2019-02-15","BSIM"
560,560,560,560,0,"2019-02-18","BSIM"
560,560,560,560,0,"2019-02-19","BSIM"
575,655,565,600,343400,"2019-02-20","BSIM"
630,630,585,595,21000,"2019-02-21","BSIM"
595,595,590,590,18400,"2019-02-22","BSIM"
590,590,590,590,0,"2019-02-25","BSIM"
580,580,580,580,100,"2019-02-26","BSIM"
570,580,570,580,2200,"2019-02-27","BSIM"
555,580,555,580,300,"2019-02-28","BSIM"
575,590,575,590,7700,"2019-03-01","BSIM"
590,590,590,590,0,"2019-03-04","BSIM"
600,600,555,555,1900,"2019-03-05","BSIM"
555,555,555,555,0,"2019-03-06","BSIM"
555,555,555,555,0,"2019-03-07","BSIM"
560,590,540,580,25700,"2019-03-08","BSIM"
630,630,550,580,18600,"2019-03-11","BSIM"
555,570,550,570,158100,"2019-03-12","BSIM"
570,570,550,560,31200,"2019-03-13","BSIM"
550,560,550,550,58300,"2019-03-14","BSIM"
555,625,555,555,30600,"2019-03-15","BSIM"
555,555,555,555,0,"2019-03-18","BSIM"
570,570,555,555,3600,"2019-03-19","BSIM"
590,590,565,565,11900,"2019-03-20","BSIM"
565,565,565,565,2500,"2019-03-21","BSIM"
575,575,550,565,11800,"2019-03-22","BSIM"
590,615,555,555,2200,"2019-03-25","BSIM"
595,600,585,600,3000,"2019-03-26","BSIM"
580,595,555,560,3500,"2019-03-27","BSIM"
565,585,565,585,3600,"2019-03-28","BSIM"
565,565,565,565,1200,"2019-03-29","BSIM"
575,575,560,560,2400,"2019-04-01","BSIM"
550,580,550,580,8900,"2019-04-02","BSIM"
580,580,580,580,0,"2019-04-03","BSIM"
560,560,560,560,11000,"2019-04-04","BSIM"
565,565,555,555,300,"2019-04-05","BSIM"
585,585,540,540,12300,"2019-04-08","BSIM"
575,575,570,570,10400,"2019-04-09","BSIM"
565,565,540,550,8400,"2019-04-10","BSIM"
560,560,540,545,20600,"2019-04-11","BSIM"
545,545,545,545,0,"2019-04-12","BSIM"
525,555,520,555,18700,"2019-04-15","BSIM"
555,555,555,555,500,"2019-04-16","BSIM"
555,555,555,555,0,"2019-04-17","BSIM"
550,575,550,575,10400,"2019-04-18","BSIM"
575,575,575,575,0,"2019-04-19","BSIM"
550,565,550,560,10500,"2019-04-22","BSIM"
555,555,555,555,10000,"2019-04-23","BSIM"
560,560,550,560,1300,"2019-04-24","BSIM"
550,560,550,560,14700,"2019-04-25","BSIM"
560,560,550,560,38500,"2019-04-26","BSIM"
550,575,550,575,49600,"2019-04-29","BSIM"
555,560,555,560,3400,"2019-04-30","BSIM"
560,560,560,560,0,"2019-05-01","BSIM"
560,565,560,565,400,"2019-05-02","BSIM"
560,565,560,565,17300,"2019-05-03","BSIM"
565,565,565,565,0,"2019-05-06","BSIM"
550,565,550,555,22900,"2019-05-07","BSIM"
555,555,550,555,7400,"2019-05-08","BSIM"
550,555,550,555,6700,"2019-05-09","BSIM"
550,550,550,550,51600,"2019-05-10","BSIM"
550,560,550,560,74600,"2019-05-13","BSIM"
560,560,560,560,0,"2019-05-14","BSIM"
560,560,550,560,123900,"2019-05-15","BSIM"
550,565,550,565,42800,"2019-05-16","BSIM"
560,560,555,555,700,"2019-05-17","BSIM"
550,565,550,565,110200,"2019-05-20","BSIM"
560,560,550,560,300400,"2019-05-21","BSIM"
550,565,550,565,400200,"2019-05-22","BSIM"
550,560,550,560,290200,"2019-05-23","BSIM"
550,560,550,560,601500,"2019-05-24","BSIM"
560,565,550,565,200900,"2019-05-27","BSIM"
560,560,550,560,200400,"2019-05-28","BSIM"
560,560,550,560,601000,"2019-05-29","BSIM"
560,560,560,560,0,"2019-05-30","BSIM"
550,560,550,560,802900,"2019-05-31","BSIM"
560,560,560,560,0,"2019-06-03","BSIM"
560,560,560,560,0,"2019-06-04","BSIM"
560,560,560,560,0,"2019-06-05","BSIM"
560,560,560,560,0,"2019-06-06","BSIM"
560,560,560,560,0,"2019-06-07","BSIM"
555,555,550,555,1500,"2019-06-10","BSIM"
555,555,550,555,1800,"2019-06-11","BSIM"
550,555,550,555,32300,"2019-06-12","BSIM"
550,565,550,565,26500,"2019-06-13","BSIM"
560,560,560,560,12900,"2019-06-14","BSIM"
550,565,550,565,51600,"2019-06-17","BSIM"
580,580,560,560,1100,"2019-06-18","BSIM"
NA,NA,NA,NA,NA,"2019-06-19","BSIM"
570,595,570,595,21300,"2019-06-20","BSIM"
590,600,570,570,3200,"2019-06-21","BSIM"
585,600,585,590,15200,"2019-06-24","BSIM"
585,605,585,605,8400,"2019-06-25","BSIM"
570,600,540,600,1051800,"2019-06-26","BSIM"
600,600,565,565,1200,"2019-06-27","BSIM"
595,620,595,620,52600,"2019-06-28","BSIM"
625,625,600,615,47200,"2019-07-01","BSIM"
585,615,585,615,2500,"2019-07-02","BSIM"
615,615,610,610,200,"2019-07-03","BSIM"
610,615,610,615,300,"2019-07-04","BSIM"
600,610,600,610,4700,"2019-07-05","BSIM"
640,640,580,620,600,"2019-07-08","BSIM"
620,620,620,620,400,"2019-07-09","BSIM"
620,620,620,620,10100,"2019-07-10","BSIM"
610,615,590,615,5300,"2019-07-11","BSIM"
615,615,615,615,0,"2019-07-12","BSIM"
610,610,580,605,13500,"2019-07-15","BSIM"
605,605,605,605,2100,"2019-07-16","BSIM"
600,600,600,600,300,"2019-07-17","BSIM"
600,600,600,600,0,"2019-07-18","BSIM"
600,605,600,605,300,"2019-07-19","BSIM"
560,605,560,605,12500,"2019-07-22","BSIM"
605,605,605,605,100,"2019-07-23","BSIM"
610,610,610,610,200,"2019-07-24","BSIM"
610,610,605,605,1600,"2019-07-25","BSIM"
605,605,605,605,0,"2019-07-26","BSIM"
565,605,565,595,3800,"2019-07-29","BSIM"
575,650,575,630,303600,"2019-07-30","BSIM"
630,650,580,650,137800,"2019-07-31","BSIM"
650,650,650,650,0,"2019-08-01","BSIM"
640,640,640,640,100,"2019-08-02","BSIM"
585,640,585,640,3000,"2019-08-05","BSIM"
580,635,580,635,1200,"2019-08-06","BSIM"
600,600,600,600,300,"2019-08-07","BSIM"
640,640,600,605,12200,"2019-08-08","BSIM"
580,580,565,575,12600,"2019-08-09","BSIM"
580,610,580,610,3100,"2019-08-12","BSIM"
565,595,565,595,116100,"2019-08-13","BSIM"
620,620,575,590,9800,"2019-08-14","BSIM"
575,585,575,585,2600,"2019-08-15","BSIM"
580,605,580,605,72000,"2019-08-16","BSIM"
605,605,585,585,5600,"2019-08-19","BSIM"
590,590,585,585,86600,"2019-08-20","BSIM"
580,590,580,585,1800,"2019-08-21","BSIM"
590,595,590,595,300,"2019-08-22","BSIM"
595,595,595,595,0,"2019-08-23","BSIM"
560,590,560,565,1700,"2019-08-26","BSIM"
580,580,555,565,10700,"2019-08-27","BSIM"
585,585,560,560,200,"2019-08-28","BSIM"
585,585,560,580,1500,"2019-08-29","BSIM"
580,610,580,600,48700,"2019-08-30","BSIM"
605,605,570,600,10300,"2019-09-02","BSIM"
570,580,570,580,500,"2019-09-03","BSIM"
580,590,580,590,19200,"2019-09-04","BSIM"
585,585,585,585,100,"2019-09-05","BSIM"
635,655,600,600,4900,"2019-09-06","BSIM"
595,610,585,610,1400,"2019-09-09","BSIM"
575,575,575,575,3600,"2019-09-10","BSIM"
600,600,575,590,2400,"2019-09-11","BSIM"
600,600,575,600,500,"2019-09-12","BSIM"
600,600,570,595,1000,"2019-09-13","BSIM"
595,595,570,585,6200,"2019-09-16","BSIM"
575,575,550,570,20700,"2019-09-17","BSIM"
560,595,560,595,5000,"2019-09-18","BSIM"
580,580,565,575,11300,"2019-09-19","BSIM"
560,570,560,570,700,"2019-09-20","BSIM"
580,580,575,575,900,"2019-09-23","BSIM"
585,585,585,585,200,"2019-09-24","BSIM"
550,590,550,590,1900,"2019-09-25","BSIM"
590,590,590,590,0,"2019-09-26","BSIM"
580,580,580,580,300,"2019-09-27","BSIM"
555,605,555,605,438500,"2019-09-30","BSIM"
595,595,595,595,200,"2019-10-01","BSIM"
605,605,600,600,5600,"2019-10-02","BSIM"
600,600,600,600,0,"2019-10-03","BSIM"
575,595,570,595,10600,"2019-10-04","BSIM"
595,595,595,595,0,"2019-10-07","BSIM"
570,575,570,575,2700,"2019-10-08","BSIM"
560,590,560,590,400,"2019-10-09","BSIM"
590,590,590,590,0,"2019-10-10","BSIM"
560,565,560,565,3800,"2019-10-11","BSIM"
565,585,565,580,9100,"2019-10-14","BSIM"
590,590,590,590,200,"2019-10-15","BSIM"
590,590,590,590,0,"2019-10-16","BSIM"
580,590,580,590,11100,"2019-10-17","BSIM"
590,590,575,585,7200,"2019-10-18","BSIM"
585,585,550,550,11400,"2019-10-21","BSIM"
580,580,560,575,52900,"2019-10-22","BSIM"
595,595,575,575,1200,"2019-10-23","BSIM"
575,590,530,570,12000,"2019-10-24","BSIM"
580,580,540,570,300,"2019-10-25","BSIM"
570,570,550,555,2700,"2019-10-28","BSIM"
555,575,550,565,1000,"2019-10-29","BSIM"
555,560,550,560,3700,"2019-10-30","BSIM"
560,580,560,580,1400,"2019-10-31","BSIM"
580,580,580,580,0,"2019-11-01","BSIM"
575,575,575,575,100,"2019-11-04","BSIM"
530,545,530,540,30600,"2019-11-05","BSIM"
570,570,550,560,5500,"2019-11-06","BSIM"
560,560,520,560,2000,"2019-11-07","BSIM"
550,550,540,540,300,"2019-11-08","BSIM"
540,560,540,555,4000,"2019-11-11","BSIM"
555,555,555,555,0,"2019-11-12","BSIM"
515,550,515,550,500,"2019-11-13","BSIM"
540,540,515,530,2900,"2019-11-14","BSIM"
530,550,530,545,2000,"2019-11-15","BSIM"
545,565,545,565,2200,"2019-11-18","BSIM"
565,570,565,565,3900,"2019-11-19","BSIM"
575,575,575,575,200,"2019-11-20","BSIM"
575,575,575,575,700,"2019-11-21","BSIM"
575,575,575,575,0,"2019-11-22","BSIM"
575,575,575,575,800,"2019-11-25","BSIM"
570,600,545,595,93900,"2019-11-26","BSIM"
595,600,560,590,48100,"2019-11-27","BSIM"
590,595,590,595,8500,"2019-11-28","BSIM"
590,590,540,590,4300,"2019-11-29","BSIM"
590,590,590,590,0,"2019-12-02","BSIM"
590,590,545,590,600,"2019-12-03","BSIM"
550,590,550,590,400,"2019-12-04","BSIM"
560,560,550,550,1600,"2019-12-05","BSIM"
575,575,540,545,35400,"2019-12-06","BSIM"
575,575,505,550,7500,"2019-12-09","BSIM"
545,565,545,565,400,"2019-12-10","BSIM"
560,560,560,560,2300,"2019-12-11","BSIM"
540,560,535,560,4200,"2019-12-12","BSIM"
560,570,550,555,600,"2019-12-13","BSIM"
545,555,530,555,21700,"2019-12-16","BSIM"
555,555,555,555,3700,"2019-12-17","BSIM"
560,560,560,560,100,"2019-12-18","BSIM"
560,590,560,590,9000,"2019-12-19","BSIM"
590,590,580,580,2000,"2019-12-20","BSIM"
575,575,515,530,56800,"2019-12-23","BSIM"
535,535,515,525,18400,"2019-12-26","BSIM"
525,535,525,535,40900,"2019-12-27","BSIM"
535,585,530,585,2900,"2019-12-30","BSIM"
530,580,530,580,200,"2020-01-02","BSIM"
580,580,580,580,0,"2020-01-03","BSIM"
580,580,580,580,0,"2020-01-06","BSIM"
530,535,505,535,2400,"2020-01-07","BSIM"
535,565,535,565,3200,"2020-01-08","BSIM"
515,545,515,525,8900,"2020-01-09","BSIM"
535,535,525,535,8000,"2020-01-10","BSIM"
535,535,520,530,8900,"2020-01-13","BSIM"
530,530,530,530,0,"2020-01-14","BSIM"
520,520,515,520,6200,"2020-01-15","BSIM"
505,515,500,515,600,"2020-01-16","BSIM"
515,535,505,535,1500,"2020-01-17","BSIM"
535,535,535,535,0,"2020-01-20","BSIM"
520,525,520,525,600,"2020-01-21","BSIM"
525,530,505,530,1000,"2020-01-22","BSIM"
530,530,530,530,600,"2020-01-23","BSIM"
530,530,530,530,0,"2020-01-24","BSIM"
500,510,500,510,4000,"2020-01-27","BSIM"
500,500,490,494,40200,"2020-01-28","BSIM"
510,510,500,500,6200,"2020-01-29","BSIM"
500,500,500,500,100,"2020-01-30","BSIM"
500,500,500,500,0,"2020-01-31","BSIM"
500,500,500,500,0,"2020-02-03","BSIM"
510,510,505,505,500,"2020-02-04","BSIM"
505,510,496,510,1000,"2020-02-05","BSIM"
510,510,496,510,800,"2020-02-06","BSIM"
510,555,510,555,200,"2020-02-07","BSIM"
555,555,555,555,0,"2020-02-10","BSIM"
555,555,555,555,0,"2020-02-11","BSIM"
525,525,525,525,300,"2020-02-12","BSIM"
520,520,520,520,1000,"2020-02-13","BSIM"
520,520,500,520,13200,"2020-02-14","BSIM"
520,520,520,520,100,"2020-02-17","BSIM"
500,520,500,520,300,"2020-02-18","BSIM"
520,520,520,520,0,"2020-02-19","BSIM"
520,520,520,520,0,"2020-02-20","BSIM"
515,515,515,515,6000,"2020-02-21","BSIM"
505,505,505,505,300,"2020-02-24","BSIM"
480,515,480,515,2700,"2020-02-25","BSIM"
490,505,490,505,1600,"2020-02-26","BSIM"
490,500,490,500,1200,"2020-02-27","BSIM"
500,520,500,520,400,"2020-02-28","BSIM"
520,520,520,520,800,"2020-03-02","BSIM"
520,520,520,520,0,"2020-03-03","BSIM"
520,520,520,520,200,"2020-03-04","BSIM"
520,520,520,520,0,"2020-03-05","BSIM"
520,520,520,520,2600,"2020-03-06","BSIM"
450,520,450,520,1500,"2020-03-09","BSIM"
520,520,520,520,0,"2020-03-10","BSIM"
520,520,520,520,0,"2020-03-11","BSIM"
520,520,520,520,100,"2020-03-12","BSIM"
500,515,500,515,400,"2020-03-13","BSIM"
515,515,515,515,0,"2020-03-16","BSIM"
480,510,480,510,400,"2020-03-17","BSIM"
476,492,476,476,9300,"2020-03-18","BSIM"
474,498,474,498,300,"2020-03-19","BSIM"
510,510,510,510,200,"2020-03-20","BSIM"
515,525,480,480,22100,"2020-03-23","BSIM"
480,520,480,488,700,"2020-03-24","BSIM"
500,520,482,520,800,"2020-03-26","BSIM"
500,500,490,490,32100,"2020-03-27","BSIM"
490,505,490,500,4800,"2020-03-30","BSIM"
500,500,500,500,500,"2020-03-31","BSIM"
500,500,500,500,1600,"2020-04-01","BSIM"
472,505,472,505,400,"2020-04-02","BSIM"
505,505,505,505,0,"2020-04-03","BSIM"
500,500,500,500,500,"2020-04-06","BSIM"
500,500,500,500,300,"2020-04-07","BSIM"
480,500,480,494,2500,"2020-04-08","BSIM"
494,494,494,494,100,"2020-04-09","BSIM"
474,494,474,494,1900,"2020-04-13","BSIM"
500,500,500,500,100,"2020-04-14","BSIM"
500,500,500,500,0,"2020-04-15","BSIM"
500,500,488,488,400,"2020-04-16","BSIM"
500,500,476,494,1100,"2020-04-17","BSIM"
492,492,460,460,76000,"2020-04-20","BSIM"
450,486,450,482,500,"2020-04-21","BSIM"
482,490,480,480,3600,"2020-04-22","BSIM"
480,480,458,478,4900,"2020-04-23","BSIM"
478,482,478,478,31100,"2020-04-24","BSIM"
478,490,478,488,900,"2020-04-27","BSIM"
486,486,456,484,9500,"2020-04-28","BSIM"
484,484,484,484,100,"2020-04-29","BSIM"
484,484,462,480,3000,"2020-04-30","BSIM"
480,480,480,480,500,"2020-05-04","BSIM"
468,476,456,476,11800,"2020-05-05","BSIM"
460,476,460,476,4000,"2020-05-06","BSIM"
474,474,474,474,500,"2020-05-08","BSIM"
474,500,474,500,3400,"2020-05-11","BSIM"
498,498,496,496,1600,"2020-05-12","BSIM"
490,490,470,488,3400,"2020-05-13","BSIM"
488,488,472,486,700,"2020-05-14","BSIM"
480,480,460,480,400,"2020-05-15","BSIM"
480,480,480,480,0,"2020-05-18","BSIM"
460,480,460,468,16700,"2020-05-19","BSIM"
478,478,468,476,2700,"2020-05-20","BSIM"
476,476,474,474,2300,"2020-05-26","BSIM"
458,458,452,458,5700,"2020-05-27","BSIM"
476,476,476,476,25500,"2020-05-28","BSIM"
476,476,476,476,0,"2020-05-29","BSIM"
470,470,460,470,25900,"2020-06-02","BSIM"
470,482,460,478,3600,"2020-06-03","BSIM"
478,478,462,476,2800,"2020-06-04","BSIM"
476,496,476,496,2400,"2020-06-05","BSIM"
496,496,486,486,6900,"2020-06-08","BSIM"
486,486,474,476,38600,"2020-06-09","BSIM"
486,486,466,468,500,"2020-06-10","BSIM"
484,484,484,484,500,"2020-06-11","BSIM"
482,490,480,490,106400,"2020-06-12","BSIM"
490,490,490,490,0,"2020-06-15","BSIM"
490,510,460,505,17300,"2020-06-16","BSIM"
505,505,478,496,4500,"2020-06-17","BSIM"
500,500,494,494,11900,"2020-06-18","BSIM"
494,494,494,494,0,"2020-06-19","BSIM"
492,525,474,525,53000,"2020-06-22","BSIM"
510,530,490,530,133100,"2020-06-23","BSIM"
520,530,498,500,20900,"2020-06-24","BSIM"
500,500,480,500,4600,"2020-06-25","BSIM"
500,500,500,500,0,"2020-06-26","BSIM"
515,515,500,500,2400,"2020-06-29","BSIM"
500,545,494,545,60800,"2020-06-30","BSIM"
530,530,510,510,5900,"2020-07-01","BSIM"
535,535,486,494,9500,"2020-07-02","BSIM"
494,535,494,500,3800,"2020-07-03","BSIM"
500,525,494,525,3000,"2020-07-06","BSIM"
525,525,505,525,3600,"2020-07-07","BSIM"
530,530,515,520,3200,"2020-07-08","BSIM"
520,520,500,510,9200,"2020-07-09","BSIM"
520,520,500,520,400,"2020-07-10","BSIM"
520,520,500,520,4500,"2020-07-13","BSIM"
498,515,496,510,9800,"2020-07-14","BSIM"
515,515,515,515,6700,"2020-07-15","BSIM"
515,515,500,515,1100,"2020-07-16","BSIM"
515,520,510,520,7600,"2020-07-17","BSIM"
530,530,520,520,4300,"2020-07-20","BSIM"
505,515,500,515,7200,"2020-07-21","BSIM"
520,530,510,510,95200,"2020-07-22","BSIM"
500,515,500,515,3800,"2020-07-23","BSIM"
505,510,500,510,2100,"2020-07-24","BSIM"
515,515,515,515,100200,"2020-07-27","BSIM"
505,520,505,510,4900,"2020-07-28","BSIM"
515,515,515,515,200,"2020-07-29","BSIM"
520,520,500,515,700,"2020-07-30","BSIM"
515,515,505,515,1100,"2020-08-03","BSIM"
520,520,505,510,17000,"2020-08-04","BSIM"
500,515,500,510,2100,"2020-08-05","BSIM"
500,515,500,515,10400,"2020-08-06","BSIM"
500,515,500,515,5300,"2020-08-07","BSIM"
500,515,500,510,7200,"2020-08-10","BSIM"
510,510,505,510,11900,"2020-08-11","BSIM"
500,510,500,510,32600,"2020-08-12","BSIM"
500,505,500,505,38900,"2020-08-13","BSIM"
505,515,505,510,65700,"2020-08-14","BSIM"
505,505,500,505,7500,"2020-08-18","BSIM"
510,510,500,505,4900,"2020-08-19","BSIM"
505,510,505,510,500300,"2020-08-24","BSIM"
510,510,500,505,27100,"2020-08-25","BSIM"
500,505,500,505,3700,"2020-08-26","BSIM"
500,510,500,510,29500,"2020-08-27","BSIM"
505,510,505,510,4100,"2020-08-28","BSIM"
510,510,500,505,14600,"2020-08-31","BSIM"
500,505,500,505,400,"2020-09-01","BSIM"
500,505,500,505,10800,"2020-09-02","BSIM"
500,500,500,500,4800,"2020-09-03","BSIM"
500,500,494,500,8300,"2020-09-04","BSIM"
505,505,496,505,600,"2020-09-07","BSIM"
500,500,500,500,6000,"2020-09-08","BSIM"
500,500,500,500,0,"2020-09-09","BSIM"
496,496,496,496,2500,"2020-09-10","BSIM"
515,515,462,462,461100,"2020-09-11","BSIM"
482,482,452,464,120700,"2020-09-14","BSIM"
484,484,464,478,29700,"2020-09-15","BSIM"
498,498,476,476,11200,"2020-09-16","BSIM"
496,496,488,488,1900,"2020-09-17","BSIM"
505,505,480,480,1100,"2020-09-18","BSIM"
490,498,480,480,28600,"2020-09-21","BSIM"
500,500,476,478,1400,"2020-09-22","BSIM"
496,496,450,478,4000,"2020-09-23","BSIM"
490,490,478,478,200,"2020-09-24","BSIM"
494,494,470,470,2600,"2020-09-25","BSIM"
490,490,452,478,9600,"2020-09-28","BSIM"
498,498,454,454,2000,"2020-09-29","BSIM"
494,494,456,472,2600,"2020-09-30","BSIM"
492,492,472,478,8600,"2020-10-01","BSIM"
498,498,476,476,5300,"2020-10-02","BSIM"
490,490,480,480,2100,"2020-10-05","BSIM"
480,480,480,480,9400,"2020-10-06","BSIM"
492,492,484,484,5700,"2020-10-07","BSIM"
492,492,470,480,18900,"2020-10-08","BSIM"
492,492,462,478,4500,"2020-10-09","BSIM"
498,498,478,478,17900,"2020-10-12","BSIM"
498,498,460,488,97600,"2020-10-13","BSIM"
505,505,466,482,49200,"2020-10-14","BSIM"
500,500,460,462,32000,"2020-10-15","BSIM"
482,482,478,480,6600,"2020-10-16","BSIM"
500,500,460,480,11500,"2020-10-19","BSIM"
490,490,460,476,15000,"2020-10-20","BSIM"
490,490,476,476,13800,"2020-10-21","BSIM"
480,480,468,478,49300,"2020-10-22","BSIM"
490,490,468,480,1900,"2020-10-23","BSIM"
480,492,478,480,42300,"2020-10-26","BSIM"
496,496,488,488,10500,"2020-10-27","BSIM"
480,486,470,480,10800,"2020-11-02","BSIM"
486,486,478,480,1700,"2020-11-03","BSIM"
498,498,470,480,1300,"2020-11-04","BSIM"
486,486,456,484,97500,"2020-11-05","BSIM"
498,498,452,482,340600,"2020-11-06","BSIM"
500,500,470,484,87700,"2020-11-09","BSIM"
500,500,472,488,23600,"2020-11-10","BSIM"
500,500,482,488,105200,"2020-11-11","BSIM"
488,488,488,488,3800,"2020-11-12","BSIM"
486,486,486,486,1100,"2020-11-13","BSIM"
486,486,470,484,23100,"2020-11-16","BSIM"
484,484,460,460,206700,"2020-11-17","BSIM"
480,480,460,474,140000,"2020-11-18","BSIM"
486,486,474,480,141300,"2020-11-19","BSIM"
486,486,478,480,50500,"2020-11-20","BSIM"
500,500,480,482,44300,"2020-11-23","BSIM"
488,488,484,488,237600,"2020-11-24","BSIM"
490,490,476,488,119900,"2020-11-25","BSIM"
488,488,468,488,93200,"2020-11-26","BSIM"
488,488,472,484,33300,"2020-11-27","BSIM"
484,484,484,484,23500,"2020-11-30","BSIM"
484,484,470,482,7100,"2020-12-01","BSIM"
486,486,480,482,24000,"2020-12-02","BSIM"
482,482,472,482,7200,"2020-12-03","BSIM"
482,482,470,480,11600,"2020-12-04","BSIM"
480,480,450,450,301700,"2020-12-07","BSIM"
470,480,440,440,332800,"2020-12-08","BSIM"
462,474,440,440,732900,"2020-12-10","BSIM"
460,466,430,430,719700,"2020-12-11","BSIM"
440,460,430,430,2753600,"2020-12-14","BSIM"
434,450,434,442,351600,"2020-12-15","BSIM"
442,452,440,452,468100,"2020-12-16","BSIM"
470,470,452,454,297300,"2020-12-17","BSIM"
456,484,450,452,1314500,"2020-12-18","BSIM"
470,482,456,482,200800,"2020-12-21","BSIM"
482,530,482,530,1430100,"2020-12-22","BSIM"
530,530,500,505,555400,"2020-12-23","BSIM"
505,510,500,505,264700,"2020-12-28","BSIM"
510,510,500,500,296200,"2020-12-29","BSIM"
500,515,500,505,305300,"2020-12-30","BSIM"
525,540,472,480,682200,"2021-01-04","BSIM"
482,494,480,494,136700,"2021-01-05","BSIM"
494,500,486,500,152700,"2021-01-06","BSIM"
500,525,490,520,165700,"2021-01-07","BSIM"
520,525,505,525,398600,"2021-01-08","BSIM"
525,525,520,525,178300,"2021-01-11","BSIM"
525,525,520,520,137200,"2021-01-12","BSIM"
520,540,520,530,310800,"2021-01-13","BSIM"
530,530,520,525,40100,"2021-01-14","BSIM"
525,530,520,525,82000,"2021-01-15","BSIM"
545,545,520,530,38000,"2021-01-18","BSIM"
530,540,520,530,290700,"2021-01-19","BSIM"
530,540,520,535,63000,"2021-01-20","BSIM"
545,545,520,530,155200,"2021-01-21","BSIM"
530,530,520,525,212100,"2021-01-22","BSIM"
525,525,520,520,112800,"2021-01-25","BSIM"
520,530,520,530,139600,"2021-01-26","BSIM"
520,525,520,525,33300,"2021-01-27","BSIM"
525,530,520,530,31300,"2021-01-28","BSIM"
530,530,520,520,36400,"2021-01-29","BSIM"
520,575,520,575,785000,"2021-02-01","BSIM"
575,595,535,570,226500,"2021-02-02","BSIM"
570,580,560,570,13800,"2021-02-03","BSIM"
570,570,560,570,24500,"2021-02-04","BSIM"
575,605,570,605,236100,"2021-02-05","BSIM"
605,715,605,680,290600,"2021-02-08","BSIM"
680,705,635,650,244500,"2021-02-09","BSIM"
660,660,635,650,43200,"2021-02-10","BSIM"
650,650,625,625,10000,"2021-02-11","BSIM"
625,650,625,640,24100,"2021-02-15","BSIM"
640,660,640,640,14800,"2021-02-16","BSIM"
645,755,640,645,810800,"2021-02-17","BSIM"
695,700,650,680,261300,"2021-02-18","BSIM"
730,730,645,650,151100,"2021-02-19","BSIM"
695,695,655,670,62300,"2021-02-22","BSIM"
720,720,645,665,48100,"2021-02-23","BSIM"
665,670,645,660,3136100,"2021-02-24","BSIM"
660,790,660,720,2847700,"2021-02-25","BSIM"
750,765,670,735,2260500,"2021-02-26","BSIM"
750,750,685,685,1397300,"2021-03-01","BSIM"
700,700,640,685,1872500,"2021-03-02","BSIM"
700,855,670,855,9678300,"2021-03-03","BSIM"
900,1065,875,1065,27965900,"2021-03-04","BSIM"
1200,1250,995,995,32042800,"2021-03-05","BSIM"
995,995,930,930,297900,"2021-03-08","BSIM"
865,865,865,865,334600,"2021-03-09","BSIM"
815,815,805,805,455000,"2021-03-10","BSIM"
765,765,750,750,801500,"2021-03-12","BSIM"
700,775,700,725,7694700,"2021-03-15","BSIM"
750,750,675,675,2089600,"2021-03-16","BSIM"
680,680,630,630,1301300,"2021-03-17","BSIM"
655,670,600,650,4450800,"2021-03-18","BSIM"
770,770,620,640,928600,"2021-03-19","BSIM"
640,655,600,635,1087300,"2021-03-22","BSIM"
640,640,600,630,543800,"2021-03-23","BSIM"
630,710,620,635,2416400,"2021-03-24","BSIM"
635,650,595,610,826600,"2021-03-25","BSIM"
660,660,605,620,401600,"2021-03-26","BSIM"
670,670,615,620,139900,"2021-03-29","BSIM"
630,645,605,620,407800,"2021-03-30","BSIM"
670,670,600,610,395900,"2021-03-31","BSIM"
610,620,600,600,305200,"2021-04-01","BSIM"
600,640,600,630,831400,"2021-04-05","BSIM"
645,645,610,610,147300,"2021-04-06","BSIM"
635,640,610,630,488500,"2021-04-07","BSIM"
635,760,615,720,3158700,"2021-04-08","BSIM"
735,750,670,670,2437100,"2021-04-09","BSIM"
670,680,625,630,766000,"2021-04-12","BSIM"
650,650,595,620,682200,"2021-04-13","BSIM"
620,635,610,620,252400,"2021-04-14","BSIM"
625,665,625,660,878200,"2021-04-15","BSIM"
670,700,665,670,1151700,"2021-04-16","BSIM"
690,690,645,645,213000,"2021-04-19","BSIM"
645,665,640,645,282000,"2021-04-20","BSIM"
645,660,630,630,494000,"2021-04-21","BSIM"
650,650,620,630,177400,"2021-04-22","BSIM"
620,650,620,625,190900,"2021-04-23","BSIM"
640,640,625,630,179000,"2021-04-26","BSIM"
630,640,610,625,223200,"2021-04-27","BSIM"
620,625,615,620,120200,"2021-04-28","BSIM"
620,640,600,635,354500,"2021-04-29","BSIM"
635,645,630,630,148400,"2021-04-30","BSIM"
630,645,610,630,218900,"2021-05-03","BSIM"
615,655,615,630,484400,"2021-05-04","BSIM"
630,640,620,620,204300,"2021-05-05","BSIM"
635,640,620,625,232500,"2021-05-06","BSIM"
625,640,620,630,167700,"2021-05-07","BSIM"
630,630,590,620,92800,"2021-05-10","BSIM"
620,630,620,625,73200,"2021-05-11","BSIM"
620,625,590,590,358000,"2021-05-17","BSIM"
590,605,550,585,333900,"2021-05-18","BSIM"
585,600,545,550,414500,"2021-05-19","BSIM"
590,590,540,540,195400,"2021-05-20","BSIM"
570,570,540,550,179300,"2021-05-21","BSIM"
550,565,545,550,102900,"2021-05-24","BSIM"
555,565,550,565,237000,"2021-05-25","BSIM"
565,590,555,590,342100,"2021-05-27","BSIM"
590,615,560,585,309800,"2021-05-28","BSIM"
585,605,585,605,177400,"2021-05-31","BSIM"
605,605,585,590,368700,"2021-06-02","BSIM"
590,605,580,585,144700,"2021-06-03","BSIM"
590,590,570,580,148800,"2021-06-04","BSIM"
585,610,570,600,1267200,"2021-06-07","BSIM"
600,605,565,580,257300,"2021-06-08","BSIM"
580,580,560,575,248000,"2021-06-09","BSIM"
575,615,565,585,532700,"2021-06-10","BSIM"
590,590,565,570,310500,"2021-06-11","BSIM"
575,590,570,570,58100,"2021-06-14","BSIM"
570,585,545,565,332700,"2021-06-15","BSIM"
565,565,555,555,95300,"2021-06-16","BSIM"
555,555,535,540,297500,"2021-06-17","BSIM"
545,545,505,530,343900,"2021-06-18","BSIM"
530,550,505,545,112700,"2021-06-21","BSIM"
550,560,535,550,223800,"2021-06-22","BSIM"
600,600,545,545,90300,"2021-06-23","BSIM"
550,550,525,550,218500,"2021-06-24","BSIM"
550,560,550,555,79000,"2021-06-25","BSIM"
555,575,550,560,213900,"2021-06-28","BSIM"
560,560,545,555,66500,"2021-06-29","BSIM"
565,570,535,540,30200,"2021-06-30","BSIM"
540,570,525,530,121300,"2021-07-01","BSIM"
530,550,525,540,43600,"2021-07-02","BSIM"
540,555,530,540,95200,"2021-07-05","BSIM"
545,550,530,540,86200,"2021-07-06","BSIM"
540,555,525,550,214800,"2021-07-07","BSIM"
550,565,530,560,507700,"2021-07-08","BSIM"
570,700,555,700,11393100,"2021-07-09","BSIM"
745,875,745,875,17656300,"2021-07-12","BSIM"
930,1090,820,1005,33086600,"2021-07-13","BSIM"
1020,1020,935,935,910600,"2021-07-14","BSIM"
870,870,870,870,209800,"2021-07-15","BSIM"
810,865,810,815,9530400,"2021-07-16","BSIM"
810,840,760,760,2317200,"2021-07-19","BSIM"
760,760,710,710,2368300,"2021-07-21","BSIM"
685,885,675,885,10333200,"2021-07-22","BSIM"
925,1105,925,1105,30118000,"2021-07-23","BSIM"
1170,1250,1030,1060,25345700,"2021-07-26","BSIM"
1060,1180,1060,1090,6129100,"2021-07-27","BSIM"
1100,1115,1030,1030,4341500,"2021-07-28","BSIM"
1030,1075,965,1000,2736400,"2021-07-29","BSIM"
1015,1170,1015,1075,7006500,"2021-07-30","BSIM"
1090,1125,1020,1040,2731300,"2021-08-02","BSIM"
1045,1145,1030,1085,4716600,"2021-08-03","BSIM"
1090,1120,1045,1095,3743700,"2021-08-04","BSIM"
1100,1365,1075,1175,24662000,"2021-08-05","BSIM"
1200,1250,1110,1150,4578400,"2021-08-06","BSIM"
1100,1340,1100,1235,13836400,"2021-08-09","BSIM"
1250,1330,1155,1200,4703700,"2021-08-10","BSIM"
1200,1215,1120,1120,2614000,"2021-08-12","BSIM"
1105,1115,1045,1045,1069300,"2021-08-13","BSIM"
1045,1260,975,1200,9756400,"2021-08-16","BSIM"
1205,1320,1120,1235,7431800,"2021-08-18","BSIM"
1245,1270,1150,1160,3353900,"2021-08-19","BSIM"
1160,1255,1100,1180,2148800,"2021-08-20","BSIM"
1185,1230,1165,1210,1731300,"2021-08-23","BSIM"
1200,1235,1165,1185,1257900,"2021-08-24","BSIM"
1185,1195,1155,1160,612200,"2021-08-25","BSIM"
1160,1190,1120,1120,685100,"2021-08-26","BSIM"
1120,1175,1110,1110,781900,"2021-08-27","BSIM"
1110,1140,1085,1095,641600,"2021-08-30","BSIM"
1100,1125,1075,1075,665300,"2021-08-31","BSIM"
1050,1105,1020,1045,710800,"2021-09-01","BSIM"
1045,1105,1010,1045,922300,"2021-09-02","BSIM"
1045,1045,1005,1010,865500,"2021-09-03","BSIM"
1010,1085,1010,1015,977000,"2021-09-06","BSIM"
1015,1170,1010,1110,2090400,"2021-09-07","BSIM"
1115,1140,1035,1060,827000,"2021-09-08","BSIM"
1060,1060,990,995,6414700,"2021-09-09","BSIM"
995,1045,995,1010,600700,"2021-09-10","BSIM"
1010,1050,1000,1005,619200,"2021-09-13","BSIM"
1005,1030,1005,1015,384900,"2021-09-14","BSIM"
1015,1050,1010,1010,679500,"2021-09-15","BSIM"
1025,1035,1000,1035,745800,"2021-09-16","BSIM"
1035,1045,1010,1010,421900,"2021-09-17","BSIM"
1010,1035,1005,1015,483900,"2021-09-20","BSIM"
1015,1015,1000,1000,443000,"2021-09-21","BSIM"
1000,1030,1000,1010,382600,"2021-09-22","BSIM"
1040,1055,1010,1015,777000,"2021-09-23","BSIM"
1015,1035,1010,1015,596600,"2021-09-24","BSIM"
1010,1015,995,995,586200,"2021-09-27","BSIM"
995,1000,960,960,1533200,"2021-09-28","BSIM"
940,950,895,910,692300,"2021-09-29","BSIM"
925,940,890,900,586100,"2021-09-30","BSIM"
900,900,880,885,808700,"2021-10-01","BSIM"
885,895,875,885,148200,"2021-10-04","BSIM"
880,885,840,850,271500,"2021-10-05","BSIM"
850,850,800,835,438200,"2021-10-06","BSIM"
840,920,840,870,400600,"2021-10-07","BSIM"
875,905,875,880,239500,"2021-10-08","BSIM"
880,905,880,890,251900,"2021-10-11","BSIM"
895,895,850,860,85400,"2021-10-12","BSIM"
860,870,830,840,229300,"2021-10-13","BSIM"
840,880,820,860,147000,"2021-10-14","BSIM"
860,895,830,855,78000,"2021-10-15","BSIM"
855,950,850,880,798000,"2021-10-18","BSIM"
880,880,850,870,212900,"2021-10-19","BSIM"
870,900,865,870,146300,"2021-10-21","BSIM"
870,900,860,860,133600,"2021-10-22","BSIM"
870,885,860,865,40100,"2021-10-25","BSIM"
865,885,860,880,100100,"2021-10-26","BSIM"
880,880,860,860,71900,"2021-10-27","BSIM"
860,870,850,865,31500,"2021-10-28","BSIM"
865,900,860,885,203400,"2021-10-29","BSIM"
885,895,875,890,109100,"2021-11-01","BSIM"
900,925,865,865,271200,"2021-11-02","BSIM"
865,880,835,845,269300,"2021-11-03","BSIM"
855,865,845,845,67100,"2021-11-04","BSIM"
845,850,835,850,120200,"2021-11-05","BSIM"
850,945,850,915,1064700,"2021-11-08","BSIM"
925,935,900,900,522400,"2021-11-09","BSIM"
900,905,880,890,346800,"2021-11-10","BSIM"
890,1110,890,1095,2366200,"2021-11-11","BSIM"
1120,1145,1020,1020,3261000,"2021-11-12","BSIM"
1030,1030,965,980,678600,"2021-11-15","BSIM"
980,1010,980,995,294800,"2021-11-16","BSIM"
995,1080,995,1010,1290000,"2021-11-17","BSIM"
1015,1035,985,985,2632900,"2021-11-18","BSIM"
985,1015,985,985,276900,"2021-11-19","BSIM"
995,1010,980,985,256500,"2021-11-22","BSIM"
985,1000,930,960,232700,"2021-11-23","BSIM"
960,975,930,940,145600,"2021-11-24","BSIM"
940,970,940,955,217800,"2021-11-25","BSIM"
960,1020,955,970,966600,"2021-11-26","BSIM"
970,970,925,935,264800,"2021-11-29","BSIM"
940,970,915,920,268800,"2021-11-30","BSIM"
940,965,920,930,152100,"2021-12-01","BSIM"
930,930,895,895,107400,"2021-12-02","BSIM"
920,920,890,895,125600,"2021-12-03","BSIM"
895,920,885,900,46800,"2021-12-06","BSIM"
910,965,900,905,467300,"2021-12-07","BSIM"
905,950,905,935,618100,"2021-12-08","BSIM"
935,960,910,915,223700,"2021-12-09","BSIM"
915,1025,915,950,854000,"2021-12-10","BSIM"
975,1060,955,1040,2289200,"2021-12-13","BSIM"
1045,1075,970,970,1586800,"2021-12-14","BSIM"
980,995,965,975,493700,"2021-12-15","BSIM"
975,1005,940,950,249700,"2021-12-16","BSIM"
930,960,920,930,407100,"2021-12-17","BSIM"
930,930,915,920,127200,"2021-12-20","BSIM"
915,930,900,910,405200,"2021-12-21","BSIM"
905,910,900,900,51500,"2021-12-22","BSIM"
900,900,850,860,288200,"2021-12-23","BSIM"
860,860,830,860,206800,"2021-12-24","BSIM"
860,875,835,870,355800,"2021-12-27","BSIM"
885,885,870,870,76500,"2021-12-28","BSIM"
870,870,850,850,5188100,"2021-12-29","BSIM"
840,875,840,875,204600,"2021-12-30","BSIM"
875,910,870,895,265700,"2022-01-03","BSIM"
895,895,885,885,100100,"2022-01-04","BSIM"
885,915,885,905,250100,"2022-01-05","BSIM"
910,920,870,885,183000,"2022-01-06","BSIM"
885,885,850,870,92400,"2022-01-07","BSIM"
870,900,870,870,76600,"2022-01-10","BSIM"
875,890,850,860,97100,"2022-01-11","BSIM"
860,870,830,850,240100,"2022-01-12","BSIM"
835,850,835,840,78900,"2022-01-13","BSIM"
840,840,830,835,96800,"2022-01-14","BSIM"
840,865,835,835,69700,"2022-01-17","BSIM"
835,835,780,780,378700,"2022-01-18","BSIM"
780,780,730,735,374100,"2022-01-19","BSIM"
730,735,715,720,269900,"2022-01-20","BSIM"
720,730,690,700,371300,"2022-01-21","BSIM"
705,705,685,690,235800,"2022-01-24","BSIM"
670,740,645,645,401900,"2022-01-25","BSIM"
675,710,645,680,103600,"2022-01-26","BSIM"
690,705,650,665,97600,"2022-01-27","BSIM"
665,700,665,700,205200,"2022-01-28","BSIM"
700,710,680,680,251300,"2022-01-31","BSIM"
680,690,670,670,482600,"2022-02-02","BSIM"
675,675,665,670,198700,"2022-02-03","BSIM"
670,700,670,670,99000,"2022-02-04","BSIM"
670,700,670,670,482700,"2022-02-07","BSIM"
670,700,670,680,310600,"2022-02-08","BSIM"
680,755,680,695,387900,"2022-02-09","BSIM"
700,705,680,680,274800,"2022-02-10","BSIM"
680,695,675,675,158900,"2022-02-11","BSIM"
675,700,670,670,177500,"2022-02-14","BSIM"
670,685,665,680,33000,"2022-02-15","BSIM"
675,680,660,665,507000,"2022-02-16","BSIM"
665,685,660,660,235800,"2022-02-17","BSIM"
660,670,655,660,347900,"2022-02-18","BSIM"
665,680,665,670,123100,"2022-02-21","BSIM"
680,680,665,675,140300,"2022-02-22","BSIM"
675,675,650,675,433800,"2022-02-23","BSIM"
675,675,650,660,229900,"2022-02-24","BSIM"
660,670,650,665,56000,"2022-02-25","BSIM"
665,665,650,665,67900,"2022-03-01","BSIM"
665,675,655,655,57000,"2022-03-02","BSIM"
665,755,630,630,2091100,"2022-03-04","BSIM"
630,635,605,605,389900,"2022-03-07","BSIM"
605,635,600,600,298600,"2022-03-08","BSIM"
600,625,585,585,391500,"2022-03-09","BSIM"
590,615,585,600,175200,"2022-03-10","BSIM"
600,640,600,630,565200,"2022-03-11","BSIM"
635,715,635,655,789500,"2022-03-14","BSIM"
680,680,620,635,249400,"2022-03-15","BSIM"
655,660,635,640,166800,"2022-03-16","BSIM"
660,670,640,670,404700,"2022-03-17","BSIM"
685,720,650,660,884000,"2022-03-18","BSIM"
660,670,645,660,260100,"2022-03-21","BSIM"
660,670,650,655,57300,"2022-03-22","BSIM"
655,665,630,640,307700,"2022-03-23","BSIM"
645,655,630,640,154100,"2022-03-24","BSIM"
640,650,640,640,155500,"2022-03-25","BSIM"
640,650,620,640,36900,"2022-03-28","BSIM"
640,655,640,650,48600,"2022-03-29","BSIM"
650,655,640,650,112900,"2022-03-30","BSIM"
655,665,650,660,137900,"2022-03-31","BSIM"
660,660,640,645,269200,"2022-04-01","BSIM"
645,650,640,640,67200,"2022-04-04","BSIM"
645,645,615,640,100600,"2022-04-05","BSIM"
640,645,620,625,141900,"2022-04-06","BSIM"
635,635,625,625,73700,"2022-04-07","BSIM"
625,625,615,620,101800,"2022-04-08","BSIM"
620,620,610,615,84500,"2022-04-11","BSIM"
615,645,615,630,98800,"2022-04-12","BSIM"
630,635,630,630,69300,"2022-04-13","BSIM"
630,635,610,630,56800,"2022-04-14","BSIM"
625,625,615,615,70200,"2022-04-18","BSIM"
620,630,605,610,146400,"2022-04-19","BSIM"
610,615,600,605,83200,"2022-04-20","BSIM"
610,620,610,615,81100,"2022-04-21","BSIM"
620,620,615,615,75700,"2022-04-22","BSIM"
620,625,600,620,96700,"2022-04-25","BSIM"
620,630,605,630,78600,"2022-04-26","BSIM"
635,640,615,630,39800,"2022-04-27","BSIM"
615,630,615,625,24000,"2022-04-28","BSIM"
625,630,625,625,21900,"2022-05-09","BSIM"
620,620,610,610,88800,"2022-05-10","BSIM"
610,635,610,620,11500,"2022-05-11","BSIM"
610,630,590,590,354700,"2022-05-12","BSIM"
590,610,590,595,45100,"2022-05-13","BSIM"
590,600,580,590,66000,"2022-05-17","BSIM"
590,610,585,590,48200,"2022-05-18","BSIM"
595,595,590,590,12600,"2022-05-19","BSIM"
590,600,590,590,153700,"2022-05-20","BSIM"
590,595,580,585,13400,"2022-05-23","BSIM"
590,595,585,590,12700,"2022-05-24","BSIM"
595,600,590,595,22100,"2022-05-25","BSIM"
600,600,565,580,184800,"2022-05-27","BSIM"
580,600,580,590,45700,"2022-05-30","BSIM"
590,595,585,595,22600,"2022-05-31","BSIM"
590,600,590,590,38500,"2022-06-02","BSIM"
590,595,590,595,23800,"2022-06-03","BSIM"
590,600,590,595,47000,"2022-06-06","BSIM"
590,605,590,595,129400,"2022-06-07","BSIM"
595,605,595,600,95800,"2022-06-08","BSIM"
600,610,600,605,54500,"2022-06-09","BSIM"
615,615,595,595,33800,"2022-06-10","BSIM"
595,620,580,595,94500,"2022-06-13","BSIM"
595,600,590,600,25900,"2022-06-14","BSIM"
605,605,590,595,30400,"2022-06-15","BSIM"
595,595,590,595,28900,"2022-06-16","BSIM"
590,595,555,580,171800,"2022-06-17","BSIM"
580,595,570,580,18500,"2022-06-20","BSIM"
580,595,580,595,137200,"2022-06-21","BSIM"
595,595,580,580,111200,"2022-06-22","BSIM"
590,590,575,575,63200,"2022-06-23","BSIM"
575,600,575,580,30200,"2022-06-24","BSIM"
580,580,575,575,72300,"2022-06-27","BSIM"
575,585,565,565,39300,"2022-06-28","BSIM"
570,580,550,570,238700,"2022-06-29","BSIM"
565,570,565,570,21300,"2022-06-30","BSIM"
570,585,555,570,432300,"2022-07-01","BSIM"
575,575,555,560,258600,"2022-07-04","BSIM"
570,575,560,575,388400,"2022-07-05","BSIM"
575,575,560,570,26300,"2022-07-06","BSIM"
615,615,570,585,87500,"2022-07-07","BSIM"
585,585,560,575,20600,"2022-07-08","BSIM"
575,590,575,580,18300,"2022-07-11","BSIM"
575,600,575,580,19700,"2022-07-12","BSIM"
580,595,580,580,14800,"2022-07-13","BSIM"
580,590,580,585,15800,"2022-07-14","BSIM"
585,585,585,585,7700,"2022-07-15","BSIM"
585,590,580,580,6400,"2022-07-18","BSIM"
580,595,580,580,15700,"2022-07-19","BSIM"
595,595,580,580,26100,"2022-07-20","BSIM"
580,590,580,580,61100,"2022-07-21","BSIM"
585,585,580,580,5400,"2022-07-22","BSIM"
580,600,570,580,64900,"2022-07-25","BSIM"
590,590,580,580,35300,"2022-07-26","BSIM"
580,590,580,590,7700,"2022-07-27","BSIM"
585,595,580,585,57400,"2022-07-28","BSIM"
590,590,580,585,7100,"2022-07-29","BSIM"
585,595,585,585,11400,"2022-08-01","BSIM"
585,590,565,590,340600,"2022-08-02","BSIM"
590,590,585,590,43000,"2022-08-03","BSIM"
585,585,580,580,65500,"2022-08-04","BSIM"
590,590,580,580,118500,"2022-08-05","BSIM"
585,590,585,590,12400,"2022-08-08","BSIM"
590,590,580,585,81700,"2022-08-09","BSIM"
585,585,575,585,46700,"2022-08-10","BSIM"
585,600,585,595,259500,"2022-08-11","BSIM"
595,600,570,600,1881200,"2022-08-12","BSIM"
605,630,585,600,406400,"2022-08-15","BSIM"
600,610,585,605,5310100,"2022-08-16","BSIM"
605,620,605,605,91000,"2022-08-18","BSIM"
605,610,595,605,31200,"2022-08-19","BSIM"
600,605,595,605,251100,"2022-08-22","BSIM"
605,615,600,615,159600,"2022-08-23","BSIM"
600,620,600,620,293200,"2022-08-24","BSIM"
625,625,615,620,30600,"2022-08-25","BSIM"
620,620,590,605,66500,"2022-08-26","BSIM"
600,605,600,605,59800,"2022-08-29","BSIM"
605,610,590,590,35000,"2022-08-30","BSIM"
590,600,570,595,146100,"2022-08-31","BSIM"
590,595,590,590,13300,"2022-09-01","BSIM"
590,600,590,590,62500,"2022-09-02","BSIM"
600,605,595,600,310100,"2022-09-05","BSIM"
605,615,600,600,81800,"2022-09-06","BSIM"
600,615,600,600,16800,"2022-09-07","BSIM"
600,600,590,600,22200,"2022-09-08","BSIM"
600,615,600,600,197900,"2022-09-09","BSIM"
610,610,575,595,460100,"2022-09-12","BSIM"
595,595,580,590,55500,"2022-09-13","BSIM"
590,590,580,590,75500,"2022-09-14","BSIM"
590,600,590,595,358800,"2022-09-15","BSIM"
595,600,595,600,615700,"2022-09-16","BSIM"
600,600,580,585,268300,"2022-09-19","BSIM"
585,595,585,585,22300,"2022-09-20","BSIM"
595,630,595,600,699600,"2022-09-21","BSIM"
600,630,600,620,849400,"2022-09-22","BSIM"
625,635,625,625,315200,"2022-09-23","BSIM"
630,765,630,650,2788800,"2022-09-26","BSIM"
650,695,625,625,519200,"2022-09-27","BSIM"
630,650,625,635,116700,"2022-09-28","BSIM"
630,640,625,625,394100,"2022-09-29","BSIM"
625,650,625,635,302800,"2022-09-30","BSIM"
635,640,625,630,127800,"2022-10-03","BSIM"
630,655,625,630,30200,"2022-10-04","BSIM"
630,645,625,630,20600,"2022-10-05","BSIM"
625,635,625,625,58100,"2022-10-06","BSIM"
640,665,625,625,157400,"2022-10-07","BSIM"
625,650,625,630,24200,"2022-10-10","BSIM"
630,630,600,610,213100,"2022-10-11","BSIM"
610,625,605,620,33700,"2022-10-12","BSIM"
625,640,605,630,31200,"2022-10-13","BSIM"
620,630,600,605,137500,"2022-10-14","BSIM"
600,630,595,610,108900,"2022-10-17","BSIM"
605,630,605,620,559400,"2022-10-18","BSIM"
630,630,620,620,79100,"2022-10-19","BSIM"
620,630,620,625,8319500,"2022-10-20","BSIM"
625,630,620,620,39200,"2022-10-21","BSIM"
610,630,610,630,70800,"2022-10-24","BSIM"
630,630,625,625,59300,"2022-10-25","BSIM"
625,630,620,620,20700,"2022-10-26","BSIM"
620,630,620,620,95100,"2022-10-27","BSIM"
620,630,620,625,20500,"2022-10-28","BSIM"
625,650,620,630,96300,"2022-10-31","BSIM"
630,630,620,630,53500,"2022-11-01","BSIM"
630,630,625,630,15900,"2022-11-02","BSIM"
630,650,620,635,415500,"2022-11-03","BSIM"
650,750,650,650,587000,"2022-11-04","BSIM"
660,675,650,655,473300,"2022-11-07","BSIM"
650,675,650,660,195800,"2022-11-08","BSIM"
670,670,660,660,131100,"2022-11-09","BSIM"
665,675,655,665,22400,"2022-11-10","BSIM"
665,680,665,665,15000,"2022-11-11","BSIM"
665,680,650,670,117100,"2022-11-14","BSIM"
680,680,655,655,89900,"2022-11-15","BSIM"
655,670,650,670,522200,"2022-11-16","BSIM"
670,690,670,685,129200,"2022-11-17","BSIM"
685,800,680,800,1191800,"2022-11-18","BSIM"
810,900,800,865,813100,"2022-11-21","BSIM"
890,890,850,860,305800,"2022-11-22","BSIM"
850,885,840,885,864400,"2022-11-23","BSIM"
880,885,850,850,71100,"2022-11-24","BSIM"
850,855,850,850,142900,"2022-11-25","BSIM"
865,875,850,860,40900,"2022-11-28","BSIM"
850,860,850,855,181700,"2022-11-29","BSIM"
855,865,850,850,56200,"2022-11-30","BSIM"
850,870,850,855,113300,"2022-12-01","BSIM"
860,860,850,850,792100,"2022-12-02","BSIM"
850,860,850,860,138700,"2022-12-05","BSIM"
855,860,850,855,142700,"2022-12-06","BSIM"
860,860,850,850,155300,"2022-12-07","BSIM"
850,855,850,855,46700,"2022-12-08","BSIM"
860,870,850,870,58100,"2022-12-09","BSIM"
880,895,860,860,118800,"2022-12-12","BSIM"
860,880,860,875,11400,"2022-12-13","BSIM"
875,875,850,850,240000,"2022-12-14","BSIM"
850,860,800,800,950900,"2022-12-15","BSIM"
805,865,800,860,135300,"2022-12-16","BSIM"
840,865,840,840,241500,"2022-12-19","BSIM"
840,865,840,865,5300,"2022-12-20","BSIM"
865,875,840,850,581700,"2022-12-21","BSIM"
900,900,840,840,88200,"2022-12-22","BSIM"
840,860,840,855,33700,"2022-12-23","BSIM"
855,865,850,855,4100,"2022-12-26","BSIM"
840,850,840,840,55900,"2022-12-27","BSIM"
840,865,840,840,96600,"2022-12-28","BSIM"
840,850,840,850,402200,"2022-12-29","BSIM"
855,870,855,845,6200,"2022-12-30","BSIM"
850,880,850,850,15500,"2023-01-02","BSIM"
850,870,850,855,9700,"2023-01-03","BSIM"
855,855,850,850,45600,"2023-01-04","BSIM"
850,855,850,850,35100,"2023-01-05","BSIM"
850,865,850,865,34500,"2023-01-06","BSIM"
860,860,850,855,34800,"2023-01-09","BSIM"
855,865,850,850,15700,"2023-01-10","BSIM"
850,865,800,860,720000,"2023-01-11","BSIM"
860,860,850,850,33500,"2023-01-12","BSIM"
850,850,850,850,65400,"2023-01-13","BSIM"
850,860,850,850,8800,"2023-01-16","BSIM"
850,855,850,855,4600,"2023-01-17","BSIM"
850,860,850,850,5500,"2023-01-18","BSIM"
850,870,850,870,13700,"2023-01-19","BSIM"
850,870,820,850,8400,"2023-01-20","BSIM"
855,860,850,855,19100,"2023-01-24","BSIM"
850,850,815,850,122200,"2023-01-25","BSIM"
850,850,850,850,40800,"2023-01-26","BSIM"
850,880,850,875,32500,"2023-01-27","BSIM"
875,885,850,850,35000,"2023-01-30","BSIM"
850,870,850,850,10400,"2023-01-31","BSIM"
850,850,850,850,24500,"2023-02-01","BSIM"
850,870,850,850,31900,"2023-02-02","BSIM"
850,860,850,860,11900,"2023-02-03","BSIM"
860,860,850,850,26400,"2023-02-06","BSIM"
850,850,850,850,5800,"2023-02-07","BSIM"
850,855,850,850,10900,"2023-02-08","BSIM"
890,890,850,860,289000,"2023-02-09","BSIM"
855,900,845,885,161000,"2023-02-10","BSIM"
885,885,860,885,78800,"2023-02-13","BSIM"
860,885,860,880,10600,"2023-02-14","BSIM"
880,880,860,865,12000,"2023-02-15","BSIM"
870,905,865,900,156400,"2023-02-16","BSIM"
900,900,870,890,100200,"2023-02-17","BSIM"
890,890,875,875,60200,"2023-02-20","BSIM"
900,900,875,895,16200,"2023-02-21","BSIM"
895,895,880,895,26900,"2023-02-22","BSIM"
895,900,875,895,34000,"2023-02-23","BSIM"
880,895,865,895,13900,"2023-02-24","BSIM"
900,900,890,895,1436600,"2023-02-27","BSIM"
875,895,875,895,400,"2023-02-28","BSIM"
895,895,870,870,2700,"2023-03-01","BSIM"
870,870,865,865,3800,"2023-03-02","BSIM"
865,895,850,890,126400,"2023-03-03","BSIM"
890,890,865,885,2000,"2023-03-06","BSIM"
880,890,850,890,251400,"2023-03-07","BSIM"
885,890,850,890,63200,"2023-03-08","BSIM"
885,885,850,885,2800,"2023-03-09","BSIM"
885,890,850,890,57100,"2023-03-10","BSIM"
890,890,850,890,38000,"2023-03-13","BSIM"
860,880,850,875,65100,"2023-03-14","BSIM"
855,890,850,890,159900,"2023-03-15","BSIM"
880,890,855,890,324400,"2023-03-16","BSIM"
890,895,885,890,261700,"2023-03-17","BSIM"
890,890,880,890,33100,"2023-03-20","BSIM"
880,890,855,890,28400,"2023-03-21","BSIM"
885,890,870,890,2700,"2023-03-24","BSIM"
870,890,870,890,4200,"2023-03-27","BSIM"
885,890,855,890,63000,"2023-03-28","BSIM"
880,890,870,890,7900,"2023-03-29","BSIM"
890,890,870,890,77800,"2023-03-30","BSIM"
890,890,870,890,14300,"2023-03-31","BSIM"
890,890,875,890,107400,"2023-04-03","BSIM"
890,890,870,890,117400,"2023-04-04","BSIM"
890,895,875,890,167100,"2023-04-05","BSIM"
875,890,840,880,445000,"2023-04-06","BSIM"
885,885,865,880,18000,"2023-04-10","BSIM"
870,880,865,880,4000,"2023-04-11","BSIM"
880,880,870,880,4900,"2023-04-12","BSIM"
880,880,855,880,11500,"2023-04-13","BSIM"
875,890,865,890,516600,"2023-04-14","BSIM"
890,890,880,890,4300,"2023-04-17","BSIM"
885,890,870,890,14800,"2023-04-18","BSIM"
880,890,875,890,39000,"2023-04-26","BSIM"
885,890,870,890,4800,"2023-04-27","BSIM"
890,890,870,890,12400,"2023-04-28","BSIM"
890,895,875,890,4000,"2023-05-02","BSIM"
890,895,875,890,3300,"2023-05-03","BSIM"
890,890,870,890,7000,"2023-05-04","BSIM"
885,895,875,895,20600,"2023-05-05","BSIM"
900,900,875,890,4600,"2023-05-08","BSIM"
880,890,880,890,5400,"2023-05-09","BSIM"
880,890,870,890,76100,"2023-05-10","BSIM"
890,890,880,890,36400,"2023-05-11","BSIM"
875,890,875,890,8000,"2023-05-12","BSIM"
875,890,875,890,7100,"2023-05-15","BSIM"
890,890,870,890,3100,"2023-05-16","BSIM"
890,890,875,890,400,"2023-05-17","BSIM"
885,890,875,890,11600,"2023-05-19","BSIM"
890,890,875,890,12400,"2023-05-22","BSIM"
890,900,875,890,9800,"2023-05-23","BSIM"
880,890,875,890,53700,"2023-05-24","BSIM"
875,890,875,890,4000,"2023-05-25","BSIM"
870,890,855,890,29400,"2023-05-26","BSIM"
875,890,870,890,15300,"2023-05-29","BSIM"
870,890,870,890,4400,"2023-05-30","BSIM"
875,890,875,890,27300,"2023-05-31","BSIM"
890,890,875,890,9400,"2023-06-05","BSIM"
875,890,875,890,11800,"2023-06-06","BSIM"
890,890,875,890,3800,"2023-06-07","BSIM"
875,890,875,890,5700,"2023-06-08","BSIM"
885,890,870,890,29900,"2023-06-09","BSIM"
880,890,880,890,6300,"2023-06-12","BSIM"
885,890,875,890,3800,"2023-06-13","BSIM"
890,890,890,890,600,"2023-06-14","BSIM"
890,890,875,890,3400,"2023-06-15","BSIM"
875,890,875,890,1500,"2023-06-16","BSIM"
875,890,875,890,6900,"2023-06-19","BSIM"
880,890,875,890,17200,"2023-06-20","BSIM"
875,890,875,890,24000,"2023-06-21","BSIM"
875,890,875,890,5700,"2023-06-22","BSIM"
875,890,875,890,139400,"2023-06-23","BSIM"
890,890,875,890,22000,"2023-06-26","BSIM"
885,890,875,890,15200,"2023-06-27","BSIM"
875,890,870,890,23600,"2023-07-03","BSIM"
890,890,875,890,16900,"2023-07-04","BSIM"
875,890,855,890,35600,"2023-07-05","BSIM"
880,890,875,890,8400,"2023-07-06","BSIM"
890,890,875,890,14300,"2023-07-07","BSIM"
880,890,880,890,26600,"2023-07-10","BSIM"
875,890,875,890,20200,"2023-07-11","BSIM"
885,890,875,890,31600,"2023-07-12","BSIM"
885,1050,875,890,122300,"2023-07-13","BSIM"
900,900,860,890,87100,"2023-07-14","BSIM"
875,890,875,890,4600,"2023-07-17","BSIM"
890,895,870,885,14600,"2023-07-18","BSIM"
875,890,875,890,11500,"2023-07-20","BSIM"
890,890,875,885,4300,"2023-07-21","BSIM"
890,890,875,890,10000,"2023-07-24","BSIM"
885,890,875,890,4800,"2023-07-25","BSIM"
885,900,875,875,20100,"2023-07-26","BSIM"
885,885,875,880,2000,"2023-07-27","BSIM"
875,885,875,885,1500,"2023-07-28","BSIM"
880,880,875,875,2900,"2023-07-31","BSIM"
875,875,845,855,6200,"2023-08-01","BSIM"
855,875,855,875,2900,"2023-08-02","BSIM"
880,880,870,870,200,"2023-08-03","BSIM"
870,870,870,870,1200,"2023-08-04","BSIM"
870,870,870,870,1300,"2023-08-07","BSIM"
870,880,870,870,7400,"2023-08-08","BSIM"
855,875,850,875,3100,"2023-08-09","BSIM"
865,875,855,865,4400,"2023-08-10","BSIM"
865,865,855,865,27200,"2023-08-11","BSIM"
865,865,850,850,1200,"2023-08-14","BSIM"
850,865,850,865,1200,"2023-08-15","BSIM"
865,865,860,860,4100,"2023-08-16","BSIM"
860,860,850,850,2400,"2023-08-18","BSIM"
850,890,840,885,63600,"2023-08-21","BSIM"
885,890,845,890,53300,"2023-08-22","BSIM"
850,855,840,840,130500,"2023-08-23","BSIM"
845,890,805,890,165100,"2023-08-24","BSIM"
885,890,825,830,112800,"2023-08-25","BSIM"
850,890,800,890,263800,"2023-08-28","BSIM"
890,890,800,890,1318000,"2023-08-29","BSIM"
890,890,815,890,946200,"2023-08-30","BSIM"
865,890,815,890,1344300,"2023-08-31","BSIM"
865,890,835,890,629500,"2023-09-01","BSIM"
890,890,870,890,69000,"2023-09-04","BSIM"
875,890,875,890,74500,"2023-09-05","BSIM"
880,890,875,890,127800,"2023-09-06","BSIM"
880,885,875,885,16000,"2023-09-07","BSIM"
885,890,880,890,8800,"2023-09-08","BSIM"
890,890,860,890,113200,"2023-09-11","BSIM"
890,890,875,885,60400,"2023-09-12","BSIM"
880,890,870,890,47100,"2023-09-13","BSIM"
890,890,875,890,21400,"2023-09-14","BSIM"
890,890,880,890,38700,"2023-09-15","BSIM"
890,890,875,880,15300,"2023-09-18","BSIM"
880,885,865,885,50900,"2023-09-19","BSIM"
870,890,870,890,7900,"2023-09-20","BSIM"
880,890,880,890,21400,"2023-09-21","BSIM"
890,890,880,890,12600,"2023-09-22","BSIM"
880,890,875,890,22400,"2023-09-25","BSIM"
890,890,875,890,22900,"2023-09-26","BSIM"
875,890,875,890,16800,"2023-09-27","BSIM"
885,890,880,890,23100,"2023-09-29","BSIM"
880,890,880,890,4400,"2023-10-02","BSIM"
885,885,885,885,2000,"2023-10-03","BSIM"
880,880,875,875,4800,"2023-10-04","BSIM"
875,885,860,885,29000,"2023-10-05","BSIM"
885,890,885,890,62500,"2023-10-06","BSIM"
885,890,885,890,97600,"2023-10-09","BSIM"
870,890,870,890,53800,"2023-10-10","BSIM"
885,890,865,890,192600,"2023-10-11","BSIM"
870,890,870,885,87800,"2023-10-12","BSIM"
885,885,870,885,250900,"2023-10-13","BSIM"
885,890,865,890,436400,"2023-10-16","BSIM"
885,890,870,890,475700,"2023-10-17","BSIM"
885,890,865,890,533700,"2023-10-18","BSIM"
870,890,865,890,591000,"2023-10-19","BSIM"
875,890,875,890,415500,"2023-10-20","BSIM"
875,890,875,890,175500,"2023-10-23","BSIM"
875,890,875,890,216800,"2023-10-24","BSIM"
875,885,875,885,375100,"2023-10-25","BSIM"
875,885,875,885,465800,"2023-10-26","BSIM"
880,890,875,890,7100,"2023-10-27","BSIM"
885,890,875,890,40400,"2023-10-30","BSIM"
875,885,875,885,29800,"2023-10-31","BSIM"
875,890,875,890,22500,"2023-11-01","BSIM"
875,890,875,890,30600,"2023-11-02","BSIM"
890,1050,870,920,447500,"2023-11-03","BSIM"
900,1000,880,940,38400,"2023-11-06","BSIM"
940,970,855,875,221900,"2023-11-07","BSIM"
870,890,860,890,125200,"2023-11-08","BSIM"
885,890,875,890,24600,"2023-11-09","BSIM"
885,890,880,890,14100,"2023-11-10","BSIM"
875,885,875,885,35800,"2023-11-13","BSIM"
900,900,875,890,5300,"2023-11-14","BSIM"
880,885,875,885,125100,"2023-11-15","BSIM"
875,885,875,875,21800,"2023-11-16","BSIM"
875,875,875,875,9000,"2023-11-17","BSIM"
875,890,865,890,102900,"2023-11-20","BSIM"
875,890,875,885,110500,"2023-11-21","BSIM"
885,890,875,890,141700,"2023-11-22","BSIM"
885,890,875,875,21500,"2023-11-23","BSIM"
885,900,880,890,11500,"2023-11-24","BSIM"
890,900,880,890,2700,"2023-11-27","BSIM"
875,890,875,890,600,"2023-11-28","BSIM"
875,875,875,875,92100,"2023-11-29","BSIM"
885,895,875,895,89400,"2023-11-30","BSIM"
875,885,870,875,111600,"2023-12-01","BSIM"
875,875,870,875,2000,"2023-12-04","BSIM"
875,890,855,890,130800,"2023-12-05","BSIM"
875,890,875,885,200300,"2023-12-06","BSIM"
880,890,875,875,143200,"2023-12-07","BSIM"
875,875,875,875,54000,"2023-12-08","BSIM"
880,880,875,880,2000,"2023-12-11","BSIM"
880,880,875,875,1400,"2023-12-12","BSIM"
870,875,870,875,800,"2023-12-13","BSIM"
875,875,875,875,200,"2023-12-14","BSIM"
865,890,860,890,71500,"2023-12-15","BSIM"
890,890,875,875,3300,"2023-12-18","BSIM"
890,890,890,890,31500,"2023-12-19","BSIM"
890,890,755,890,20300,"2023-12-20","BSIM"
885,890,875,890,27500,"2023-12-21","BSIM"
890,890,875,875,13300,"2023-12-22","BSIM"
875,890,875,890,4900,"2023-12-27","BSIM"
875,890,860,890,98600,"2023-12-28","BSIM"
890,890,875,890,2000,"2023-12-29","BSIM"
895,895,875,890,600,"2024-01-02","BSIM"
890,890,875,890,4600,"2024-01-03","BSIM"
875,890,875,890,2100,"2024-01-04","BSIM"
880,880,880,880,2200,"2024-01-05","BSIM"
880,890,875,880,11900,"2024-01-08","BSIM"
880,890,880,890,12400,"2024-01-09","BSIM"
890,890,880,885,1200,"2024-01-10","BSIM"
885,890,885,890,3100,"2024-01-11","BSIM"
890,890,890,890,100,"2024-01-12","BSIM"
880,890,875,885,2700,"2024-01-15","BSIM"
875,885,875,885,200,"2024-01-16","BSIM"
885,890,885,890,300,"2024-01-17","BSIM"
890,890,875,885,800,"2024-01-18","BSIM"
885,885,875,875,1900,"2024-01-19","BSIM"
880,885,870,870,20900,"2024-01-22","BSIM"
870,890,860,890,120000,"2024-01-23","BSIM"
890,890,875,890,5400,"2024-01-24","BSIM"
890,890,875,890,25800,"2024-01-25","BSIM"
875,885,845,880,18900,"2024-01-26","BSIM"
870,870,850,850,9400,"2024-01-29","BSIM"
850,890,850,890,15900,"2024-01-30","BSIM"
880,890,875,890,14500,"2024-01-31","BSIM"
875,890,875,875,600,"2024-02-01","BSIM"
875,880,875,875,6000,"2024-02-02","BSIM"
875,890,850,890,22900,"2024-02-05","BSIM"
875,890,875,890,125400,"2024-02-06","BSIM"
880,885,875,885,25400,"2024-02-07","BSIM"
875,890,865,890,13900,"2024-02-12","BSIM"
885,890,875,890,122500,"2024-02-13","BSIM"
875,890,875,890,4300,"2024-02-15","BSIM"
875,880,875,880,2200,"2024-02-16","BSIM"
880,880,875,880,500,"2024-02-19","BSIM"
880,890,880,890,9800,"2024-02-20","BSIM"
875,885,860,860,14500,"2024-02-21","BSIM"
860,890,860,890,37300,"2024-02-22","BSIM"
875,890,875,890,17900,"2024-02-23","BSIM"
875,890,860,890,20100,"2024-02-26","BSIM"
890,890,875,890,308100,"2024-02-27","BSIM"
890,890,885,890,1700,"2024-02-28","BSIM"
875,890,875,890,13900,"2024-02-29","BSIM"
890,890,870,890,22500,"2024-03-01","BSIM"
875,890,865,890,13500,"2024-03-04","BSIM"
890,890,870,890,81900,"2024-03-05","BSIM"
890,910,870,910,154600,"2024-03-06","BSIM"
875,910,870,910,192400,"2024-03-07","BSIM"
910,940,880,940,82800,"2024-03-08","BSIM"
940,940,910,940,70500,"2024-03-13","BSIM"
930,950,920,950,216400,"2024-03-14","BSIM"
945,950,930,930,133100,"2024-03-15","BSIM"
930,950,930,950,175200,"2024-03-18","BSIM"
950,950,900,950,161700,"2024-03-19","BSIM"
950,950,930,950,46600,"2024-03-20","BSIM"
950,950,930,950,40900,"2024-03-21","BSIM"
950,950,930,950,261600,"2024-03-22","BSIM"
950,950,945,950,66900,"2024-03-25","BSIM"
950,950,940,950,34900,"2024-03-26","BSIM"
950,950,940,940,45400,"2024-03-27","BSIM"
950,950,940,950,3900,"2024-03-28","BSIM"
950,950,930,950,43400,"2024-04-01","BSIM"
950,950,935,950,102500,"2024-04-02","BSIM"
935,950,935,950,99200,"2024-04-03","BSIM"
935,950,935,950,20300,"2024-04-04","BSIM"
930,950,930,950,7500,"2024-04-05","BSIM"
950,955,945,955,10600,"2024-04-16","BSIM"
950,950,945,950,30300,"2024-04-17","BSIM"
950,950,940,950,12000,"2024-04-18","BSIM"
945,950,940,950,26300,"2024-04-19","BSIM"
940,950,940,950,23100,"2024-04-22","BSIM"
945,955,945,955,900,"2024-04-23","BSIM"
955,955,940,950,14800,"2024-04-24","BSIM"
955,955,940,955,1600,"2024-04-25","BSIM"
955,955,940,950,800,"2024-04-26","BSIM"
950,950,940,940,3400,"2024-04-29","BSIM"
945,955,945,955,1200,"2024-04-30","BSIM"
960,960,940,940,1400,"2024-05-02","BSIM"
940,955,890,950,18700,"2024-05-03","BSIM"
945,950,920,950,21500,"2024-05-06","BSIM"
995,995,940,945,15200,"2024-05-07","BSIM"
940,950,940,940,500,"2024-05-08","BSIM"
940,945,940,945,2300,"2024-05-13","BSIM"
940,940,915,920,18700,"2024-05-14","BSIM"
925,940,900,900,1500,"2024-05-15","BSIM"
940,940,900,900,12600,"2024-05-16","BSIM"
900,900,900,900,100,"2024-05-17","BSIM"
930,930,900,900,1500,"2024-05-20","BSIM"
900,900,870,870,1900,"2024-05-21","BSIM"
870,875,870,870,8600,"2024-05-22","BSIM"
885,890,755,890,10500,"2024-05-27","BSIM"
890,890,890,890,500,"2024-05-28","BSIM"
900,900,755,870,4500,"2024-05-29","BSIM"
870,870,870,870,1800,"2024-05-30","BSIM"
870,870,860,860,1800,"2024-05-31","BSIM"
860,860,810,815,2400,"2024-06-03","BSIM"
845,860,815,850,16400,"2024-06-04","BSIM"
845,845,840,840,400,"2024-06-05","BSIM"
840,840,840,840,200,"2024-06-06","BSIM"
840,840,780,815,10100,"2024-06-07","BSIM"
840,840,785,830,17200,"2024-06-10","BSIM"
830,830,830,830,1000,"2024-06-11","BSIM"
830,830,830,830,500,"2024-06-12","BSIM"
840,840,830,830,200,"2024-06-13","BSIM"
830,830,820,825,800,"2024-06-14","BSIM"
825,840,815,815,27700,"2024-06-19","BSIM"
815,815,765,805,4500,"2024-06-20","BSIM"
805,805,760,805,2700,"2024-06-21","BSIM"
805,805,760,800,5700,"2024-06-24","BSIM"
765,800,765,795,3900,"2024-06-25","BSIM"
765,870,765,785,4800,"2024-06-26","BSIM"
810,915,810,845,8400,"2024-06-27","BSIM"
845,885,840,840,2700,"2024-06-28","BSIM"
840,855,840,840,2300,"2024-07-01","BSIM"
840,900,835,890,3800,"2024-07-02","BSIM"
885,885,825,885,5500,"2024-07-03","BSIM"
850,885,850,885,3800,"2024-07-04","BSIM"
895,895,805,845,25300,"2024-07-05","BSIM"
845,910,815,850,11200,"2024-07-08","BSIM"
890,890,845,870,4300,"2024-07-09","BSIM"
840,870,840,870,900,"2024-07-10","BSIM"
870,870,850,870,4800,"2024-07-11","BSIM"
870,870,845,845,3400,"2024-07-12","BSIM"
870,910,830,860,22000,"2024-07-15","BSIM"
860,860,850,850,10500,"2024-07-16","BSIM"
855,875,850,850,10700,"2024-07-17","BSIM"
845,845,845,845,300,"2024-07-18","BSIM"
845,845,845,845,1000,"2024-07-19","BSIM"
845,855,825,830,4000,"2024-07-22","BSIM"
860,870,860,870,500,"2024-07-23","BSIM"
870,870,825,860,5500,"2024-07-24","BSIM"
860,860,810,810,1000,"2024-07-25","BSIM"
815,825,810,815,8300,"2024-07-26","BSIM"
815,865,815,820,9800,"2024-07-29","BSIM"
820,840,820,840,6700,"2024-07-30","BSIM"
840,845,805,820,2800,"2024-07-31","BSIM"
870,870,825,830,4000,"2024-08-01","BSIM"
830,870,830,845,5100,"2024-08-02","BSIM"
865,870,820,840,34200,"2024-08-05","BSIM"
840,865,840,865,3200,"2024-08-06","BSIM"
860,865,825,850,4400,"2024-08-07","BSIM"
850,860,850,850,6700,"2024-08-08","BSIM"
815,865,815,860,2300,"2024-08-09","BSIM"
860,875,860,875,900,"2024-08-12","BSIM"
860,860,860,860,7900,"2024-08-13","BSIM"
870,870,860,860,9700,"2024-08-14","BSIM"
860,860,810,855,3800,"2024-08-15","BSIM"
855,860,835,835,12500,"2024-08-16","BSIM"
840,875,840,840,7100,"2024-08-19","BSIM"
845,870,845,870,3600,"2024-08-20","BSIM"
850,870,850,855,9100,"2024-08-21","BSIM"
855,870,850,870,9800,"2024-08-22","BSIM"
870,870,850,850,11600,"2024-08-23","BSIM"
880,885,860,860,58000,"2024-08-26","BSIM"
860,875,840,850,2800,"2024-08-27","BSIM"
850,870,810,840,46200,"2024-08-28","BSIM"
860,860,845,855,5500,"2024-08-29","BSIM"
855,875,820,835,22200,"2024-08-30","BSIM"
835,850,830,835,12500,"2024-09-02","BSIM"
840,850,835,835,14900,"2024-09-03","BSIM"
835,850,835,840,2400,"2024-09-04","BSIM"
840,840,810,835,3600,"2024-09-05","BSIM"
835,870,835,870,23500,"2024-09-06","BSIM"
870,870,825,835,19700,"2024-09-09","BSIM"
845,860,815,840,43800,"2024-09-10","BSIM"
825,845,825,840,9600,"2024-09-11","BSIM"
840,840,835,840,2700,"2024-09-12","BSIM"
845,845,820,830,3500,"2024-09-13","BSIM"
840,840,755,830,58700,"2024-09-17","BSIM"
835,840,830,830,6300,"2024-09-18","BSIM"
840,840,830,830,27700,"2024-09-19","BSIM"
845,845,820,825,21500,"2024-09-20","BSIM"
830,840,825,830,6800,"2024-09-23","BSIM"
830,850,820,845,8500,"2024-09-24","BSIM"
845,845,820,840,12000,"2024-09-25","BSIM"
840,840,835,835,8500,"2024-09-26","BSIM"
835,835,825,825,12400,"2024-09-27","BSIM"
825,825,815,820,12900,"2024-09-30","BSIM"
825,830,820,830,900,"2024-10-01","BSIM"
830,830,800,810,9000,"2024-10-02","BSIM"
820,820,800,810,2800,"2024-10-03","BSIM"
820,835,805,820,3000,"2024-10-04","BSIM"
825,845,805,805,22800,"2024-10-07","BSIM"
820,840,810,810,2600,"2024-10-08","BSIM"
810,820,810,815,1500,"2024-10-09","BSIM"
815,815,810,815,6500,"2024-10-10","BSIM"
820,835,750,805,17700,"2024-10-11","BSIM"
820,830,805,805,2600,"2024-10-14","BSIM"
805,830,800,800,16300,"2024-10-15","BSIM"
805,810,805,810,2400,"2024-10-16","BSIM"
810,820,805,815,10900,"2024-10-17","BSIM"
815,830,800,805,8500,"2024-10-18","BSIM"
810,815,810,815,12300,"2024-10-21","BSIM"
810,820,810,820,1500,"2024-10-22","BSIM"
810,820,810,810,3400,"2024-10-23","BSIM"
810,825,800,800,9100,"2024-10-24","BSIM"
805,805,805,805,1700,"2024-10-25","BSIM"
810,830,805,805,9600,"2024-10-28","BSIM"
805,815,800,800,14100,"2024-10-29","BSIM"
800,835,800,825,8800,"2024-10-30","BSIM"
825,825,805,815,135000,"2024-10-31","BSIM"
825,840,820,835,3600,"2024-11-01","BSIM"