"Open","High","Low","Close","Volume","Date","Emiten"
58,58,52,54,10496000,"2007-01-02","LPPS"
56,66,56,60,12867000,"2007-01-03","LPPS"
62,64,54,58,4385000,"2007-01-04","LPPS"
54,60,54,60,1360250,"2007-01-05","LPPS"
60,76,56,74,29773000,"2007-01-08","LPPS"
76,78,66,68,12622250,"2007-01-09","LPPS"
68,68,62,64,3925000,"2007-01-10","LPPS"
62,64,62,62,1956500,"2007-01-11","LPPS"
62,62,56,58,3122000,"2007-01-12","LPPS"
62,64,62,62,3546250,"2007-01-15","LPPS"
58,64,58,62,702250,"2007-01-16","LPPS"
60,62,58,60,1375750,"2007-01-17","LPPS"
60,64,60,60,7232500,"2007-01-18","LPPS"
62,66,60,62,6662250,"2007-01-19","LPPS"
64,68,62,62,4106000,"2007-01-22","LPPS"
62,62,60,62,860750,"2007-01-23","LPPS"
60,62,60,60,1110750,"2007-01-24","LPPS"
58,62,58,58,1820000,"2007-01-25","LPPS"
58,58,56,58,278750,"2007-01-26","LPPS"
60,60,58,60,646000,"2007-01-29","LPPS"
56,58,56,56,459250,"2007-01-30","LPPS"
54,56,54,54,180000,"2007-01-31","LPPS"
58,58,54,58,948000,"2007-02-01","LPPS"
60,62,60,60,1785000,"2007-02-02","LPPS"
60,62,58,60,403750,"2007-02-05","LPPS"
60,62,58,60,1234000,"2007-02-06","LPPS"
60,62,58,60,834750,"2007-02-07","LPPS"
60,60,58,60,1367500,"2007-02-08","LPPS"
60,62,58,60,2264750,"2007-02-09","LPPS"
60,60,58,60,75250,"2007-02-12","LPPS"
58,60,58,58,1359750,"2007-02-13","LPPS"
60,60,58,60,275500,"2007-02-14","LPPS"
60,60,58,60,210500,"2007-02-15","LPPS"
58,60,58,60,86500,"2007-02-16","LPPS"
60,60,58,60,78750,"2007-02-19","LPPS"
60,60,58,60,1200750,"2007-02-20","LPPS"
62,64,60,62,5190250,"2007-02-21","LPPS"
62,62,60,62,1224250,"2007-02-22","LPPS"
60,60,58,60,195250,"2007-02-23","LPPS"
60,62,58,60,901250,"2007-02-26","LPPS"
60,62,60,60,669000,"2007-02-27","LPPS"
60,60,58,60,564250,"2007-02-28","LPPS"
60,60,58,60,326000,"2007-03-01","LPPS"
60,60,60,60,32750,"2007-03-02","LPPS"
58,60,56,58,1396000,"2007-03-05","LPPS"
58,58,56,58,1319500,"2007-03-06","LPPS"
62,64,56,62,6213750,"2007-03-07","LPPS"
60,64,60,60,2811250,"2007-03-08","LPPS"
60,62,58,60,2103250,"2007-03-09","LPPS"
60,60,58,60,913000,"2007-03-12","LPPS"
60,60,58,60,130500,"2007-03-13","LPPS"
58,58,56,58,479250,"2007-03-14","LPPS"
60,60,58,60,725500,"2007-03-15","LPPS"
60,60,58,60,391000,"2007-03-16","LPPS"
56,58,56,56,1091500,"2007-03-20","LPPS"
58,58,58,58,307000,"2007-03-21","LPPS"
58,58,56,58,715250,"2007-03-22","LPPS"
58,58,56,58,211750,"2007-03-23","LPPS"
58,58,56,58,2157000,"2007-03-26","LPPS"
58,58,54,58,3066000,"2007-03-27","LPPS"
58,58,56,58,142500,"2007-03-28","LPPS"
58,58,56,58,125500,"2007-03-29","LPPS"
58,58,58,58,25250,"2007-03-30","LPPS"
58,58,56,58,166500,"2007-04-02","LPPS"
58,62,58,58,6636500,"2007-04-03","LPPS"
58,58,58,58,2839750,"2007-04-04","LPPS"
58,60,58,58,3035750,"2007-04-05","LPPS"
60,60,58,60,1450750,"2007-04-09","LPPS"
62,62,60,62,4007750,"2007-04-10","LPPS"
62,62,60,62,2137750,"2007-04-11","LPPS"
62,62,60,62,1215000,"2007-04-12","LPPS"
60,62,60,60,515250,"2007-04-13","LPPS"
62,62,58,62,568750,"2007-04-16","LPPS"
62,64,60,62,2631750,"2007-04-17","LPPS"
64,64,62,64,3742500,"2007-04-18","LPPS"
62,62,60,62,1810250,"2007-04-19","LPPS"
62,62,60,60,2948250,"2007-04-20","LPPS"
62,62,60,62,2143500,"2007-04-23","LPPS"
64,64,62,64,3093500,"2007-04-24","LPPS"
64,76,62,72,14429750,"2007-04-25","LPPS"
76,108,74,108,55206750,"2007-04-26","LPPS"
120,150,116,128,69529250,"2007-04-27","LPPS"
138,146,132,138,19786000,"2007-04-30","LPPS"
136,144,132,136,13100250,"2007-05-01","LPPS"
140,144,114,118,9080250,"2007-05-02","LPPS"
126,144,118,144,28272250,"2007-05-03","LPPS"
144,156,116,116,114671750,"2007-05-04","LPPS"
116,122,116,116,5063000,"2007-05-07","LPPS"
120,120,112,112,4016500,"2007-05-08","LPPS"
116,118,112,116,3104000,"2007-05-09","LPPS"
120,120,112,112,1644000,"2007-05-10","LPPS"
112,116,112,112,3297250,"2007-05-11","LPPS"
114,116,112,114,2079500,"2007-05-14","LPPS"
114,116,110,112,2025000,"2007-05-15","LPPS"
112,118,112,112,5616500,"2007-05-16","LPPS"
114,118,112,114,9965000,"2007-05-21","LPPS"
114,120,114,114,4594250,"2007-05-22","LPPS"
114,134,114,134,31844750,"2007-05-23","LPPS"
128,140,126,128,72884750,"2007-05-24","LPPS"
132,136,124,132,5570250,"2007-05-25","LPPS"
124,134,124,124,1172750,"2007-05-28","LPPS"
126,128,124,126,3980000,"2007-05-29","LPPS"
122,128,122,122,2767250,"2007-05-30","LPPS"
130,140,124,138,26997750,"2007-05-31","LPPS"
140,146,138,140,73598500,"2007-06-04","LPPS"
142,148,132,132,84567000,"2007-06-05","LPPS"
138,140,134,138,3385250,"2007-06-06","LPPS"
138,144,138,138,5338000,"2007-06-07","LPPS"
136,140,134,136,4938500,"2007-06-08","LPPS"
140,142,138,140,6015750,"2007-06-11","LPPS"
136,142,136,136,5825250,"2007-06-12","LPPS"
140,140,132,132,4076250,"2007-06-13","LPPS"
132,138,132,132,4705250,"2007-06-14","LPPS"
134,138,130,134,1575000,"2007-06-15","LPPS"
134,138,132,134,1291750,"2007-06-18","LPPS"
134,134,132,134,315250,"2007-06-19","LPPS"
132,132,132,132,761750,"2007-06-20","LPPS"
132,136,132,132,634250,"2007-06-21","LPPS"
130,132,130,130,1425000,"2007-06-22","LPPS"
128,132,128,128,990500,"2007-06-25","LPPS"
132,134,130,132,324000,"2007-06-26","LPPS"
126,132,124,126,643500,"2007-06-27","LPPS"
124,130,118,124,295500,"2007-06-28","LPPS"
124,126,122,126,563500,"2007-06-29","LPPS"
132,134,128,132,3018500,"2007-07-02","LPPS"
126,134,126,126,1731500,"2007-07-03","LPPS"
128,130,126,128,745750,"2007-07-04","LPPS"
132,136,126,132,3988750,"2007-07-05","LPPS"
130,136,130,130,2613500,"2007-07-06","LPPS"
132,134,130,132,2364750,"2007-07-09","LPPS"
132,136,132,132,3863000,"2007-07-10","LPPS"
138,144,132,138,14456250,"2007-07-11","LPPS"
136,144,134,136,6513750,"2007-07-12","LPPS"
134,138,134,134,2728000,"2007-07-13","LPPS"
132,136,132,132,1297250,"2007-07-16","LPPS"
136,136,132,136,2836000,"2007-07-17","LPPS"
142,142,134,142,13597000,"2007-07-18","LPPS"
142,158,142,156,61601250,"2007-07-19","LPPS"
156,166,156,156,35022500,"2007-07-20","LPPS"
154,154,148,148,10628250,"2007-07-23","LPPS"
150,164,150,160,18846000,"2007-07-24","LPPS"
160,196,158,190,83511000,"2007-07-25","LPPS"
196,254,196,246,151908500,"2007-07-26","LPPS"
240,316,224,316,150746250,"2007-07-27","LPPS"
316,334,264,264,135992250,"2007-07-30","LPPS"
272,356,266,356,121666000,"2007-07-31","LPPS"
364,366,320,324,201871750,"2007-08-01","LPPS"
332,350,322,332,61643250,"2007-08-02","LPPS"
340,342,292,302,25627250,"2007-08-03","LPPS"
290,290,266,272,13011000,"2007-08-06","LPPS"
282,284,232,238,9941500,"2007-08-07","LPPS"
258,270,240,258,50406000,"2007-08-08","LPPS"
252,272,244,252,17475750,"2007-08-09","LPPS"
240,248,234,246,12434750,"2007-08-10","LPPS"
246,246,246,246,0,"2007-08-13","LPPS"
260,260,244,246,7561500,"2007-08-14","LPPS"
238,238,210,214,17782500,"2007-08-15","LPPS"
182,196,164,182,15684750,"2007-08-16","LPPS"
200,210,192,200,15743500,"2007-08-20","LPPS"
200,214,182,182,8391000,"2007-08-21","LPPS"
194,198,180,194,3220500,"2007-08-22","LPPS"
200,226,196,216,42426250,"2007-08-23","LPPS"
216,216,198,216,19369750,"2007-08-24","LPPS"
224,266,216,248,78337000,"2007-08-27","LPPS"
244,278,240,244,72975500,"2007-08-28","LPPS"
220,258,214,250,21059250,"2007-08-29","LPPS"
254,274,250,254,61050000,"2007-08-30","LPPS"
262,324,256,322,210342000,"2007-08-31","LPPS"
310,354,304,310,386104500,"2007-09-03","LPPS"
320,320,288,292,37553750,"2007-09-04","LPPS"
292,314,286,292,32884000,"2007-09-05","LPPS"
290,298,284,290,10177250,"2007-09-06","LPPS"
292,310,290,292,26908000,"2007-09-07","LPPS"
290,306,280,302,43324500,"2007-09-10","LPPS"
292,308,290,292,38735750,"2007-09-11","LPPS"
288,300,288,288,11841500,"2007-09-12","LPPS"
296,298,286,296,13495500,"2007-09-13","LPPS"
300,330,298,328,185378500,"2007-09-14","LPPS"
330,336,300,302,185058000,"2007-09-17","LPPS"
302,316,302,310,23388750,"2007-09-18","LPPS"
310,320,308,310,13527750,"2007-09-19","LPPS"
306,316,304,306,10730500,"2007-09-20","LPPS"
306,310,304,306,4176250,"2007-09-21","LPPS"
306,312,306,308,7328000,"2007-09-24","LPPS"
308,312,304,306,6687250,"2007-09-25","LPPS"
304,306,296,298,7998500,"2007-09-26","LPPS"
296,304,296,296,3856500,"2007-09-27","LPPS"
294,300,294,294,3626500,"2007-09-28","LPPS"
296,300,292,296,2675000,"2007-10-01","LPPS"
294,306,294,300,7169000,"2007-10-02","LPPS"
296,302,290,296,4983000,"2007-10-03","LPPS"
288,292,284,288,2042750,"2007-10-04","LPPS"
282,296,282,282,1330250,"2007-10-05","LPPS"
280,292,280,280,3377000,"2007-10-08","LPPS"
284,286,274,284,1906000,"2007-10-09","LPPS"
274,284,274,274,2950500,"2007-10-10","LPPS"
276,280,270,276,2297250,"2007-10-11","LPPS"
268,272,266,268,1593750,"2007-10-17","LPPS"
268,290,264,268,9487750,"2007-10-18","LPPS"
266,280,262,266,2635000,"2007-10-19","LPPS"
250,258,240,240,3992000,"2007-10-22","LPPS"
258,260,250,258,3499250,"2007-10-23","LPPS"
252,262,244,252,1915250,"2007-10-24","LPPS"
252,258,246,252,906750,"2007-10-25","LPPS"
250,260,248,250,1799750,"2007-10-26","LPPS"
254,260,250,254,2751250,"2007-10-29","LPPS"
254,254,240,242,2756250,"2007-10-30","LPPS"
238,244,236,238,2022750,"2007-10-31","LPPS"
248,258,242,248,4656500,"2007-11-01","LPPS"
248,248,240,248,775000,"2007-11-02","LPPS"
242,244,236,236,3496750,"2007-11-05","LPPS"
236,246,234,236,1074750,"2007-11-06","LPPS"
230,238,228,230,1086750,"2007-11-07","LPPS"
224,228,218,224,2031000,"2007-11-08","LPPS"
228,240,220,228,4590750,"2007-11-09","LPPS"
228,238,224,228,1380000,"2007-11-12","LPPS"
234,236,226,234,1118000,"2007-11-13","LPPS"
238,246,234,238,4973500,"2007-11-14","LPPS"
232,242,232,232,2003750,"2007-11-15","LPPS"
230,230,228,230,834500,"2007-11-16","LPPS"
230,232,226,228,728750,"2007-11-19","LPPS"
228,226,216,224,1926250,"2007-11-20","LPPS"
224,226,214,220,2577250,"2007-11-21","LPPS"
218,230,218,230,3402250,"2007-11-22","LPPS"
230,260,226,248,21382250,"2007-11-23","LPPS"
254,264,242,242,38979750,"2007-11-26","LPPS"
240,244,238,240,2349750,"2007-11-27","LPPS"
232,246,232,232,3694500,"2007-11-28","LPPS"
228,238,228,228,4268250,"2007-11-29","LPPS"
226,230,220,226,2233000,"2007-11-30","LPPS"
224,234,222,224,1348750,"2007-12-03","LPPS"
226,232,222,226,897250,"2007-12-04","LPPS"
228,232,226,228,1136250,"2007-12-05","LPPS"
230,236,226,230,3875750,"2007-12-06","LPPS"
226,230,224,226,883000,"2007-12-07","LPPS"
226,234,226,226,4624000,"2007-12-10","LPPS"
228,230,226,228,910750,"2007-12-11","LPPS"
224,228,222,224,2281500,"2007-12-12","LPPS"
222,222,220,222,1038000,"2007-12-13","LPPS"
222,226,214,220,1054750,"2007-12-14","LPPS"
206,218,206,206,2719000,"2007-12-17","LPPS"
218,218,204,210,927000,"2007-12-18","LPPS"
202,206,202,202,215750,"2007-12-19","LPPS"
200,208,200,200,668000,"2007-12-26","LPPS"
200,202,198,198,1970500,"2007-12-27","LPPS"
198,216,200,216,7450750,"2007-12-28","LPPS"
216,216,216,216,0,"2007-12-31","LPPS"
214,214,210,214,907250,"2008-01-02","LPPS"
210,230,210,222,24167500,"2008-01-03","LPPS"
214,220,212,214,2317750,"2008-01-04","LPPS"
210,214,210,210,1081500,"2008-01-07","LPPS"
208,212,208,208,1960250,"2008-01-08","LPPS"
214,214,210,214,1056750,"2008-01-09","LPPS"
210,216,208,210,1000500,"2008-01-14","LPPS"
202,210,200,202,2508500,"2008-01-15","LPPS"
192,200,188,192,4908500,"2008-01-16","LPPS"
192,210,190,210,2978750,"2008-01-17","LPPS"
190,208,190,208,1219750,"2008-01-18","LPPS"
204,204,192,204,1588000,"2008-01-21","LPPS"
174,184,172,174,1894000,"2008-01-22","LPPS"
198,198,180,198,2841000,"2008-01-23","LPPS"
204,204,190,204,1778000,"2008-01-24","LPPS"
202,214,198,202,38543750,"2008-01-25","LPPS"
190,200,190,190,1272750,"2008-01-28","LPPS"
190,198,190,190,1879000,"2008-01-29","LPPS"
190,196,190,190,1076000,"2008-01-30","LPPS"
188,190,186,188,1870250,"2008-01-31","LPPS"
196,200,188,196,1945750,"2008-02-01","LPPS"
196,198,194,196,353500,"2008-02-04","LPPS"
192,198,190,192,662750,"2008-02-05","LPPS"
192,192,186,192,312000,"2008-02-06","LPPS"
186,188,186,186,467500,"2008-02-11","LPPS"
188,190,186,188,779750,"2008-02-12","LPPS"
188,194,186,188,788250,"2008-02-13","LPPS"
196,208,188,196,5595750,"2008-02-14","LPPS"
190,198,190,196,1650500,"2008-02-15","LPPS"
198,206,196,198,2924000,"2008-02-18","LPPS"
198,200,196,198,970000,"2008-02-19","LPPS"
194,196,192,194,1450000,"2008-02-20","LPPS"
194,232,194,224,34466750,"2008-02-21","LPPS"
226,236,220,226,24331250,"2008-02-22","LPPS"
222,234,222,222,6440000,"2008-02-25","LPPS"
222,228,220,222,5227750,"2008-02-26","LPPS"
220,224,218,220,13174250,"2008-02-27","LPPS"
220,224,216,220,2418000,"2008-02-28","LPPS"
216,220,216,216,1265750,"2008-02-29","LPPS"
204,212,204,204,3134250,"2008-03-03","LPPS"
210,218,204,210,4436500,"2008-03-04","LPPS"
208,214,206,208,1396000,"2008-03-05","LPPS"
214,222,210,214,5584500,"2008-03-06","LPPS"
204,212,200,204,4072000,"2008-03-10","LPPS"
204,208,198,204,4644750,"2008-03-11","LPPS"
204,210,204,204,2340250,"2008-03-12","LPPS"
202,206,200,202,1964500,"2008-03-13","LPPS"
206,206,188,192,2778000,"2008-03-14","LPPS"
178,182,176,180,2373500,"2008-03-17","LPPS"
182,190,178,188,1693250,"2008-03-18","LPPS"
198,198,176,180,3366750,"2008-03-19","LPPS"
180,184,176,180,3087500,"2008-03-24","LPPS"
184,192,178,184,2787250,"2008-03-25","LPPS"
186,194,178,186,5262000,"2008-03-26","LPPS"
186,192,184,186,2480250,"2008-03-27","LPPS"
188,190,184,188,2300500,"2008-03-28","LPPS"
192,192,182,182,1478750,"2008-03-31","LPPS"
182,184,176,180,3791750,"2008-04-01","LPPS"
186,186,176,176,2669750,"2008-04-02","LPPS"
174,180,170,174,1833000,"2008-04-03","LPPS"
178,178,170,174,833500,"2008-04-04","LPPS"
174,176,170,172,389250,"2008-04-07","LPPS"
164,174,164,164,890000,"2008-04-08","LPPS"
164,164,144,144,1625750,"2008-04-09","LPPS"
148,148,136,140,1441250,"2008-04-10","LPPS"
148,148,140,148,866750,"2008-04-11","LPPS"
140,144,138,140,546500,"2008-04-14","LPPS"
134,146,130,144,666750,"2008-04-15","LPPS"
158,158,142,146,548750,"2008-04-16","LPPS"
142,148,140,142,737750,"2008-04-17","LPPS"
142,144,140,142,524500,"2008-04-18","LPPS"
140,144,138,140,474250,"2008-04-21","LPPS"
136,142,132,136,1757750,"2008-04-22","LPPS"
136,138,134,136,695500,"2008-04-23","LPPS"
138,146,138,138,4073750,"2008-04-24","LPPS"
140,144,136,140,843750,"2008-04-25","LPPS"
142,144,138,142,1692500,"2008-04-28","LPPS"
144,146,140,140,1446250,"2008-04-29","LPPS"
140,142,140,140,462500,"2008-04-30","LPPS"
150,150,144,150,1269500,"2008-05-05","LPPS"
150,156,148,152,1291000,"2008-05-06","LPPS"
158,158,146,148,776750,"2008-05-07","LPPS"
144,150,144,144,342500,"2008-05-08","LPPS"
146,152,144,144,1232750,"2008-05-09","LPPS"
140,166,140,150,12873750,"2008-05-12","LPPS"
152,160,150,154,2894500,"2008-05-13","LPPS"
152,158,150,154,1114250,"2008-05-14","LPPS"
154,162,154,158,2618000,"2008-05-15","LPPS"
164,164,156,158,456000,"2008-05-16","LPPS"
158,160,152,158,1424250,"2008-05-21","LPPS"
156,166,154,160,3389250,"2008-05-22","LPPS"
162,168,158,160,3962250,"2008-05-23","LPPS"
158,160,154,156,1007000,"2008-05-26","LPPS"
160,164,156,156,2521250,"2008-05-27","LPPS"
156,160,154,158,1263000,"2008-05-28","LPPS"
158,158,156,156,259500,"2008-05-29","LPPS"
154,154,150,150,1418750,"2008-05-30","LPPS"
150,154,150,150,691250,"2008-06-02","LPPS"
146,150,146,146,225000,"2008-06-03","LPPS"
144,148,144,144,353250,"2008-06-04","LPPS"
146,150,146,146,425500,"2008-06-05","LPPS"
148,148,146,148,230000,"2008-06-06","LPPS"
148,148,142,148,166250,"2008-06-09","LPPS"
148,148,142,144,351500,"2008-06-10","LPPS"
144,146,142,144,405750,"2008-06-11","LPPS"
142,142,140,142,609000,"2008-06-12","LPPS"
140,154,140,154,3424500,"2008-06-13","LPPS"
158,170,156,158,9685000,"2008-06-16","LPPS"
152,156,152,152,375250,"2008-06-17","LPPS"
152,152,140,144,953750,"2008-06-18","LPPS"
146,146,142,146,1595750,"2008-06-19","LPPS"
144,146,144,144,470000,"2008-06-20","LPPS"
142,146,140,142,1765250,"2008-06-23","LPPS"
140,144,140,140,514250,"2008-06-24","LPPS"
140,142,138,140,1970250,"2008-06-25","LPPS"
140,142,138,140,605250,"2008-06-26","LPPS"
134,140,134,134,1388250,"2008-06-27","LPPS"
138,140,136,138,1263500,"2008-06-30","LPPS"
138,138,138,138,421250,"2008-07-01","LPPS"
138,142,138,138,505000,"2008-07-02","LPPS"
134,138,130,134,1265250,"2008-07-03","LPPS"
138,138,134,138,165500,"2008-07-04","LPPS"
136,136,130,136,96500,"2008-07-07","LPPS"
132,140,132,132,1223750,"2008-07-08","LPPS"
132,134,132,132,260250,"2008-07-09","LPPS"
134,134,128,134,28750,"2008-07-10","LPPS"
132,134,132,132,242500,"2008-07-11","LPPS"
130,132,128,130,419000,"2008-07-14","LPPS"
126,130,126,126,468000,"2008-07-15","LPPS"
124,128,124,124,330750,"2008-07-16","LPPS"
132,132,122,122,496750,"2008-07-17","LPPS"
122,124,122,122,812250,"2008-07-18","LPPS"
124,124,118,124,424250,"2008-07-21","LPPS"
120,124,120,120,147750,"2008-07-22","LPPS"
122,126,122,122,133750,"2008-07-23","LPPS"
122,126,120,122,176750,"2008-07-24","LPPS"
122,124,122,122,102500,"2008-07-25","LPPS"
120,122,120,120,415000,"2008-07-28","LPPS"
124,128,120,124,419500,"2008-07-29","LPPS"
122,124,120,122,189000,"2008-07-31","LPPS"
124,124,120,124,340000,"2008-08-01","LPPS"
120,120,118,120,290000,"2008-08-04","LPPS"
120,120,116,120,408750,"2008-08-05","LPPS"
120,120,120,120,12500,"2008-08-06","LPPS"
120,120,118,120,196750,"2008-08-07","LPPS"
120,120,120,120,6250,"2008-08-08","LPPS"
116,116,108,108,659000,"2008-08-11","LPPS"
112,112,106,106,512250,"2008-08-12","LPPS"
104,108,104,104,370250,"2008-08-13","LPPS"
110,110,108,110,52500,"2008-08-14","LPPS"
104,106,104,104,5e+05,"2008-08-15","LPPS"
102,106,100,102,734250,"2008-08-19","LPPS"
100,102,100,100,964000,"2008-08-20","LPPS"
100,104,100,100,117250,"2008-08-21","LPPS"
100,102,100,100,875000,"2008-08-22","LPPS"
100,102,100,100,477500,"2008-08-25","LPPS"
100,112,100,108,6161500,"2008-08-26","LPPS"
106,112,106,106,481500,"2008-08-27","LPPS"
106,108,106,106,237750,"2008-08-28","LPPS"
106,108,104,106,45250,"2008-08-29","LPPS"
108,108,104,108,295000,"2008-09-01","LPPS"
112,112,106,112,1546750,"2008-09-02","LPPS"
110,114,108,110,2521250,"2008-09-03","LPPS"
108,108,106,108,1124750,"2008-09-04","LPPS"
106,106,106,106,983750,"2008-09-05","LPPS"
106,108,106,106,468500,"2008-09-08","LPPS"
104,106,100,104,3804000,"2008-09-09","LPPS"
100,104,100,100,4532250,"2008-09-10","LPPS"
102,108,100,102,46793500,"2008-09-11","LPPS"
100,100,100,100,1159750,"2008-09-12","LPPS"
100,100,100,100,966000,"2008-09-15","LPPS"
100,100,100,100,50000,"2008-09-16","LPPS"
100,102,100,100,1792000,"2008-09-17","LPPS"
100,100,100,100,5000,"2008-09-18","LPPS"
100,100,100,100,0,"2008-09-19","LPPS"
100,100,100,100,81500,"2008-09-22","LPPS"
100,100,100,100,12500,"2008-09-23","LPPS"
100,100,100,100,0,"2008-09-24","LPPS"
100,100,100,100,0,"2008-09-25","LPPS"
100,100,100,100,0,"2008-09-26","LPPS"
100,100,100,100,0,"2008-10-06","LPPS"
100,100,100,100,0,"2008-10-07","LPPS"
100,100,100,100,0,"2008-10-08","LPPS"
100,100,100,100,0,"2008-10-09","LPPS"
100,100,100,100,0,"2008-10-10","LPPS"
100,100,100,100,0,"2008-10-13","LPPS"
100,100,100,100,0,"2008-10-14","LPPS"
100,100,100,100,0,"2008-10-15","LPPS"
100,100,100,100,0,"2008-10-16","LPPS"
100,100,100,100,0,"2008-10-17","LPPS"
100,100,100,100,0,"2008-10-20","LPPS"
100,100,100,100,0,"2008-10-21","LPPS"
100,100,100,100,500,"2008-10-22","LPPS"
100,100,100,100,1250,"2008-10-23","LPPS"
100,100,100,100,0,"2008-10-24","LPPS"
100,100,100,100,0,"2008-10-27","LPPS"
100,100,100,100,0,"2008-10-28","LPPS"
100,100,100,100,0,"2008-10-29","LPPS"
100,100,100,100,2500,"2008-10-30","LPPS"
100,100,100,100,0,"2008-10-31","LPPS"
100,100,100,100,0,"2008-11-03","LPPS"
100,100,100,100,0,"2008-11-04","LPPS"
100,100,100,100,0,"2008-11-05","LPPS"
100,100,100,100,0,"2008-11-06","LPPS"
100,100,100,100,0,"2008-11-07","LPPS"
100,100,100,100,0,"2008-11-10","LPPS"
100,100,100,100,0,"2008-11-11","LPPS"
100,100,100,100,25250,"2008-11-12","LPPS"
100,100,100,100,0,"2008-11-13","LPPS"
100,100,100,100,0,"2008-11-14","LPPS"
100,100,100,100,0,"2008-11-17","LPPS"
100,100,100,100,0,"2008-11-18","LPPS"
100,100,100,100,0,"2008-11-19","LPPS"
100,100,100,100,0,"2008-11-20","LPPS"
100,100,100,100,0,"2008-11-21","LPPS"
100,100,100,100,0,"2008-11-24","LPPS"
100,106,100,100,17597250,"2008-11-25","LPPS"
100,100,100,100,0,"2008-11-26","LPPS"
100,100,100,100,0,"2008-11-27","LPPS"
100,100,100,100,0,"2008-11-28","LPPS"
100,100,100,100,0,"2008-12-01","LPPS"
100,100,100,100,0,"2008-12-02","LPPS"
100,100,100,100,0,"2008-12-03","LPPS"
100,100,100,100,0,"2008-12-04","LPPS"
100,100,100,100,0,"2008-12-05","LPPS"
100,100,100,100,0,"2008-12-09","LPPS"
100,100,100,100,755000,"2008-12-10","LPPS"
100,100,100,100,303250,"2008-12-11","LPPS"
100,100,100,100,0,"2008-12-12","LPPS"
100,100,100,100,0,"2008-12-15","LPPS"
100,100,100,100,0,"2008-12-16","LPPS"
100,100,100,100,0,"2008-12-17","LPPS"
100,100,100,100,0,"2008-12-18","LPPS"
100,100,100,100,250,"2008-12-19","LPPS"
100,100,100,100,0,"2008-12-22","LPPS"
100,100,100,100,0,"2008-12-23","LPPS"
100,100,100,100,0,"2008-12-24","LPPS"
100,100,100,100,0,"2008-12-30","LPPS"
100,100,100,100,0,"2008-12-31","LPPS"
100,100,100,100,1e+05,"2009-01-05","LPPS"
100,100,100,100,0,"2009-01-06","LPPS"
100,100,100,100,0,"2009-01-07","LPPS"
100,100,100,100,0,"2009-01-08","LPPS"
100,100,100,100,0,"2009-01-09","LPPS"
100,100,100,100,0,"2009-01-12","LPPS"
100,100,100,100,0,"2009-01-13","LPPS"
100,100,100,100,0,"2009-01-14","LPPS"
100,100,100,100,0,"2009-01-15","LPPS"
100,100,100,100,0,"2009-01-16","LPPS"
100,100,100,100,0,"2009-01-19","LPPS"
100,100,100,100,658750,"2009-01-20","LPPS"
100,100,100,100,0,"2009-01-21","LPPS"
100,100,100,100,0,"2009-01-22","LPPS"
100,100,100,100,0,"2009-01-23","LPPS"
100,100,100,100,0,"2009-01-27","LPPS"
100,100,100,100,0,"2009-01-28","LPPS"
100,100,100,100,0,"2009-01-29","LPPS"
100,100,100,100,0,"2009-01-30","LPPS"
100,100,100,100,0,"2009-02-02","LPPS"
100,100,100,100,0,"2009-02-03","LPPS"
100,100,100,100,126250,"2009-02-04","LPPS"
100,100,100,100,0,"2009-02-05","LPPS"
100,100,100,100,2502500,"2009-02-06","LPPS"
100,100,100,100,0,"2009-02-09","LPPS"
100,100,100,100,0,"2009-02-10","LPPS"
100,100,100,100,0,"2009-02-11","LPPS"
100,100,100,100,0,"2009-02-12","LPPS"
100,100,100,100,5e+05,"2009-02-13","LPPS"
100,100,100,100,0,"2009-02-16","LPPS"
100,100,100,100,0,"2009-02-17","LPPS"
100,100,100,100,0,"2009-02-18","LPPS"
100,100,100,100,0,"2009-02-19","LPPS"
100,100,100,100,0,"2009-02-20","LPPS"
100,100,100,100,0,"2009-02-23","LPPS"
100,100,100,100,0,"2009-02-24","LPPS"
100,100,100,100,0,"2009-02-25","LPPS"
100,100,100,100,250,"2009-02-26","LPPS"
100,100,100,100,2500,"2009-02-27","LPPS"
100,100,100,100,0,"2009-03-02","LPPS"
100,100,100,100,0,"2009-03-03","LPPS"
100,100,100,100,0,"2009-03-04","LPPS"
100,100,100,100,0,"2009-03-05","LPPS"
100,100,100,100,0,"2009-03-06","LPPS"
100,100,100,100,0,"2009-03-10","LPPS"
100,100,100,100,0,"2009-03-11","LPPS"
100,100,100,100,0,"2009-03-12","LPPS"
100,100,100,100,0,"2009-03-13","LPPS"
100,100,100,100,2250,"2009-03-16","LPPS"
100,100,100,100,0,"2009-03-17","LPPS"
100,100,100,100,0,"2009-03-18","LPPS"
100,100,100,100,2826250,"2009-03-19","LPPS"
100,100,100,100,855500,"2009-03-20","LPPS"
100,100,100,100,0,"2009-03-23","LPPS"
100,100,100,100,3276000,"2009-03-24","LPPS"
100,100,100,100,2753250,"2009-03-25","LPPS"
100,100,100,100,1223000,"2009-03-27","LPPS"
100,100,100,100,1e+05,"2009-03-30","LPPS"
100,100,100,100,0,"2009-03-31","LPPS"
100,100,100,100,0,"2009-04-01","LPPS"
100,100,100,100,0,"2009-04-02","LPPS"
100,100,100,100,3744250,"2009-04-03","LPPS"
100,100,100,100,0,"2009-04-06","LPPS"
100,100,100,100,882500,"2009-04-07","LPPS"
100,100,100,100,75000,"2009-04-08","LPPS"
100,100,100,100,0,"2009-04-09","LPPS"
100,100,100,100,1062500,"2009-04-13","LPPS"
100,100,100,100,15250,"2009-04-14","LPPS"
100,100,100,100,250,"2009-04-15","LPPS"
100,102,100,100,29361000,"2009-04-16","LPPS"
100,104,100,100,6541750,"2009-04-17","LPPS"
102,104,100,102,5312750,"2009-04-20","LPPS"
100,104,100,100,3961250,"2009-04-22","LPPS"
100,102,100,100,177500,"2009-04-23","LPPS"
100,100,100,100,125000,"2009-04-24","LPPS"
100,100,100,100,7500,"2009-04-27","LPPS"
100,100,100,100,0,"2009-04-28","LPPS"
100,100,100,100,5000,"2009-04-29","LPPS"
100,100,100,100,279000,"2009-04-30","LPPS"
100,100,100,100,500,"2009-05-01","LPPS"
100,100,100,100,125000,"2009-05-04","LPPS"
100,100,100,100,64750,"2009-05-05","LPPS"
100,100,100,100,139250,"2009-05-06","LPPS"
100,100,100,100,857500,"2009-05-07","LPPS"
100,102,100,100,1250750,"2009-05-08","LPPS"
100,104,100,100,4712500,"2009-05-11","LPPS"
100,102,100,100,1439750,"2009-05-12","LPPS"
100,124,100,112,38960500,"2009-05-13","LPPS"
108,122,104,108,6179750,"2009-05-14","LPPS"
114,114,102,106,5259500,"2009-05-15","LPPS"
108,108,102,108,683750,"2009-05-18","LPPS"
106,108,104,106,1024000,"2009-05-19","LPPS"
104,104,104,104,200500,"2009-05-20","LPPS"
104,104,104,104,0,"2009-05-21","LPPS"
102,102,102,102,723250,"2009-05-22","LPPS"
102,106,102,102,1129500,"2009-05-25","LPPS"
104,110,104,104,5172500,"2009-05-26","LPPS"
104,110,104,104,972750,"2009-05-27","LPPS"
104,104,104,104,176000,"2009-05-28","LPPS"
102,104,102,102,1110750,"2009-05-29","LPPS"
102,104,102,102,790750,"2009-06-01","LPPS"
102,104,102,102,664750,"2009-06-02","LPPS"
104,106,100,104,407750,"2009-06-03","LPPS"
104,104,102,104,399750,"2009-06-04","LPPS"
104,106,102,104,857500,"2009-06-05","LPPS"
102,106,102,102,3994250,"2009-06-08","LPPS"
102,112,102,110,15851750,"2009-06-09","LPPS"
114,114,106,106,6378750,"2009-06-10","LPPS"
114,118,108,114,11267750,"2009-06-11","LPPS"
116,124,110,116,10431000,"2009-06-12","LPPS"
110,116,110,110,2129000,"2009-06-15","LPPS"
110,110,106,110,3827750,"2009-06-16","LPPS"
108,112,106,108,1110000,"2009-06-17","LPPS"
108,110,106,108,4118250,"2009-06-18","LPPS"
106,108,104,106,1091500,"2009-06-19","LPPS"
104,106,104,104,1196500,"2009-06-22","LPPS"
100,104,100,100,4126250,"2009-06-23","LPPS"
104,104,100,104,1605750,"2009-06-24","LPPS"
104,106,102,104,1763000,"2009-06-25","LPPS"
104,104,100,104,356750,"2009-06-26","LPPS"
102,104,100,102,834250,"2009-06-29","LPPS"
102,104,100,102,1625000,"2009-06-30","LPPS"
102,104,100,102,1876000,"2009-07-01","LPPS"
104,106,100,104,6004250,"2009-07-02","LPPS"
102,104,102,102,884250,"2009-07-03","LPPS"
102,102,100,102,487750,"2009-07-06","LPPS"
102,104,100,102,675000,"2009-07-07","LPPS"
102,102,102,102,0,"2009-07-08","LPPS"
102,106,102,102,1635250,"2009-07-09","LPPS"
104,104,100,100,1005000,"2009-07-10","LPPS"
100,100,100,100,2877250,"2009-07-13","LPPS"
100,100,100,100,565000,"2009-07-14","LPPS"
100,100,100,100,216000,"2009-07-15","LPPS"
100,102,100,100,3217000,"2009-07-16","LPPS"
100,100,100,100,410000,"2009-07-17","LPPS"
100,100,100,100,0,"2009-07-20","LPPS"
100,100,100,100,610000,"2009-07-21","LPPS"
100,102,100,100,698000,"2009-07-22","LPPS"
100,102,100,100,221750,"2009-07-23","LPPS"
100,102,100,100,1116250,"2009-07-24","LPPS"
100,102,100,100,434750,"2009-07-27","LPPS"
100,106,100,100,7725750,"2009-07-28","LPPS"
100,104,100,100,6692000,"2009-07-29","LPPS"
102,102,100,102,821500,"2009-07-30","LPPS"
100,102,100,100,408500,"2009-07-31","LPPS"
100,102,100,100,2236750,"2009-08-03","LPPS"
100,102,100,100,3128000,"2009-08-04","LPPS"
100,102,100,100,310250,"2009-08-05","LPPS"
100,102,100,100,617000,"2009-08-06","LPPS"
100,100,100,100,1782000,"2009-08-07","LPPS"
100,100,100,100,1048750,"2009-08-10","LPPS"
102,102,100,102,1326750,"2009-08-11","LPPS"
102,102,100,100,3386250,"2009-08-12","LPPS"
100,100,100,100,634500,"2009-08-13","LPPS"
106,108,100,106,20803000,"2009-08-14","LPPS"
104,106,102,104,3273500,"2009-08-18","LPPS"
100,104,100,100,2224500,"2009-08-19","LPPS"
100,102,100,100,998750,"2009-08-20","LPPS"
100,100,100,100,1078750,"2009-08-21","LPPS"
100,102,100,100,1342250,"2009-08-24","LPPS"
100,102,100,100,188750,"2009-08-25","LPPS"
100,104,100,100,3946750,"2009-08-26","LPPS"
104,104,102,104,5184750,"2009-08-27","LPPS"
100,104,100,100,171750,"2009-08-28","LPPS"
104,104,100,104,3028000,"2009-08-31","LPPS"
102,104,102,102,590500,"2009-09-01","LPPS"
100,102,100,100,5313250,"2009-09-02","LPPS"
100,102,100,100,1697250,"2009-09-03","LPPS"
102,102,100,102,1652500,"2009-09-04","LPPS"
100,102,100,100,206750,"2009-09-07","LPPS"
102,102,100,102,1323750,"2009-09-08","LPPS"
100,102,100,100,340000,"2009-09-09","LPPS"
106,108,100,106,9043250,"2009-09-10","LPPS"
106,114,104,106,13392750,"2009-09-11","LPPS"
108,110,106,108,2290250,"2009-09-14","LPPS"
106,108,104,106,611000,"2009-09-15","LPPS"
106,114,106,112,9022000,"2009-09-16","LPPS"
110,116,110,110,5898750,"2009-09-17","LPPS"
112,112,108,112,600250,"2009-09-24","LPPS"
112,112,110,112,266000,"2009-09-25","LPPS"
112,130,112,128,13383250,"2009-09-28","LPPS"
134,144,130,134,14743000,"2009-09-29","LPPS"
136,136,122,126,2530500,"2009-09-30","LPPS"
126,128,114,116,6315000,"2009-10-01","LPPS"
110,120,110,120,1312000,"2009-10-02","LPPS"
114,120,114,114,1285000,"2009-10-05","LPPS"
116,118,114,116,783000,"2009-10-06","LPPS"
114,116,110,114,2160000,"2009-10-07","LPPS"
110,114,110,110,838250,"2009-10-08","LPPS"
110,114,108,110,2036000,"2009-10-09","LPPS"
106,112,106,106,4702000,"2009-10-12","LPPS"
106,112,106,112,5411250,"2009-10-13","LPPS"
112,120,112,112,5377250,"2009-10-14","LPPS"
112,116,110,112,719250,"2009-10-15","LPPS"
114,114,110,114,431250,"2009-10-16","LPPS"
110,114,108,110,484250,"2009-10-19","LPPS"
108,112,108,108,316500,"2009-10-20","LPPS"
110,112,106,110,336000,"2009-10-21","LPPS"
106,108,106,106,64750,"2009-10-22","LPPS"
106,108,106,106,144750,"2009-10-23","LPPS"
104,108,102,104,3333000,"2009-10-26","LPPS"
102,106,102,102,1495500,"2009-10-27","LPPS"
102,102,100,102,3114750,"2009-10-28","LPPS"
102,102,100,102,6576250,"2009-10-29","LPPS"
102,104,100,102,1479750,"2009-10-30","LPPS"
100,104,100,100,2543250,"2009-11-02","LPPS"
102,106,102,102,1026250,"2009-11-03","LPPS"
104,106,102,104,735000,"2009-11-04","LPPS"
100,102,100,100,4682750,"2009-11-05","LPPS"
102,104,100,102,1228250,"2009-11-06","LPPS"
106,106,102,106,2414250,"2009-11-09","LPPS"
104,110,104,104,3423500,"2009-11-10","LPPS"
104,108,104,104,302750,"2009-11-11","LPPS"
104,106,104,104,658500,"2009-11-12","LPPS"
106,106,104,106,1465250,"2009-11-13","LPPS"
104,106,104,104,5250,"2009-11-16","LPPS"
106,106,104,106,447000,"2009-11-17","LPPS"
104,104,102,104,977250,"2009-11-18","LPPS"
102,104,102,102,1266750,"2009-11-19","LPPS"
104,106,102,104,1e+06,"2009-11-20","LPPS"
104,106,104,104,363500,"2009-11-23","LPPS"
104,106,102,104,833500,"2009-11-24","LPPS"
104,104,102,104,301250,"2009-11-25","LPPS"
100,102,100,100,1527500,"2009-11-26","LPPS"
102,104,100,102,193500,"2009-11-30","LPPS"
102,104,102,102,17500,"2009-12-01","LPPS"
104,104,102,104,17750,"2009-12-02","LPPS"
102,104,102,102,204000,"2009-12-03","LPPS"
104,106,104,106,571750,"2009-12-04","LPPS"
104,106,104,104,318250,"2009-12-07","LPPS"
102,106,102,102,225250,"2009-12-08","LPPS"
104,104,102,104,963000,"2009-12-09","LPPS"
102,102,100,102,1304250,"2009-12-10","LPPS"
104,104,102,104,387500,"2009-12-11","LPPS"
100,104,100,100,522250,"2009-12-14","LPPS"
100,104,100,100,697000,"2009-12-15","LPPS"
100,102,100,100,261750,"2009-12-16","LPPS"
100,102,100,100,1297500,"2009-12-17","LPPS"
100,100,100,100,488000,"2009-12-21","LPPS"
102,102,100,102,342500,"2009-12-22","LPPS"
100,100,100,100,897250,"2009-12-23","LPPS"
100,100,100,100,125750,"2009-12-28","LPPS"
100,100,100,100,250,"2009-12-29","LPPS"
100,100,100,100,649250,"2009-12-30","LPPS"
100,100,100,100,151250,"2010-01-04","LPPS"
100,102,100,100,637750,"2010-01-05","LPPS"
102,102,100,102,2102500,"2010-01-06","LPPS"
100,100,100,100,534250,"2010-01-07","LPPS"
100,100,100,100,806250,"2010-01-08","LPPS"
100,100,100,100,751250,"2010-01-11","LPPS"
100,106,100,106,3070500,"2010-01-12","LPPS"
104,106,102,104,626250,"2010-01-13","LPPS"
104,106,102,104,2397750,"2010-01-14","LPPS"
102,106,102,102,3038000,"2010-01-15","LPPS"
102,102,100,100,655750,"2010-01-18","LPPS"
100,102,100,100,1797000,"2010-01-19","LPPS"
100,102,100,100,971500,"2010-01-20","LPPS"
100,100,100,100,62500,"2010-01-21","LPPS"
102,102,100,102,251500,"2010-01-22","LPPS"
100,108,100,108,8263750,"2010-01-25","LPPS"
108,122,106,114,43430000,"2010-01-26","LPPS"
112,114,104,106,8755500,"2010-01-27","LPPS"
106,110,102,106,8198750,"2010-01-28","LPPS"
106,108,104,106,3482250,"2010-01-29","LPPS"
108,114,106,108,9103750,"2010-02-01","LPPS"
104,108,104,104,1741000,"2010-02-02","LPPS"
104,108,104,104,1470500,"2010-02-03","LPPS"
104,106,104,104,461250,"2010-02-04","LPPS"
102,106,102,102,3087250,"2010-02-05","LPPS"
100,104,100,100,3277000,"2010-02-08","LPPS"
100,102,100,100,1183500,"2010-02-09","LPPS"
100,104,100,100,1412250,"2010-02-10","LPPS"
102,102,100,102,2879500,"2010-02-11","LPPS"
102,102,100,102,505500,"2010-02-12","LPPS"
102,102,100,102,637750,"2010-02-15","LPPS"
102,102,100,102,145750,"2010-02-16","LPPS"
102,102,100,102,2889500,"2010-02-17","LPPS"
100,100,100,100,342250,"2010-02-18","LPPS"
100,100,100,100,137750,"2010-02-19","LPPS"
100,100,100,100,107250,"2010-02-22","LPPS"
100,102,100,100,1448500,"2010-02-23","LPPS"
100,102,100,100,1349000,"2010-02-24","LPPS"
100,100,100,100,814750,"2010-02-25","LPPS"
100,100,100,100,51250,"2010-03-01","LPPS"
100,100,100,100,3750,"2010-03-02","LPPS"
100,100,100,100,78750,"2010-03-03","LPPS"
100,100,100,100,78750,"2010-03-04","LPPS"
100,100,100,100,6750,"2010-03-05","LPPS"
100,102,100,100,1739000,"2010-03-08","LPPS"
100,100,100,100,1120750,"2010-03-09","LPPS"
100,100,100,100,25000,"2010-03-10","LPPS"
102,102,100,102,325250,"2010-03-11","LPPS"
100,102,100,100,2233000,"2010-03-12","LPPS"
102,102,100,102,377750,"2010-03-15","LPPS"
102,104,100,102,3811250,"2010-03-17","LPPS"
100,102,100,100,3042250,"2010-03-18","LPPS"
100,100,100,100,877000,"2010-03-19","LPPS"
100,102,100,100,625500,"2010-03-22","LPPS"
100,102,100,100,1276500,"2010-03-23","LPPS"
100,102,100,100,399250,"2010-03-24","LPPS"
100,100,100,100,510750,"2010-03-25","LPPS"
100,100,100,100,280500,"2010-03-26","LPPS"
100,100,100,100,198000,"2010-03-29","LPPS"
104,104,100,104,3604750,"2010-03-30","LPPS"
104,110,102,104,9422500,"2010-03-31","LPPS"
102,108,100,102,2207250,"2010-04-01","LPPS"
100,104,100,100,1504000,"2010-04-05","LPPS"
100,102,100,100,464250,"2010-04-06","LPPS"
104,104,100,104,1951750,"2010-04-07","LPPS"
102,104,100,102,3677250,"2010-04-08","LPPS"
102,102,100,102,786500,"2010-04-09","LPPS"
102,102,100,102,237750,"2010-04-12","LPPS"
102,104,100,102,2314000,"2010-04-13","LPPS"
100,102,100,100,470250,"2010-04-14","LPPS"
100,104,100,100,1949750,"2010-04-15","LPPS"
100,102,100,100,2175000,"2010-04-16","LPPS"
100,102,100,100,969250,"2010-04-19","LPPS"
100,102,100,100,798750,"2010-04-20","LPPS"
100,102,100,100,574250,"2010-04-21","LPPS"
100,100,100,100,1187750,"2010-04-22","LPPS"
100,102,100,100,150750,"2010-04-23","LPPS"
100,102,100,100,1021000,"2010-04-26","LPPS"
100,102,100,100,567000,"2010-04-27","LPPS"
100,102,100,100,2601500,"2010-04-28","LPPS"
100,100,100,100,763250,"2010-04-29","LPPS"
100,104,100,100,1977000,"2010-04-30","LPPS"
100,102,100,100,3558500,"2010-05-03","LPPS"
102,102,100,102,1310500,"2010-05-04","LPPS"
100,102,100,100,3924250,"2010-05-05","LPPS"
100,100,100,100,125000,"2010-05-06","LPPS"
100,100,100,100,125000,"2010-05-07","LPPS"
100,100,100,100,79500,"2010-05-10","LPPS"
100,100,100,100,37500,"2010-05-11","LPPS"
100,100,100,100,37500,"2010-05-12","LPPS"
100,102,100,100,1036250,"2010-05-14","LPPS"
100,100,100,100,125000,"2010-05-17","LPPS"
100,102,100,100,464000,"2010-05-18","LPPS"
100,100,100,100,62500,"2010-05-19","LPPS"
100,100,100,100,62500,"2010-05-20","LPPS"
100,100,100,100,62500,"2010-05-21","LPPS"
100,100,100,100,62500,"2010-05-24","LPPS"
100,100,100,100,62500,"2010-05-25","LPPS"
100,100,100,100,250,"2010-05-26","LPPS"
100,100,100,100,3250,"2010-05-27","LPPS"
100,100,100,100,3250,"2010-05-31","LPPS"
100,100,100,100,2500,"2010-06-01","LPPS"
100,100,100,100,250,"2010-06-02","LPPS"
100,100,100,100,250,"2010-06-03","LPPS"
100,100,100,100,25000,"2010-06-04","LPPS"
100,100,100,100,25000,"2010-06-07","LPPS"
100,100,100,100,25000,"2010-06-08","LPPS"
100,100,100,100,250,"2010-06-09","LPPS"
100,100,100,100,250,"2010-06-10","LPPS"
100,100,100,100,50000,"2010-06-11","LPPS"
100,100,100,100,512500,"2010-06-14","LPPS"
100,100,100,100,512500,"2010-06-15","LPPS"
100,100,100,100,512500,"2010-06-16","LPPS"
102,102,100,102,2086000,"2010-06-17","LPPS"
100,100,100,100,441750,"2010-06-18","LPPS"
102,102,100,102,355500,"2010-06-21","LPPS"
100,102,100,100,27250,"2010-06-22","LPPS"
100,100,100,100,103750,"2010-06-23","LPPS"
100,100,100,100,62500,"2010-06-24","LPPS"
100,100,100,100,62500,"2010-06-25","LPPS"
100,100,100,100,62750,"2010-06-28","LPPS"
100,100,100,100,62750,"2010-06-29","LPPS"
100,100,100,100,62750,"2010-06-30","LPPS"
100,100,100,100,62750,"2010-07-01","LPPS"
100,100,100,100,62750,"2010-07-02","LPPS"
100,100,100,100,62750,"2010-07-05","LPPS"
100,100,100,100,9000,"2010-07-06","LPPS"
100,100,100,100,1250,"2010-07-07","LPPS"
100,100,100,100,2750,"2010-07-08","LPPS"
100,100,100,100,2750,"2010-07-09","LPPS"
100,100,100,100,0,"2010-07-12","LPPS"
100,100,100,100,2750,"2010-07-13","LPPS"
100,100,100,100,2750,"2010-07-14","LPPS"
100,100,100,100,2750,"2010-07-15","LPPS"
100,100,100,100,2750,"2010-07-16","LPPS"
100,100,100,100,2750,"2010-07-19","LPPS"
100,100,100,100,6500,"2010-07-20","LPPS"
100,100,100,100,6500,"2010-07-21","LPPS"
100,100,100,100,6500,"2010-07-22","LPPS"
100,100,100,100,6500,"2010-07-23","LPPS"
100,100,100,100,250,"2010-07-26","LPPS"
100,100,100,100,250,"2010-07-27","LPPS"
100,100,100,100,1493500,"2010-07-28","LPPS"
100,104,100,100,6632500,"2010-07-29","LPPS"
100,102,100,100,1847000,"2010-07-30","LPPS"
100,100,100,100,175000,"2010-08-02","LPPS"
100,100,100,100,522750,"2010-08-03","LPPS"
100,102,100,100,501750,"2010-08-04","LPPS"
100,100,100,100,108750,"2010-08-05","LPPS"
102,102,100,102,522250,"2010-08-06","LPPS"
100,102,100,100,212000,"2010-08-09","LPPS"
100,102,100,100,168750,"2010-08-10","LPPS"
100,100,100,100,25000,"2010-08-11","LPPS"
100,100,100,100,55000,"2010-08-12","LPPS"
100,100,100,100,55000,"2010-08-13","LPPS"
100,100,100,100,55000,"2010-08-16","LPPS"
100,100,100,100,55000,"2010-08-18","LPPS"
100,100,100,100,55000,"2010-08-19","LPPS"
100,100,100,100,55000,"2010-08-20","LPPS"
100,100,100,100,399000,"2010-08-23","LPPS"
100,100,100,100,52000,"2010-08-24","LPPS"
102,102,100,102,1444750,"2010-08-25","LPPS"
100,100,100,100,766000,"2010-08-26","LPPS"
102,102,100,102,958500,"2010-08-27","LPPS"
100,102,100,100,15750,"2010-08-30","LPPS"
100,100,100,100,10250,"2010-08-31","LPPS"
100,100,100,100,250,"2010-09-01","LPPS"
100,100,100,100,500,"2010-09-02","LPPS"
100,100,100,100,750,"2010-09-03","LPPS"
100,100,100,100,1000,"2010-09-06","LPPS"
100,100,100,100,32250,"2010-09-07","LPPS"
100,100,100,100,0,"2010-09-15","LPPS"
100,100,100,100,250,"2010-09-16","LPPS"
100,100,100,100,437750,"2010-09-17","LPPS"
100,102,100,100,1348000,"2010-09-20","LPPS"
102,104,100,102,4849750,"2010-09-21","LPPS"
102,104,102,102,1447500,"2010-09-22","LPPS"
102,104,102,102,2392750,"2010-09-23","LPPS"
104,104,102,104,899750,"2010-09-24","LPPS"
106,106,102,106,965750,"2010-09-27","LPPS"
102,106,102,102,489250,"2010-09-28","LPPS"
102,104,100,102,463250,"2010-09-29","LPPS"
102,102,100,102,549250,"2010-09-30","LPPS"
136,136,102,136,108408500,"2010-10-01","LPPS"
118,158,114,118,67816750,"2010-10-04","LPPS"
128,134,112,128,24844500,"2010-10-05","LPPS"
118,132,116,118,7851000,"2010-10-06","LPPS"
128,128,112,128,11745250,"2010-10-07","LPPS"
128,134,124,128,58591500,"2010-10-08","LPPS"
128,132,126,128,26513750,"2010-10-11","LPPS"
122,132,120,122,63760250,"2010-10-12","LPPS"
124,126,120,124,2805000,"2010-10-13","LPPS"
122,124,118,122,1821000,"2010-10-14","LPPS"
120,122,120,120,709500,"2010-10-15","LPPS"
120,124,118,120,1067750,"2010-10-18","LPPS"
122,126,118,122,7079000,"2010-10-19","LPPS"
122,124,120,122,2409750,"2010-10-20","LPPS"
120,124,120,120,1802500,"2010-10-21","LPPS"
124,124,118,124,3655000,"2010-10-22","LPPS"
124,130,122,124,11708750,"2010-10-25","LPPS"
124,130,122,124,2947250,"2010-10-26","LPPS"
120,126,120,120,1913500,"2010-10-27","LPPS"
120,124,120,120,1927250,"2010-10-28","LPPS"
120,124,120,120,1450250,"2010-10-29","LPPS"
122,124,120,122,1129250,"2010-11-01","LPPS"
122,124,120,122,2995500,"2010-11-02","LPPS"
134,136,122,134,19645250,"2010-11-03","LPPS"
128,138,126,128,10993500,"2010-11-04","LPPS"
130,130,126,130,2271000,"2010-11-05","LPPS"
128,134,126,128,3474500,"2010-11-08","LPPS"
126,130,126,126,1470250,"2010-11-09","LPPS"
124,126,124,124,1447750,"2010-11-10","LPPS"
126,128,124,126,1827750,"2010-11-11","LPPS"
122,126,120,122,3028750,"2010-11-12","LPPS"
120,122,120,120,842000,"2010-11-15","LPPS"
118,122,116,118,1773750,"2010-11-16","LPPS"
122,126,118,122,1884500,"2010-11-18","LPPS"
122,124,122,122,495250,"2010-11-19","LPPS"
120,124,120,120,479250,"2010-11-22","LPPS"
120,122,116,120,3087250,"2010-11-23","LPPS"
116,122,116,116,1679000,"2010-11-24","LPPS"
156,156,118,156,67215250,"2010-11-25","LPPS"
156,168,144,156,50021250,"2010-11-26","LPPS"
202,206,154,202,224218500,"2010-11-29","LPPS"
202,218,192,202,127098750,"2010-11-30","LPPS"
196,208,188,196,10100000,"2010-12-01","LPPS"
198,210,194,198,13277500,"2010-12-02","LPPS"
200,204,196,200,2745000,"2010-12-03","LPPS"
200,212,200,200,14955500,"2010-12-06","LPPS"
202,208,198,202,7235000,"2010-12-08","LPPS"
208,208,202,208,7290250,"2010-12-09","LPPS"
222,234,202,222,28173250,"2010-12-10","LPPS"
212,226,210,212,20814500,"2010-12-13","LPPS"
212,218,208,212,5101500,"2010-12-14","LPPS"
210,214,208,210,1559000,"2010-12-15","LPPS"
204,212,204,204,3218250,"2010-12-16","LPPS"
200,206,200,200,1852000,"2010-12-17","LPPS"
186,204,184,186,7074750,"2010-12-20","LPPS"
190,192,188,190,2881000,"2010-12-21","LPPS"
190,194,188,190,2063750,"2010-12-22","LPPS"
186,190,186,186,509250,"2010-12-23","LPPS"
190,196,188,190,576250,"2010-12-27","LPPS"
196,200,190,196,2244000,"2010-12-28","LPPS"
200,202,196,200,1738750,"2010-12-29","LPPS"
200,202,196,200,1837250,"2010-12-30","LPPS"
208,210,200,208,2811250,"2011-01-03","LPPS"
204,212,204,204,340750,"2011-01-04","LPPS"
206,210,204,206,1284750,"2011-01-05","LPPS"
208,214,206,208,1794000,"2011-01-06","LPPS"
208,212,206,208,3031250,"2011-01-07","LPPS"
196,206,196,196,6349250,"2011-01-10","LPPS"
186,200,186,186,3007250,"2011-01-11","LPPS"
192,198,186,192,192250,"2011-01-12","LPPS"
194,206,192,194,312500,"2011-01-13","LPPS"
194,202,194,194,813750,"2011-01-14","LPPS"
214,226,192,214,10066750,"2011-01-17","LPPS"
230,246,214,230,44994500,"2011-01-18","LPPS"
232,238,220,232,8574000,"2011-01-19","LPPS"
218,224,216,218,7367000,"2011-01-20","LPPS"
214,220,206,214,2582250,"2011-01-21","LPPS"
212,224,210,212,1226250,"2011-01-24","LPPS"
214,220,210,214,3052000,"2011-01-25","LPPS"
216,216,210,216,983500,"2011-01-26","LPPS"
208,216,208,208,908000,"2011-01-27","LPPS"
206,216,200,206,1671750,"2011-01-28","LPPS"
208,208,200,208,695000,"2011-01-31","LPPS"
254,256,204,254,45437750,"2011-02-01","LPPS"
248,260,244,248,9403000,"2011-02-02","LPPS"
250,254,246,250,1714750,"2011-02-04","LPPS"
248,252,244,248,5040750,"2011-02-07","LPPS"
244,248,242,244,3457500,"2011-02-08","LPPS"
244,248,242,244,671500,"2011-02-09","LPPS"
240,242,224,240,1666250,"2011-02-10","LPPS"
240,244,238,240,1270750,"2011-02-11","LPPS"
238,246,234,238,4049750,"2011-02-14","LPPS"
238,246,236,238,869750,"2011-02-16","LPPS"
238,242,230,238,741500,"2011-02-17","LPPS"
236,238,232,236,914500,"2011-02-18","LPPS"
236,236,232,236,56500,"2011-02-21","LPPS"
232,236,230,232,2973500,"2011-02-22","LPPS"
234,236,230,234,1550500,"2011-02-23","LPPS"
228,240,228,228,4136500,"2011-02-24","LPPS"
232,236,226,232,821250,"2011-02-25","LPPS"
232,236,230,232,427000,"2011-02-28","LPPS"
232,234,230,232,1181500,"2011-03-01","LPPS"
230,232,226,230,1471500,"2011-03-02","LPPS"
230,232,228,230,1318500,"2011-03-03","LPPS"
230,230,226,230,1128250,"2011-03-04","LPPS"
228,230,226,228,337500,"2011-03-07","LPPS"
230,234,226,230,1188000,"2011-03-08","LPPS"
230,236,228,230,575250,"2011-03-09","LPPS"
228,230,224,228,1982500,"2011-03-10","LPPS"
220,234,220,220,1725750,"2011-03-11","LPPS"
220,224,218,220,1581500,"2011-03-14","LPPS"
210,220,206,210,2827750,"2011-03-15","LPPS"
210,218,208,210,2995750,"2011-03-16","LPPS"
206,210,196,206,1732000,"2011-03-17","LPPS"
200,204,196,200,624000,"2011-03-18","LPPS"
198,200,192,198,275000,"2011-03-21","LPPS"
202,212,196,202,4004250,"2011-03-22","LPPS"
202,202,202,202,0,"2011-03-23","LPPS"
200,202,198,200,1103000,"2011-03-24","LPPS"
200,208,198,200,911500,"2011-03-25","LPPS"
198,204,198,198,430750,"2011-03-28","LPPS"
200,202,196,200,138250,"2011-03-29","LPPS"
200,200,198,200,218250,"2011-03-30","LPPS"
196,198,196,196,672500,"2011-03-31","LPPS"
198,202,190,198,1779750,"2011-04-01","LPPS"
198,202,196,198,268000,"2011-04-04","LPPS"
198,200,194,198,452500,"2011-04-05","LPPS"
198,206,190,198,988250,"2011-04-06","LPPS"
196,200,196,196,362500,"2011-04-07","LPPS"
196,202,194,196,1281250,"2011-04-08","LPPS"
194,196,192,194,498000,"2011-04-11","LPPS"
196,198,194,196,510000,"2011-04-12","LPPS"
194,198,192,194,665000,"2011-04-13","LPPS"
190,196,190,190,212250,"2011-04-14","LPPS"
192,194,188,192,332500,"2011-04-15","LPPS"
190,192,186,190,607000,"2011-04-18","LPPS"
184,188,180,184,2440750,"2011-04-19","LPPS"
186,192,182,186,3155750,"2011-04-20","LPPS"
188,192,184,188,1212000,"2011-04-21","LPPS"
188,190,184,188,420500,"2011-04-25","LPPS"
186,188,182,186,221500,"2011-04-26","LPPS"
186,186,184,186,681250,"2011-04-27","LPPS"
184,186,184,184,297500,"2011-04-28","LPPS"
186,188,184,186,171250,"2011-04-29","LPPS"
188,190,184,188,759000,"2011-05-02","LPPS"
184,188,184,184,754500,"2011-05-03","LPPS"
188,196,184,188,1136500,"2011-05-04","LPPS"
186,190,186,186,258000,"2011-05-05","LPPS"
186,190,184,186,204000,"2011-05-06","LPPS"
188,190,186,188,63000,"2011-05-09","LPPS"
188,188,186,188,302250,"2011-05-10","LPPS"
180,188,172,180,9873000,"2011-05-11","LPPS"
172,182,172,172,4219000,"2011-05-12","LPPS"
160,174,158,160,7630250,"2011-05-13","LPPS"
162,162,158,162,1520750,"2011-05-16","LPPS"
158,162,158,158,853750,"2011-05-18","LPPS"
158,166,156,158,2410500,"2011-05-19","LPPS"
156,160,154,156,826750,"2011-05-20","LPPS"
148,156,148,148,1303750,"2011-05-23","LPPS"
154,156,146,154,749500,"2011-05-24","LPPS"
164,172,154,164,6205000,"2011-05-25","LPPS"
160,170,160,160,2408250,"2011-05-26","LPPS"
168,178,160,168,10946750,"2011-05-27","LPPS"
168,174,164,168,1447000,"2011-05-30","LPPS"
166,168,164,166,937750,"2011-05-31","LPPS"
162,168,158,162,2547000,"2011-06-01","LPPS"
160,164,158,160,1016000,"2011-06-03","LPPS"
158,162,156,158,782500,"2011-06-06","LPPS"
154,156,148,154,2838750,"2011-06-07","LPPS"
158,164,152,158,11834750,"2011-06-08","LPPS"
158,162,158,158,1337750,"2011-06-09","LPPS"
178,178,158,178,7829750,"2011-06-10","LPPS"
164,186,162,164,45005500,"2011-06-13","LPPS"
162,168,156,162,3018000,"2011-06-14","LPPS"
158,162,158,158,1893000,"2011-06-15","LPPS"
152,162,150,152,1760500,"2011-06-16","LPPS"
148,156,148,148,2531250,"2011-06-17","LPPS"
144,152,144,144,1613250,"2011-06-20","LPPS"
144,150,142,144,1315000,"2011-06-21","LPPS"
150,152,144,150,839750,"2011-06-22","LPPS"
148,152,146,148,703250,"2011-06-23","LPPS"
152,154,148,152,1130000,"2011-06-24","LPPS"
154,160,150,154,2352000,"2011-06-27","LPPS"
150,154,148,150,1879500,"2011-06-28","LPPS"
158,158,150,158,3327750,"2011-06-30","LPPS"
156,160,154,156,2322000,"2011-07-01","LPPS"
156,156,156,156,0,"2011-07-04","LPPS"
138,140,130,138,5794500,"2011-07-05","LPPS"
141,142,138,141,1598000,"2011-07-06","LPPS"
139,141,137,139,1118000,"2011-07-07","LPPS"
138,140,137,138,1347000,"2011-07-08","LPPS"
137,140,134,137,1704000,"2011-07-11","LPPS"
135,138,132,135,1181000,"2011-07-12","LPPS"
136,138,135,136,811000,"2011-07-13","LPPS"
137,137,135,137,1031000,"2011-07-14","LPPS"
136,136,134,136,586000,"2011-07-15","LPPS"
136,137,135,136,387500,"2011-07-18","LPPS"
137,138,136,137,2377000,"2011-07-19","LPPS"
139,142,138,139,3277000,"2011-07-20","LPPS"
141,141,139,141,4511000,"2011-07-21","LPPS"
141,141,139,141,627500,"2011-07-22","LPPS"
140,140,138,140,1239000,"2011-07-25","LPPS"
140,141,140,140,1174500,"2011-07-26","LPPS"
141,141,139,141,2910500,"2011-07-27","LPPS"
142,142,140,142,1767000,"2011-07-28","LPPS"
142,142,141,142,4366000,"2011-07-29","LPPS"
141,142,141,141,13713500,"2011-08-01","LPPS"
141,143,141,141,7584500,"2011-08-02","LPPS"
145,148,140,145,33883000,"2011-08-03","LPPS"
141,147,141,141,6062500,"2011-08-04","LPPS"
131,139,120,131,4258500,"2011-08-05","LPPS"
127,141,123,127,3933000,"2011-08-08","LPPS"
111,125,100,111,6660500,"2011-08-09","LPPS"
113,127,111,113,3912000,"2011-08-10","LPPS"
130,133,110,130,11302500,"2011-08-11","LPPS"
128,143,126,128,41848500,"2011-08-12","LPPS"
131,133,128,131,3953500,"2011-08-15","LPPS"
131,135,129,131,5289500,"2011-08-16","LPPS"
129,131,129,129,2586500,"2011-08-18","LPPS"
119,127,119,119,1212500,"2011-08-19","LPPS"
115,119,114,115,914500,"2011-08-22","LPPS"
120,121,116,120,1622500,"2011-08-23","LPPS"
119,120,117,119,539500,"2011-08-24","LPPS"
115,120,112,115,615000,"2011-08-25","LPPS"
114,118,114,114,942500,"2011-08-26","LPPS"
115,120,114,115,136000,"2011-09-05","LPPS"
119,119,112,119,93000,"2011-09-06","LPPS"
118,120,114,118,666500,"2011-09-07","LPPS"
115,116,115,115,259500,"2011-09-08","LPPS"
116,117,115,116,199500,"2011-09-09","LPPS"
113,117,113,113,309000,"2011-09-12","LPPS"
115,115,113,115,46500,"2011-09-13","LPPS"
110,115,110,110,650000,"2011-09-14","LPPS"
110,117,108,110,106000,"2011-09-15","LPPS"
108,116,108,108,296000,"2011-09-16","LPPS"
101,110,101,101,1812000,"2011-09-19","LPPS"
101,104,87,101,490500,"2011-09-20","LPPS"
100,102,97,100,665500,"2011-09-21","LPPS"
83,95,82,83,1269000,"2011-09-22","LPPS"
85,98,83,85,884000,"2011-09-23","LPPS"
75,85,66,75,2724000,"2011-09-26","LPPS"
83,85,78,83,321000,"2011-09-27","LPPS"
81,86,80,81,332000,"2011-09-28","LPPS"
83,83,83,83,500,"2011-09-29","LPPS"
86,86,86,86,1000,"2011-09-30","LPPS"
74,78,70,74,273500,"2011-10-03","LPPS"
74,77,70,74,275500,"2011-10-04","LPPS"
75,76,70,75,37500,"2011-10-05","LPPS"
79,79,75,79,88500,"2011-10-06","LPPS"
76,79,74,76,38000,"2011-10-07","LPPS"
77,77,76,77,2500,"2011-10-10","LPPS"
79,79,63,79,126500,"2011-10-11","LPPS"
84,84,79,84,120000,"2011-10-12","LPPS"
86,88,81,86,192000,"2011-10-13","LPPS"
86,87,77,86,125500,"2011-10-14","LPPS"
89,89,87,89,7000,"2011-10-17","LPPS"
84,85,77,84,65500,"2011-10-18","LPPS"
87,90,84,87,62000,"2011-10-19","LPPS"
86,86,85,86,72000,"2011-10-20","LPPS"
83,89,83,83,185000,"2011-10-21","LPPS"
85,93,83,85,1780000,"2011-10-24","LPPS"
87,88,84,87,160000,"2011-10-25","LPPS"
90,90,84,90,115500,"2011-10-26","LPPS"
93,93,88,93,167500,"2011-10-27","LPPS"
98,98,88,98,280500,"2011-10-28","LPPS"
91,99,91,91,59500,"2011-10-31","LPPS"
84,94,83,84,188000,"2011-11-01","LPPS"
85,86,76,85,62000,"2011-11-02","LPPS"
76,88,76,76,34000,"2011-11-03","LPPS"
88,95,85,88,117500,"2011-11-04","LPPS"
89,92,85,89,12000,"2011-11-07","LPPS"
90,93,83,90,1466500,"2011-11-08","LPPS"
89,93,86,89,99000,"2011-11-09","LPPS"
88,89,85,88,1096500,"2011-11-10","LPPS"
94,95,88,94,5231000,"2011-11-11","LPPS"
96,97,90,96,206000,"2011-11-14","LPPS"
93,98,93,93,74500,"2011-11-15","LPPS"
92,97,91,92,138000,"2011-11-16","LPPS"
92,92,91,92,122000,"2011-11-17","LPPS"
91,92,90,91,493000,"2011-11-18","LPPS"
93,96,92,93,2067000,"2011-11-21","LPPS"
95,96,93,95,75000,"2011-11-22","LPPS"
92,94,90,92,176500,"2011-11-23","LPPS"
92,92,90,92,806500,"2011-11-24","LPPS"
92,94,90,92,1064500,"2011-11-25","LPPS"
94,98,92,94,5642000,"2011-11-28","LPPS"
94,96,91,94,181000,"2011-11-29","LPPS"
92,94,91,92,730000,"2011-11-30","LPPS"
92,92,92,92,0,"2011-12-01","LPPS"
91,92,91,91,67000,"2011-12-02","LPPS"
92,94,91,92,8500,"2011-12-05","LPPS"
92,94,92,92,13000,"2011-12-06","LPPS"
95,96,92,95,394000,"2011-12-07","LPPS"
96,96,94,96,255000,"2011-12-08","LPPS"
92,93,90,92,350000,"2011-12-09","LPPS"
96,96,93,96,877000,"2011-12-12","LPPS"
92,95,92,92,120000,"2011-12-13","LPPS"
99,101,92,99,543000,"2011-12-14","LPPS"
96,96,91,96,191000,"2011-12-15","LPPS"
94,97,92,94,46500,"2011-12-16","LPPS"
101,102,96,101,710500,"2011-12-19","LPPS"
96,104,96,96,557500,"2011-12-20","LPPS"
105,107,100,105,285000,"2011-12-21","LPPS"
100,110,91,100,711500,"2011-12-22","LPPS"
105,105,102,105,62500,"2011-12-23","LPPS"
110,112,105,110,475500,"2011-12-27","LPPS"
113,114,110,113,3961000,"2011-12-28","LPPS"
111,116,111,111,1844000,"2011-12-29","LPPS"
112,115,111,112,666500,"2011-12-30","LPPS"
111,115,111,111,293500,"2012-01-02","LPPS"
111,113,111,111,630500,"2012-01-03","LPPS"
111,113,110,111,606500,"2012-01-04","LPPS"
111,112,109,111,1094500,"2012-01-05","LPPS"
113,114,111,113,798500,"2012-01-06","LPPS"
110,111,110,110,1215500,"2012-01-09","LPPS"
111,111,110,111,121500,"2012-01-10","LPPS"
111,111,110,111,182500,"2012-01-11","LPPS"
113,113,110,113,719000,"2012-01-12","LPPS"
111,111,111,111,3,"2012-01-13","LPPS"
112,115,111,112,382000,"2012-01-16","LPPS"
111,112,111,111,17500,"2012-01-17","LPPS"
111,112,111,111,764500,"2012-01-18","LPPS"
112,112,112,112,186000,"2012-01-19","LPPS"
112,112,112,112,21500,"2012-01-20","LPPS"
112,112,111,112,327500,"2012-01-24","LPPS"
112,112,111,112,1288000,"2012-01-25","LPPS"
112,115,112,112,415000,"2012-01-26","LPPS"
115,115,112,115,94000,"2012-01-27","LPPS"
111,112,111,111,576500,"2012-01-30","LPPS"
111,116,111,111,269500,"2012-01-31","LPPS"
112,119,111,112,45000,"2012-02-01","LPPS"
115,118,111,115,206500,"2012-02-02","LPPS"
119,120,112,119,630500,"2012-02-03","LPPS"
123,125,116,123,316500,"2012-02-06","LPPS"
122,123,116,122,276000,"2012-02-07","LPPS"
122,125,118,122,324000,"2012-02-08","LPPS"
124,126,120,124,1793500,"2012-02-09","LPPS"
128,130,124,128,1905000,"2012-02-10","LPPS"
129,130,126,129,616500,"2012-02-13","LPPS"
128,129,120,128,469500,"2012-02-14","LPPS"
132,132,128,132,3305000,"2012-02-15","LPPS"
131,132,125,131,291500,"2012-02-16","LPPS"
131,132,129,131,176500,"2012-02-17","LPPS"
135,136,127,135,2803000,"2012-02-20","LPPS"
134,138,131,134,321000,"2012-02-21","LPPS"
136,137,132,136,740500,"2012-02-22","LPPS"
136,137,132,136,1507000,"2012-02-23","LPPS"
130,136,130,130,810500,"2012-02-24","LPPS"
130,131,130,130,865500,"2012-02-27","LPPS"
131,134,131,131,420500,"2012-02-28","LPPS"
131,131,131,131,1019500,"2012-02-29","LPPS"
131,133,131,131,657000,"2012-03-01","LPPS"
134,134,130,134,300500,"2012-03-02","LPPS"
129,131,129,129,1229000,"2012-03-05","LPPS"
130,132,129,130,1487500,"2012-03-06","LPPS"
130,130,130,130,68000,"2012-03-07","LPPS"
130,130,130,130,750000,"2012-03-08","LPPS"
130,130,130,130,1,"2012-03-09","LPPS"
127,128,127,127,50000,"2012-03-12","LPPS"
127,127,127,127,1487500,"2012-03-13","LPPS"
128,128,123,128,26500,"2012-03-14","LPPS"
125,125,125,125,5000,"2012-03-15","LPPS"
130,130,130,130,500,"2012-03-16","LPPS"
125,125,125,125,54000,"2012-03-19","LPPS"
128,128,128,128,500,"2012-03-20","LPPS"
128,128,128,128,500,"2012-03-21","LPPS"
123,124,120,123,191000,"2012-03-22","LPPS"
121,121,115,121,105500,"2012-03-26","LPPS"
120,120,114,120,356500,"2012-03-27","LPPS"
125,125,118,125,292000,"2012-03-28","LPPS"
125,125,121,125,2500,"2012-03-29","LPPS"
115,115,115,115,500,"2012-03-30","LPPS"
119,119,116,119,27500,"2012-04-02","LPPS"
119,119,119,119,0,"2012-04-03","LPPS"
116,118,116,116,58500,"2012-04-04","LPPS"
116,116,116,116,3500,"2012-04-05","LPPS"
120,120,116,120,14000,"2012-04-09","LPPS"
117,118,110,117,48500,"2012-04-10","LPPS"
119,119,111,119,1000,"2012-04-11","LPPS"
119,119,119,119,500,"2012-04-12","LPPS"
115,115,113,115,125500,"2012-04-13","LPPS"
115,115,115,115,1000,"2012-04-16","LPPS"
115,115,115,115,1000,"2012-04-17","LPPS"
115,115,115,115,1000,"2012-04-18","LPPS"
115,115,115,115,2500,"2012-04-19","LPPS"
115,115,115,115,2500,"2012-04-20","LPPS"
115,115,115,115,4000,"2012-04-23","LPPS"
113,115,113,113,52500,"2012-04-24","LPPS"
115,115,111,115,51000,"2012-04-25","LPPS"
113,116,113,113,11500,"2012-04-26","LPPS"
119,119,113,119,9500,"2012-04-27","LPPS"
133,140,115,133,3245000,"2012-04-30","LPPS"
132,138,125,132,2445000,"2012-05-01","LPPS"
132,138,125,132,3,"2012-05-02","LPPS"
136,137,129,136,3474000,"2012-05-03","LPPS"
163,175,137,163,40015500,"2012-05-04","LPPS"
172,179,160,172,27168500,"2012-05-07","LPPS"
172,180,171,172,18795500,"2012-05-08","LPPS"
171,175,168,171,7836500,"2012-05-09","LPPS"
157,171,151,157,9297000,"2012-05-10","LPPS"
150,155,145,150,2989000,"2012-05-11","LPPS"
138,152,138,138,1849500,"2012-05-14","LPPS"
142,145,134,142,720000,"2012-05-15","LPPS"
130,142,120,130,2572000,"2012-05-16","LPPS"
141,145,123,141,1338500,"2012-05-21","LPPS"
145,150,140,145,1686000,"2012-05-22","LPPS"
145,145,145,145,1686000,"2012-05-23","LPPS"
140,146,136,140,265500,"2012-05-24","LPPS"
138,150,132,138,363000,"2012-05-25","LPPS"
134,138,132,134,421500,"2012-05-28","LPPS"
132,140,131,132,289000,"2012-05-29","LPPS"
133,137,130,133,855000,"2012-05-30","LPPS"
129,135,127,129,991000,"2012-05-31","LPPS"
134,139,127,134,886000,"2012-06-01","LPPS"
125,127,123,125,1460000,"2012-06-04","LPPS"
129,137,125,129,1094500,"2012-06-05","LPPS"
130,133,127,130,196000,"2012-06-06","LPPS"
130,131,128,130,120000,"2012-06-07","LPPS"
130,130,125,130,328500,"2012-06-08","LPPS"
130,134,130,130,68500,"2012-06-11","LPPS"
121,126,114,121,2180500,"2012-06-12","LPPS"
116,122,116,116,416500,"2012-06-13","LPPS"
108,116,107,108,3120500,"2012-06-14","LPPS"
107,115,107,107,497000,"2012-06-15","LPPS"
111,112,109,111,195000,"2012-06-18","LPPS"
113,115,109,113,431000,"2012-06-19","LPPS"
117,119,111,117,392000,"2012-06-20","LPPS"
117,117,112,117,2000,"2012-06-21","LPPS"
115,116,115,115,31000,"2012-06-22","LPPS"
115,119,115,115,226000,"2012-06-25","LPPS"
115,119,115,116,54500,"2012-06-26","LPPS"
116,118,115,117,207500,"2012-06-27","LPPS"
117,116,113,116,26000,"2012-06-28","LPPS"
116,118,114,117,40000,"2012-06-29","LPPS"
118,120,116,118,248000,"2012-07-02","LPPS"
118,120,116,118,34500,"2012-07-03","LPPS"
115,115,115,115,88000,"2012-07-04","LPPS"
115,115,111,115,13000,"2012-07-05","LPPS"
115,119,115,115,15000,"2012-07-06","LPPS"
117,117,117,117,1000,"2012-07-09","LPPS"
121,122,117,121,112000,"2012-07-10","LPPS"
120,123,120,120,25000,"2012-07-11","LPPS"
120,122,117,120,347500,"2012-07-12","LPPS"
122,122,122,122,500,"2012-07-13","LPPS"
124,125,120,124,1500,"2012-07-16","LPPS"
118,120,117,118,60000,"2012-07-17","LPPS"
121,121,117,121,79000,"2012-07-18","LPPS"
122,122,121,122,1000,"2012-07-19","LPPS"
118,118,118,118,2000,"2012-07-20","LPPS"
113,118,108,113,416500,"2012-07-23","LPPS"
111,114,110,111,483500,"2012-07-24","LPPS"
116,116,114,116,1500,"2012-07-25","LPPS"
113,115,112,113,98000,"2012-07-26","LPPS"
114,129,113,114,1194000,"2012-07-27","LPPS"
115,120,114,115,213000,"2012-07-30","LPPS"
123,128,115,123,1359000,"2012-07-31","LPPS"
132,132,123,132,2919500,"2012-08-01","LPPS"
126,135,123,126,2055500,"2012-08-02","LPPS"
129,132,125,129,493500,"2012-08-03","LPPS"
124,130,121,124,331500,"2012-08-06","LPPS"
126,127,121,126,60500,"2012-08-07","LPPS"
127,127,122,127,261000,"2012-08-08","LPPS"
127,128,122,127,221000,"2012-08-09","LPPS"
125,125,125,125,5000,"2012-08-10","LPPS"
125,125,120,125,409500,"2012-08-13","LPPS"
125,125,125,125,409500,"2012-08-14","LPPS"
124,129,121,124,398000,"2012-08-15","LPPS"
126,127,120,126,352500,"2012-08-16","LPPS"
127,127,127,127,500,"2012-08-23","LPPS"
123,127,123,123,5500,"2012-08-24","LPPS"
126,126,126,126,500,"2012-08-27","LPPS"
125,125,120,125,504500,"2012-08-28","LPPS"
125,130,124,125,334500,"2012-08-29","LPPS"
124,128,120,124,131500,"2012-08-30","LPPS"
124,124,120,124,31000,"2012-08-31","LPPS"
121,126,118,121,619000,"2012-09-03","LPPS"
116,125,116,116,1283500,"2012-09-04","LPPS"
121,121,117,121,63000,"2012-09-05","LPPS"
121,123,118,121,8500,"2012-09-06","LPPS"
123,124,118,123,20500,"2012-09-07","LPPS"
122,123,118,122,35500,"2012-09-10","LPPS"
122,122,122,122,35500,"2012-09-11","LPPS"
123,125,117,123,1035500,"2012-09-12","LPPS"
124,136,124,124,5357500,"2012-09-13","LPPS"
120,129,120,120,1147000,"2012-09-14","LPPS"
122,127,121,122,410500,"2012-09-17","LPPS"
122,124,120,122,146500,"2012-09-18","LPPS"
124,124,120,124,239500,"2012-09-19","LPPS"
132,140,125,132,5098000,"2012-09-20","LPPS"
129,134,127,129,2936000,"2012-09-21","LPPS"
135,137,127,135,1871000,"2012-09-24","LPPS"
136,136,128,136,863500,"2012-09-25","LPPS"
146,160,134,146,23432500,"2012-09-26","LPPS"
141,152,141,141,5600000,"2012-09-27","LPPS"
144,144,140,144,549500,"2012-09-28","LPPS"
140,148,138,140,2089000,"2012-10-01","LPPS"
139,141,138,139,615500,"2012-10-02","LPPS"
138,140,138,138,962500,"2012-10-03","LPPS"
138,140,135,138,763000,"2012-10-04","LPPS"
137,140,137,137,114000,"2012-10-05","LPPS"
136,139,136,136,414500,"2012-10-08","LPPS"
134,136,134,134,381000,"2012-10-09","LPPS"
134,134,132,134,315500,"2012-10-10","LPPS"
134,138,132,134,508500,"2012-10-11","LPPS"
137,140,135,137,233000,"2012-10-12","LPPS"
135,142,135,135,419000,"2012-10-15","LPPS"
135,135,135,135,419000,"2012-10-16","LPPS"
135,142,135,135,6000,"2012-10-17","LPPS"
135,137,135,135,113000,"2012-10-18","LPPS"
135,135,135,135,434000,"2012-10-19","LPPS"
138,139,135,138,118000,"2012-10-22","LPPS"
135,136,135,135,150000,"2012-10-23","LPPS"
136,136,134,136,27000,"2012-10-24","LPPS"
134,135,134,134,65000,"2012-10-25","LPPS"
135,135,134,135,157500,"2012-10-29","LPPS"
142,150,135,142,2580500,"2012-10-30","LPPS"
144,155,140,144,10281000,"2012-10-31","LPPS"
145,148,144,145,2146500,"2012-11-01","LPPS"
146,154,146,146,7431000,"2012-11-02","LPPS"
144,150,144,144,1433500,"2012-11-05","LPPS"
144,150,144,144,1445000,"2012-11-06","LPPS"
144,144,143,144,631000,"2012-11-07","LPPS"
144,144,143,144,2649000,"2012-11-08","LPPS"
144,145,144,144,1365000,"2012-11-09","LPPS"
144,144,144,144,365500,"2012-11-12","LPPS"
147,147,144,147,1091500,"2012-11-13","LPPS"
153,154,145,153,1917500,"2012-11-14","LPPS"
153,155,152,153,2993500,"2012-11-19","LPPS"
157,158,153,157,2148000,"2012-11-20","LPPS"
158,160,154,158,911000,"2012-11-21","LPPS"
160,165,155,160,3120500,"2012-11-22","LPPS"
158,163,158,158,916000,"2012-11-23","LPPS"
161,163,158,161,762500,"2012-11-26","LPPS"
158,163,157,158,612000,"2012-11-27","LPPS"
157,158,155,157,1997000,"2012-11-28","LPPS"
156,159,154,156,1941500,"2012-11-29","LPPS"
155,158,153,155,738000,"2012-11-30","LPPS"
154,156,153,154,929000,"2012-12-03","LPPS"
159,160,153,159,986500,"2012-12-04","LPPS"
170,174,159,170,5489000,"2012-12-05","LPPS"
168,174,165,168,1906000,"2012-12-06","LPPS"
165,167,164,165,829000,"2012-12-07","LPPS"
164,168,163,164,1430000,"2012-12-10","LPPS"
166,166,163,166,222500,"2012-12-11","LPPS"
170,171,159,170,3172500,"2012-12-12","LPPS"
166,171,166,166,1765500,"2012-12-13","LPPS"
166,166,161,166,30500,"2012-12-14","LPPS"
162,162,161,162,183000,"2012-12-17","LPPS"
165,168,161,165,1031000,"2012-12-18","LPPS"
169,170,164,169,2692000,"2012-12-19","LPPS"
165,169,165,165,380000,"2012-12-20","LPPS"
164,165,161,164,1039500,"2012-12-21","LPPS"
171,171,166,171,3,"2012-12-26","LPPS"
167,172,163,167,1011000,"2012-12-27","LPPS"
167,173,166,167,2003000,"2012-12-28","LPPS"
166,173,166,166,19000,"2013-01-02","LPPS"
169,175,169,169,12000,"2013-01-03","LPPS"
167,168,166,167,231500,"2013-01-04","LPPS"
169,171,165,169,21000,"2013-01-07","LPPS"
163,165,159,163,746000,"2013-01-08","LPPS"
162,162,160,162,252500,"2013-01-09","LPPS"
161,169,161,161,97000,"2013-01-10","LPPS"
165,166,160,165,7500,"2013-01-11","LPPS"
165,165,159,165,5000,"2013-01-14","LPPS"
161,165,159,161,460500,"2013-01-15","LPPS"
163,165,157,163,935000,"2013-01-16","LPPS"
159,164,159,159,197500,"2013-01-17","LPPS"
165,165,159,165,61500,"2013-01-18","LPPS"
156,161,156,156,487000,"2013-01-21","LPPS"
156,156,156,156,0,"2013-01-22","LPPS"
161,163,158,161,336000,"2013-01-23","LPPS"
158,161,158,158,515500,"2013-01-25","LPPS"
160,161,156,160,205000,"2013-01-28","LPPS"
159,160,158,159,114500,"2013-01-29","LPPS"
158,160,157,158,74000,"2013-01-30","LPPS"
157,160,157,157,162500,"2013-01-31","LPPS"
156,165,155,156,941000,"2013-02-01","LPPS"
170,177,158,170,19022000,"2013-02-04","LPPS"
161,175,161,161,7057000,"2013-02-05","LPPS"
159,162,156,159,1971000,"2013-02-06","LPPS"
158,160,156,158,3e+05,"2013-02-07","LPPS"
157,158,157,157,225000,"2013-02-08","LPPS"
156,166,156,156,580500,"2013-02-11","LPPS"
162,165,156,162,521000,"2013-02-12","LPPS"
165,171,163,165,7547500,"2013-02-13","LPPS"
163,170,163,163,2271500,"2013-02-14","LPPS"
166,167,163,166,265500,"2013-02-15","LPPS"
165,169,165,165,175500,"2013-02-18","LPPS"
165,168,160,165,429000,"2013-02-19","LPPS"
165,168,162,165,111500,"2013-02-20","LPPS"
162,168,160,162,874000,"2013-02-21","LPPS"
166,167,164,166,3,"2013-02-22","LPPS"
166,168,163,166,366000,"2013-02-25","LPPS"
165,168,161,165,323500,"2013-02-26","LPPS"
166,168,161,166,669500,"2013-02-27","LPPS"
168,169,164,168,2019000,"2013-02-28","LPPS"
172,177,168,172,7592500,"2013-03-01","LPPS"
169,174,167,169,1657000,"2013-03-04","LPPS"
171,173,167,171,992000,"2013-03-05","LPPS"
170,173,169,170,1277500,"2013-03-06","LPPS"
174,174,168,174,496000,"2013-03-07","LPPS"
183,187,173,183,12349000,"2013-03-08","LPPS"
181,185,178,181,2580000,"2013-03-11","LPPS"
181,185,179,181,1540000,"2013-03-13","LPPS"
182,182,180,182,649000,"2013-03-14","LPPS"
185,187,183,185,878500,"2013-03-15","LPPS"
198,205,183,198,20964000,"2013-03-18","LPPS"
205,210,199,205,21019000,"2013-03-19","LPPS"
210,210,200,210,12962500,"2013-03-20","LPPS"
215,225,210,215,15986500,"2013-03-21","LPPS"
205,220,205,205,13792500,"2013-03-22","LPPS"
205,210,200,205,3020500,"2013-03-25","LPPS"
191,210,190,191,7999500,"2013-03-26","LPPS"
192,199,191,192,1800500,"2013-03-27","LPPS"
192,196,190,192,2383000,"2013-03-28","LPPS"
190,194,189,190,661000,"2013-04-01","LPPS"
191,193,190,191,711000,"2013-04-02","LPPS"
190,195,189,190,3,"2013-04-03","LPPS"
193,193,186,193,707500,"2013-04-04","LPPS"
188,193,187,188,825000,"2013-04-05","LPPS"
185,189,184,185,2363000,"2013-04-08","LPPS"
185,187,184,185,1036000,"2013-04-09","LPPS"
185,185,183,185,1290500,"2013-04-10","LPPS"
185,185,185,185,82500,"2013-04-11","LPPS"
186,187,185,186,924000,"2013-04-12","LPPS"
186,186,183,186,66500,"2013-04-15","LPPS"
185,185,183,185,449500,"2013-04-16","LPPS"
182,185,182,182,652500,"2013-04-17","LPPS"
182,187,182,182,1372500,"2013-04-18","LPPS"
183,187,183,183,649000,"2013-04-19","LPPS"
182,187,182,185,877500,"2013-04-22","LPPS"
185,185,185,185,0,"2013-04-23","LPPS"
187,189,186,187,505000,"2013-04-24","LPPS"
186,186,184,184,519500,"2013-04-25","LPPS"
185,187,185,186,73000,"2013-04-26","LPPS"
185,185,183,184,1261000,"2013-04-29","LPPS"
184,210,183,199,3,"2013-04-30","LPPS"
200,205,198,200,5822500,"2013-05-01","LPPS"
199,205,198,200,4575000,"2013-05-02","LPPS"
205,220,205,210,20562500,"2013-05-03","LPPS"
215,225,210,215,6965000,"2013-05-06","LPPS"
210,260,210,255,3,"2013-05-07","LPPS"
260,270,235,240,3,"2013-05-08","LPPS"
230,255,230,245,3,"2013-05-10","LPPS"
240,265,240,250,12583500,"2013-05-13","LPPS"
255,275,250,265,20890500,"2013-05-14","LPPS"
270,275,260,265,9294500,"2013-05-15","LPPS"
270,270,260,265,6836500,"2013-05-16","LPPS"
265,270,260,260,8803500,"2013-05-17","LPPS"
265,265,255,255,6022500,"2013-05-20","LPPS"
260,260,250,250,2618000,"2013-05-21","LPPS"
250,255,245,250,2820000,"2013-05-22","LPPS"
250,255,240,240,8999500,"2013-05-23","LPPS"
240,295,240,280,3,"2013-05-24","LPPS"
265,305,265,290,3,"2013-05-27","LPPS"
290,295,275,280,15861500,"2013-05-28","LPPS"
285,290,275,280,5684000,"2013-05-29","LPPS"
285,350,285,350,3,"2013-05-30","LPPS"
380,395,345,350,3,"2013-05-31","LPPS"
330,370,300,330,22240500,"2013-06-03","LPPS"
315,335,295,315,20818500,"2013-06-04","LPPS"
325,335,300,315,20114000,"2013-06-05","LPPS"
315,325,300,305,7364500,"2013-06-07","LPPS"
315,320,280,290,3,"2013-06-10","LPPS"
295,300,255,255,3,"2013-06-11","LPPS"
240,285,240,275,3,"2013-06-12","LPPS"
255,280,250,250,15673500,"2013-06-13","LPPS"
265,270,255,260,6411500,"2013-06-14","LPPS"
250,290,250,285,3,"2013-06-17","LPPS"
280,320,280,305,3,"2013-06-18","LPPS"
305,315,280,295,19215500,"2013-06-19","LPPS"
285,290,270,270,3,"2013-06-20","LPPS"
245,290,245,285,3,"2013-06-21","LPPS"
265,285,260,260,4432000,"2013-06-24","LPPS"
265,275,255,265,3209500,"2013-06-25","LPPS"
270,280,260,265,7351000,"2013-06-26","LPPS"
275,285,270,270,7545000,"2013-06-27","LPPS"
275,280,270,270,2367000,"2013-06-28","LPPS"
260,290,260,280,3,"2013-07-01","LPPS"
280,310,275,290,26312000,"2013-07-02","LPPS"
280,300,270,270,13297000,"2013-07-03","LPPS"
280,285,265,270,4473000,"2013-07-04","LPPS"
275,280,265,275,5461500,"2013-07-05","LPPS"
265,275,225,225,24417500,"2013-07-08","LPPS"
230,230,197,200,13615500,"2013-07-09","LPPS"
196,230,196,220,10605500,"2013-07-10","LPPS"
230,240,225,225,7301500,"2013-07-11","LPPS"
230,235,215,215,4758000,"2013-07-12","LPPS"
220,230,215,215,767000,"2013-07-15","LPPS"
220,225,215,220,912000,"2013-07-16","LPPS"
220,235,220,225,4386000,"2013-07-17","LPPS"
230,235,220,225,2753000,"2013-07-18","LPPS"
230,250,230,245,11431500,"2013-07-19","LPPS"
250,255,240,245,4379000,"2013-07-22","LPPS"
255,255,245,245,2295000,"2013-07-23","LPPS"
245,250,235,245,2696000,"2013-07-24","LPPS"
240,245,235,240,2787500,"2013-07-25","LPPS"
240,245,235,235,4133500,"2013-07-26","LPPS"
235,235,225,230,1957500,"2013-07-29","LPPS"
220,235,220,230,1072000,"2013-07-30","LPPS"
235,250,235,235,6125500,"2013-07-31","LPPS"
235,245,230,230,7038000,"2013-08-01","LPPS"
235,240,230,235,2530000,"2013-08-02","LPPS"
235,235,230,235,354000,"2013-08-12","LPPS"
235,240,230,235,303000,"2013-08-13","LPPS"
240,255,235,255,10242500,"2013-08-14","LPPS"
255,270,255,270,6296500,"2013-08-15","LPPS"
270,275,260,260,7167500,"2013-08-16","LPPS"
255,255,240,240,6835000,"2013-08-19","LPPS"
240,240,220,230,3879500,"2013-08-20","LPPS"
230,240,225,230,2637000,"2013-08-21","LPPS"
230,240,225,230,2938500,"2013-08-22","LPPS"
230,230,215,215,5282000,"2013-08-23","LPPS"
220,225,215,220,418000,"2013-08-26","LPPS"
210,220,197,198,4295000,"2013-08-27","LPPS"
195,200,186,200,6469500,"2013-08-28","LPPS"
200,210,198,200,7723500,"2013-08-29","LPPS"
192,210,192,199,4656500,"2013-08-30","LPPS"
200,205,193,193,1373000,"2013-09-02","LPPS"
200,200,197,197,802500,"2013-09-03","LPPS"
190,195,190,191,379000,"2013-09-04","LPPS"
193,193,175,180,3884000,"2013-09-05","LPPS"
174,183,174,179,76500,"2013-09-06","LPPS"
172,189,172,182,573500,"2013-09-09","LPPS"
188,210,188,200,3798500,"2013-09-10","LPPS"
194,210,193,193,892000,"2013-09-11","LPPS"
190,200,190,195,1407000,"2013-09-12","LPPS"
190,205,190,200,2012500,"2013-09-13","LPPS"
200,220,200,210,4770500,"2013-09-16","LPPS"
199,220,199,200,1136000,"2013-09-17","LPPS"
200,200,199,199,1947500,"2013-09-18","LPPS"
210,235,205,225,5509000,"2013-09-19","LPPS"
215,225,215,220,1383500,"2013-09-20","LPPS"
220,230,210,215,619500,"2013-09-23","LPPS"
215,235,205,210,3142500,"2013-09-24","LPPS"
200,215,199,199,4746500,"2013-09-25","LPPS"
197,215,197,215,1312500,"2013-09-26","LPPS"
205,210,205,210,241000,"2013-09-27","LPPS"
210,210,205,205,694500,"2013-09-30","LPPS"
205,220,205,210,1811000,"2013-10-01","LPPS"
215,220,210,215,77000,"2013-10-02","LPPS"
210,215,205,210,789000,"2013-10-03","LPPS"
210,210,205,210,697500,"2013-10-04","LPPS"
210,210,205,205,85000,"2013-10-07","LPPS"
210,215,205,215,276500,"2013-10-08","LPPS"
215,225,215,215,1559500,"2013-10-09","LPPS"
215,220,210,215,252000,"2013-10-10","LPPS"
220,225,220,220,1719000,"2013-10-11","LPPS"
220,220,215,220,669500,"2013-10-16","LPPS"
220,230,210,215,801500,"2013-10-17","LPPS"
200,215,200,215,161500,"2013-10-18","LPPS"
215,220,210,215,265000,"2013-10-21","LPPS"
210,250,210,215,4689000,"2013-10-22","LPPS"
220,225,215,220,657000,"2013-10-23","LPPS"
220,235,215,225,2489500,"2013-10-24","LPPS"
230,230,220,225,741000,"2013-10-25","LPPS"
220,230,220,225,326500,"2013-10-28","LPPS"
235,240,230,230,5223000,"2013-10-29","LPPS"
230,235,225,225,438000,"2013-10-30","LPPS"
225,230,215,215,1619500,"2013-10-31","LPPS"
220,220,210,215,450000,"2013-11-01","LPPS"
210,215,210,210,741000,"2013-11-04","LPPS"
210,215,205,210,454500,"2013-11-06","LPPS"
210,220,210,215,253500,"2013-11-07","LPPS"
215,225,210,210,2425500,"2013-11-08","LPPS"
200,215,200,205,1409500,"2013-11-11","LPPS"
210,210,200,200,745500,"2013-11-12","LPPS"
196,205,193,197,558500,"2013-11-13","LPPS"
196,205,196,196,659000,"2013-11-14","LPPS"
205,205,193,198,167500,"2013-11-15","LPPS"
199,200,196,196,428500,"2013-11-18","LPPS"
200,200,195,199,391500,"2013-11-19","LPPS"
199,200,198,198,512500,"2013-11-20","LPPS"
198,198,198,198,29500,"2013-11-21","LPPS"
200,200,198,200,630500,"2013-11-22","LPPS"
205,205,199,199,9500,"2013-11-25","LPPS"
199,199,196,196,310500,"2013-11-26","LPPS"
195,200,194,199,1963000,"2013-11-27","LPPS"
200,205,195,197,1008500,"2013-11-28","LPPS"
196,200,196,200,64500,"2013-11-29","LPPS"
200,205,199,200,875000,"2013-12-02","LPPS"
198,200,195,198,211500,"2013-12-03","LPPS"
195,197,195,196,218000,"2013-12-04","LPPS"
195,200,194,196,309000,"2013-12-05","LPPS"
199,199,195,195,69000,"2013-12-06","LPPS"
196,196,196,196,21000,"2013-12-09","LPPS"
200,200,197,200,5000,"2013-12-10","LPPS"
198,198,197,197,28500,"2013-12-11","LPPS"
199,199,194,194,44000,"2013-12-12","LPPS"
199,199,194,195,48000,"2013-12-13","LPPS"
198,205,193,193,4704000,"2013-12-16","LPPS"
198,200,198,198,128000,"2013-12-17","LPPS"
195,195,195,195,6500,"2013-12-18","LPPS"
198,200,196,198,28500,"2013-12-19","LPPS"
200,200,193,194,50500,"2013-12-20","LPPS"
194,195,192,192,1763000,"2013-12-23","LPPS"
193,194,192,193,55500,"2013-12-24","LPPS"
193,193,193,193,55500,"2013-12-27","LPPS"
190,199,190,194,141000,"2013-12-30","LPPS"
191,197,191,197,152500,"2014-01-02","LPPS"
195,197,194,197,15000,"2014-01-03","LPPS"
191,195,191,192,78700,"2014-01-06","LPPS"
192,192,191,191,157300,"2014-01-07","LPPS"
190,192,190,191,442800,"2014-01-08","LPPS"
191,194,181,191,217000,"2014-01-09","LPPS"
195,195,182,194,56400,"2014-01-10","LPPS"
194,195,185,195,62600,"2014-01-13","LPPS"
195,200,195,198,567600,"2014-01-15","LPPS"
182,202,182,190,110200,"2014-01-16","LPPS"
205,205,192,204,1100,"2014-01-17","LPPS"
193,198,193,198,300,"2014-01-20","LPPS"
215,215,196,204,39000,"2014-01-21","LPPS"
210,210,199,200,92200,"2014-01-22","LPPS"
205,209,201,205,391300,"2014-01-23","LPPS"
198,205,198,198,404300,"2014-01-24","LPPS"
194,194,188,194,573500,"2014-01-27","LPPS"
205,205,194,197,320100,"2014-01-28","LPPS"
195,202,195,200,15600,"2014-01-29","LPPS"
190,197,190,197,6800,"2014-01-30","LPPS"
190,198,190,192,147300,"2014-02-03","LPPS"
195,195,188,195,89000,"2014-02-04","LPPS"
194,195,192,195,233700,"2014-02-05","LPPS"
188,200,188,195,469800,"2014-02-06","LPPS"
195,199,195,197,226600,"2014-02-07","LPPS"
195,198,194,198,124000,"2014-02-10","LPPS"
199,199,192,197,646000,"2014-02-11","LPPS"
192,198,192,195,130500,"2014-02-12","LPPS"
194,194,192,194,60600,"2014-02-13","LPPS"
199,200,198,200,1720900,"2014-02-14","LPPS"
200,203,200,201,408200,"2014-02-17","LPPS"
200,204,200,200,729000,"2014-02-18","LPPS"
205,205,200,200,50200,"2014-02-19","LPPS"
200,202,199,199,213800,"2014-02-20","LPPS"
199,203,199,201,165900,"2014-02-21","LPPS"
201,209,199,199,263500,"2014-02-24","LPPS"
199,200,199,199,29400,"2014-02-25","LPPS"
200,200,200,200,12000,"2014-02-26","LPPS"
200,203,200,203,38600,"2014-02-27","LPPS"
200,200,199,199,69800,"2014-02-28","LPPS"
199,200,196,200,696900,"2014-03-03","LPPS"
200,200,200,200,0,"2014-03-04","LPPS"
205,205,195,200,157600,"2014-03-05","LPPS"
198,200,195,200,75600,"2014-03-06","LPPS"
197,202,197,200,351300,"2014-03-07","LPPS"
200,200,197,197,249200,"2014-03-10","LPPS"
197,200,195,200,337500,"2014-03-11","LPPS"
200,200,200,200,5600,"2014-03-12","LPPS"
200,200,200,200,200,"2014-03-13","LPPS"
200,200,200,200,0,"2014-03-14","LPPS"
197,199,196,199,204000,"2014-03-17","LPPS"
197,198,195,195,67700,"2014-03-18","LPPS"
199,199,197,198,6700,"2014-03-19","LPPS"
198,198,194,194,439400,"2014-03-20","LPPS"
193,193,193,193,10500,"2014-03-21","LPPS"
195,198,195,198,790800,"2014-03-24","LPPS"
196,199,190,191,767900,"2014-03-25","LPPS"
194,194,192,192,77200,"2014-03-26","LPPS"
194,194,194,194,23800,"2014-03-27","LPPS"
193,195,190,190,525700,"2014-03-28","LPPS"
191,194,189,194,295100,"2014-04-01","LPPS"
194,194,192,192,41300,"2014-04-02","LPPS"
199,231,199,230,5778300,"2014-04-03","LPPS"
230,245,230,238,5208000,"2014-04-04","LPPS"
235,240,229,231,1368600,"2014-04-07","LPPS"
231,239,221,230,809000,"2014-04-08","LPPS"
230,230,230,230,0,"2014-04-09","LPPS"
231,231,201,220,1708700,"2014-04-10","LPPS"
220,231,215,220,97100,"2014-04-11","LPPS"
220,228,210,228,97300,"2014-04-14","LPPS"
220,239,210,215,388400,"2014-04-15","LPPS"
225,225,215,215,166900,"2014-04-16","LPPS"
215,227,211,213,1790200,"2014-04-17","LPPS"
219,219,214,216,151600,"2014-04-21","LPPS"
211,214,202,212,396900,"2014-04-22","LPPS"
213,214,209,210,328200,"2014-04-23","LPPS"
210,214,210,214,37400,"2014-04-24","LPPS"
214,217,210,214,93300,"2014-04-25","LPPS"
210,214,206,214,604500,"2014-04-28","LPPS"
210,210,206,210,429400,"2014-04-29","LPPS"
219,220,210,210,759700,"2014-04-30","LPPS"
212,220,211,211,567500,"2014-05-02","LPPS"
209,209,206,206,14900,"2014-05-05","LPPS"
207,217,207,210,1286600,"2014-05-06","LPPS"
207,228,207,222,4933700,"2014-05-07","LPPS"
225,225,210,210,317600,"2014-05-08","LPPS"
214,214,209,209,179300,"2014-05-09","LPPS"
208,215,207,212,196300,"2014-05-12","LPPS"
216,228,215,220,972600,"2014-05-13","LPPS"
226,226,219,220,153000,"2014-05-14","LPPS"
220,228,211,220,1335900,"2014-05-16","LPPS"
212,221,210,212,498600,"2014-05-19","LPPS"
209,210,208,209,374400,"2014-05-20","LPPS"
214,214,210,214,178300,"2014-05-21","LPPS"
220,220,214,220,809300,"2014-05-22","LPPS"
215,225,215,215,502600,"2014-05-23","LPPS"
211,215,210,211,348000,"2014-05-26","LPPS"
212,212,212,212,150000,"2014-05-28","LPPS"
213,218,212,213,91000,"2014-05-30","LPPS"
215,215,210,215,450100,"2014-06-02","LPPS"
223,226,210,223,4482400,"2014-06-03","LPPS"
225,226,215,225,35200,"2014-06-04","LPPS"
230,230,215,220,328000,"2014-06-05","LPPS"
216,221,216,216,48900,"2014-06-06","LPPS"
216,218,213,216,432300,"2014-06-09","LPPS"
216,218,216,216,684000,"2014-06-10","LPPS"
220,220,214,220,5900,"2014-06-11","LPPS"
219,219,215,219,159800,"2014-06-12","LPPS"
215,220,215,215,148000,"2014-06-13","LPPS"
220,220,213,220,23400,"2014-06-16","LPPS"
218,220,216,218,624900,"2014-06-17","LPPS"
220,225,210,220,3400,"2014-06-18","LPPS"
214,216,214,214,231500,"2014-06-19","LPPS"
210,211,205,210,337700,"2014-06-20","LPPS"
207,207,205,207,60700,"2014-06-23","LPPS"
215,215,207,215,250100,"2014-06-24","LPPS"
214,214,208,214,173600,"2014-06-25","LPPS"
215,215,210,215,543600,"2014-06-26","LPPS"
208,208,208,208,24100,"2014-06-27","LPPS"
208,208,208,208,0,"2014-06-30","LPPS"
214,220,214,214,5100,"2014-07-01","LPPS"
211,217,211,211,131300,"2014-07-02","LPPS"
217,219,208,217,80200,"2014-07-03","LPPS"
215,219,205,215,119700,"2014-07-04","LPPS"
215,215,208,215,87400,"2014-07-07","LPPS"
211,211,210,211,178000,"2014-07-08","LPPS"
211,211,211,211,0,"2014-07-09","LPPS"
216,216,205,216,124800,"2014-07-10","LPPS"
215,215,208,215,138400,"2014-07-11","LPPS"
215,224,215,215,650700,"2014-07-14","LPPS"
216,217,215,216,1127700,"2014-07-15","LPPS"
217,220,216,217,163800,"2014-07-16","LPPS"
213,220,213,213,1652900,"2014-07-17","LPPS"
213,216,213,213,301100,"2014-07-18","LPPS"
218,220,218,218,600700,"2014-07-21","LPPS"
210,218,210,210,102100,"2014-07-22","LPPS"
218,224,214,218,27200,"2014-07-23","LPPS"
218,220,214,218,35800,"2014-07-24","LPPS"
216,216,215,216,261000,"2014-07-25","LPPS"
212,218,212,212,105000,"2014-08-04","LPPS"
212,212,212,212,195200,"2014-08-05","LPPS"
210,215,199,210,1825400,"2014-08-06","LPPS"
206,210,203,206,36400,"2014-08-07","LPPS"
205,205,205,205,113000,"2014-08-08","LPPS"
212,212,206,212,177200,"2014-08-11","LPPS"
212,218,212,212,588200,"2014-08-12","LPPS"
231,240,216,231,18134700,"2014-08-13","LPPS"
226,234,215,226,1455900,"2014-08-14","LPPS"
217,227,215,217,290000,"2014-08-15","LPPS"
223,227,220,223,2131800,"2014-08-18","LPPS"
224,225,220,224,728100,"2014-08-19","LPPS"
223,224,222,223,103100,"2014-08-20","LPPS"
220,223,220,220,168000,"2014-08-21","LPPS"
218,220,216,218,237700,"2014-08-22","LPPS"
218,225,218,218,357100,"2014-08-25","LPPS"
216,218,211,216,1178700,"2014-08-26","LPPS"
219,219,211,219,200600,"2014-08-27","LPPS"
225,225,219,225,44400,"2014-08-28","LPPS"
220,225,212,220,1700,"2014-08-29","LPPS"
220,221,213,220,64600,"2014-09-01","LPPS"
216,220,215,216,31100,"2014-09-02","LPPS"
218,220,212,218,72600,"2014-09-03","LPPS"
217,218,217,217,165600,"2014-09-04","LPPS"
215,219,213,215,149000,"2014-09-05","LPPS"
215,220,215,215,72000,"2014-09-08","LPPS"
215,216,215,215,65100,"2014-09-09","LPPS"
218,218,201,218,119700,"2014-09-10","LPPS"
219,219,218,219,1000,"2014-09-11","LPPS"
219,219,210,219,2000,"2014-09-12","LPPS"
219,219,210,219,46100,"2014-09-15","LPPS"
219,219,201,219,510700,"2014-09-16","LPPS"
219,219,210,219,12400,"2014-09-17","LPPS"
217,219,217,217,25500,"2014-09-18","LPPS"
215,221,215,215,240300,"2014-09-19","LPPS"
214,215,214,214,189900,"2014-09-22","LPPS"
217,218,205,217,113400,"2014-09-23","LPPS"
209,215,205,209,31000,"2014-09-24","LPPS"
246,255,212,246,8497100,"2014-09-25","LPPS"
228,246,224,228,1736200,"2014-09-26","LPPS"
250,266,223,250,7418600,"2014-09-29","LPPS"
238,257,237,238,2733500,"2014-09-30","LPPS"
250,258,238,250,3267000,"2014-10-01","LPPS"
242,249,241,242,962900,"2014-10-02","LPPS"
228,243,225,228,1077100,"2014-10-03","LPPS"
230,234,226,230,63700,"2014-10-06","LPPS"
230,244,226,230,395200,"2014-10-07","LPPS"
230,230,228,230,80000,"2014-10-08","LPPS"
233,235,230,233,466900,"2014-10-09","LPPS"
230,230,226,230,218800,"2014-10-10","LPPS"
226,233,226,226,1900,"2014-10-13","LPPS"
229,229,229,229,26000,"2014-10-14","LPPS"
230,238,230,230,211000,"2014-10-15","LPPS"
230,236,229,230,353100,"2014-10-16","LPPS"
234,235,230,234,1071900,"2014-10-17","LPPS"
237,243,237,237,1714800,"2014-10-20","LPPS"
240,243,232,240,368700,"2014-10-21","LPPS"
241,241,240,241,247300,"2014-10-22","LPPS"
240,240,240,240,107300,"2014-10-23","LPPS"
238,245,236,238,1217200,"2014-10-24","LPPS"
236,236,230,236,382000,"2014-10-27","LPPS"
231,231,227,231,10900,"2014-10-28","LPPS"
238,238,231,238,682300,"2014-10-29","LPPS"
239,240,234,239,20800,"2014-10-30","LPPS"
242,242,230,242,68600,"2014-10-31","LPPS"
242,242,242,242,0,"2014-11-03","LPPS"
232,240,230,232,1027000,"2014-11-04","LPPS"
235,235,230,235,23500,"2014-11-05","LPPS"
234,234,234,234,678100,"2014-11-06","LPPS"
234,234,234,234,0,"2014-11-07","LPPS"
229,229,229,229,3200,"2014-11-10","LPPS"
235,235,235,235,100,"2014-11-11","LPPS"
236,238,230,236,716300,"2014-11-12","LPPS"
235,235,235,235,0,"2014-11-13","LPPS"
236,236,236,236,35000,"2014-11-14","LPPS"
236,236,223,234,10200,"2014-11-17","LPPS"
233,237,226,233,175500,"2014-11-18","LPPS"
230,234,226,230,600400,"2014-11-19","LPPS"
229,229,228,229,16500,"2014-11-20","LPPS"
232,233,230,232,52700,"2014-11-21","LPPS"
232,235,230,232,390600,"2014-11-24","LPPS"
231,234,231,231,187600,"2014-11-25","LPPS"
234,234,225,234,154000,"2014-11-26","LPPS"
228,228,228,228,142300,"2014-11-27","LPPS"
228,228,227,228,17200,"2014-11-28","LPPS"
227,227,224,225,158800,"2014-12-01","LPPS"
230,230,220,230,3617700,"2014-12-02","LPPS"
232,240,222,223,7299400,"2014-12-03","LPPS"
222,230,222,226,259000,"2014-12-04","LPPS"
225,228,224,224,81600,"2014-12-05","LPPS"
230,230,215,217,1950800,"2014-12-08","LPPS"
217,226,217,218,3629900,"2014-12-09","LPPS"
218,220,218,219,345200,"2014-12-10","LPPS"
222,226,220,220,137600,"2014-12-11","LPPS"
221,225,221,221,189500,"2014-12-12","LPPS"
222,229,219,222,6640500,"2014-12-15","LPPS"
222,230,222,230,1373900,"2014-12-16","LPPS"
231,236,226,235,2850800,"2014-12-17","LPPS"
235,248,225,228,27377200,"2014-12-18","LPPS"
230,230,225,225,385900,"2014-12-19","LPPS"
227,228,220,220,567000,"2014-12-22","LPPS"
219,220,218,218,483200,"2014-12-23","LPPS"
218,222,217,217,500200,"2014-12-24","LPPS"
218,223,215,216,322300,"2014-12-29","LPPS"
214,220,214,219,594200,"2014-12-30","LPPS"
219,219,216,219,900,"2015-01-02","LPPS"
216,220,215,215,17800,"2015-01-05","LPPS"
219,221,212,220,95700,"2015-01-06","LPPS"
216,218,215,217,248100,"2015-01-07","LPPS"
217,221,214,219,135500,"2015-01-08","LPPS"
218,218,215,215,133800,"2015-01-09","LPPS"
219,219,214,215,24600,"2015-01-12","LPPS"
214,218,214,218,29100,"2015-01-13","LPPS"
215,220,215,219,1417900,"2015-01-14","LPPS"
228,239,219,228,21363600,"2015-01-15","LPPS"
234,234,228,230,572900,"2015-01-16","LPPS"
234,234,225,230,183400,"2015-01-19","LPPS"
220,232,216,229,392400,"2015-01-20","LPPS"
223,229,223,229,77100,"2015-01-21","LPPS"
229,232,229,230,1007600,"2015-01-22","LPPS"
227,230,223,230,302700,"2015-01-23","LPPS"
225,229,224,224,37700,"2015-01-26","LPPS"
220,227,220,225,65100,"2015-01-27","LPPS"
223,225,220,225,131000,"2015-01-28","LPPS"
228,228,220,225,40800,"2015-01-29","LPPS"
225,238,223,223,17396300,"2015-01-30","LPPS"
223,225,221,222,303200,"2015-02-02","LPPS"
227,230,220,221,1399700,"2015-02-03","LPPS"
224,224,220,221,823600,"2015-02-04","LPPS"
220,221,218,221,341100,"2015-02-05","LPPS"
225,225,220,221,330600,"2015-02-06","LPPS"
219,226,219,221,19900,"2015-02-09","LPPS"
227,227,217,217,329400,"2015-02-10","LPPS"
218,222,217,220,173800,"2015-02-11","LPPS"
220,220,218,218,226900,"2015-02-12","LPPS"
219,220,217,218,310600,"2015-02-13","LPPS"
220,222,217,222,105800,"2015-02-16","LPPS"
220,227,218,223,271500,"2015-02-17","LPPS"
227,227,221,223,2e+05,"2015-02-18","LPPS"
227,230,224,229,1535200,"2015-02-20","LPPS"
228,232,226,230,1212500,"2015-02-23","LPPS"
227,231,227,231,1017800,"2015-02-24","LPPS"
230,232,226,227,76900,"2015-02-25","LPPS"
227,232,225,227,62300,"2015-02-26","LPPS"
226,226,223,225,303100,"2015-02-27","LPPS"
227,228,225,225,15000,"2015-03-02","LPPS"
225,232,224,227,2374000,"2015-03-03","LPPS"
227,231,225,225,708100,"2015-03-04","LPPS"
224,226,224,224,345500,"2015-03-05","LPPS"
225,225,225,225,227700,"2015-03-06","LPPS"
223,223,219,219,456500,"2015-03-09","LPPS"
219,225,219,221,26600,"2015-03-10","LPPS"
223,227,220,220,172900,"2015-03-11","LPPS"
225,226,221,222,52600,"2015-03-12","LPPS"
220,221,220,220,210300,"2015-03-13","LPPS"
221,221,217,217,242000,"2015-03-16","LPPS"
217,223,217,221,86100,"2015-03-17","LPPS"
223,223,221,221,50100,"2015-03-18","LPPS"
223,226,223,224,162500,"2015-03-19","LPPS"
222,225,222,225,958900,"2015-03-20","LPPS"
225,230,222,222,85100,"2015-03-23","LPPS"
223,225,222,222,86100,"2015-03-24","LPPS"
221,221,218,219,93700,"2015-03-25","LPPS"
217,227,217,220,44100,"2015-03-26","LPPS"
220,220,220,220,0,"2015-03-27","LPPS"
221,222,220,222,276300,"2015-03-30","LPPS"
222,228,218,228,609700,"2015-03-31","LPPS"
228,231,225,227,421500,"2015-04-01","LPPS"
227,227,225,225,233100,"2015-04-02","LPPS"
225,225,220,222,25100,"2015-04-06","LPPS"
226,228,224,228,302000,"2015-04-07","LPPS"
226,228,223,227,299800,"2015-04-08","LPPS"
229,232,228,230,373200,"2015-04-09","LPPS"
230,231,227,231,251400,"2015-04-10","LPPS"
231,231,229,231,1036900,"2015-04-13","LPPS"
233,233,225,225,503100,"2015-04-14","LPPS"
223,223,220,220,3e+05,"2015-04-15","LPPS"
221,223,221,222,28100,"2015-04-16","LPPS"
223,223,223,223,5000,"2015-04-17","LPPS"
220,220,220,220,2800,"2015-04-20","LPPS"
229,229,222,226,95200,"2015-04-21","LPPS"
223,228,222,225,138200,"2015-04-22","LPPS"
223,227,221,226,51900,"2015-04-23","LPPS"
222,222,222,222,200,"2015-04-24","LPPS"
222,222,218,218,101000,"2015-04-27","LPPS"
216,216,216,216,398400,"2015-04-28","LPPS"
220,230,215,215,319500,"2015-04-29","LPPS"
220,220,200,212,881100,"2015-04-30","LPPS"
214,216,210,215,11200,"2015-05-04","LPPS"
215,219,215,218,20200,"2015-05-05","LPPS"
220,222,214,215,907700,"2015-05-06","LPPS"
212,212,210,211,65000,"2015-05-07","LPPS"
211,213,211,212,10100,"2015-05-08","LPPS"
224,224,212,212,200,"2015-05-11","LPPS"
212,224,208,224,10700,"2015-05-12","LPPS"
212,222,211,220,13900,"2015-05-13","LPPS"
220,220,219,219,1100,"2015-05-15","LPPS"
220,220,220,220,1000,"2015-05-18","LPPS"
220,220,212,214,597900,"2015-05-19","LPPS"
226,226,215,215,220800,"2015-05-20","LPPS"
215,218,215,217,210900,"2015-05-21","LPPS"
213,219,213,216,22200,"2015-05-22","LPPS"
226,226,215,215,69400,"2015-05-25","LPPS"
220,220,215,217,278300,"2015-05-26","LPPS"
215,215,215,215,300,"2015-05-27","LPPS"
215,215,215,215,0,"2015-05-28","LPPS"
223,223,212,220,49300,"2015-05-29","LPPS"
212,212,212,212,1300,"2015-06-01","LPPS"
218,218,218,218,200,"2015-06-03","LPPS"
213,217,213,217,28000,"2015-06-04","LPPS"
226,226,226,226,400,"2015-06-05","LPPS"
210,217,210,217,234900,"2015-06-08","LPPS"
192,210,192,210,300200,"2015-06-09","LPPS"
210,210,210,210,2000,"2015-06-10","LPPS"
210,224,200,200,57800,"2015-06-11","LPPS"
200,220,195,200,185800,"2015-06-12","LPPS"
200,200,199,199,2500,"2015-06-15","LPPS"
199,199,199,199,72300,"2015-06-16","LPPS"
210,210,210,210,200,"2015-06-17","LPPS"
210,210,210,210,0,"2015-06-18","LPPS"
210,210,210,210,0,"2015-06-19","LPPS"
192,195,192,195,75400,"2015-06-22","LPPS"
196,196,194,194,929600,"2015-06-23","LPPS"
195,195,193,193,916600,"2015-06-24","LPPS"
191,191,191,191,10000,"2015-06-25","LPPS"
195,195,190,194,400200,"2015-06-26","LPPS"
189,189,189,189,301000,"2015-06-29","LPPS"
189,191,189,191,98600,"2015-06-30","LPPS"
191,191,191,191,0,"2015-07-01","LPPS"
191,191,191,191,97400,"2015-07-02","LPPS"
192,192,192,192,210100,"2015-07-03","LPPS"
185,189,185,189,4200,"2015-07-06","LPPS"
188,189,188,189,157100,"2015-07-07","LPPS"
197,197,190,190,27700,"2015-07-08","LPPS"
186,186,185,185,50000,"2015-07-09","LPPS"
182,199,181,199,2200,"2015-07-10","LPPS"
204,204,184,199,11100,"2015-07-13","LPPS"
181,198,180,198,20500,"2015-07-14","LPPS"
198,198,198,198,0,"2015-07-15","LPPS"
181,197,181,197,24100,"2015-07-22","LPPS"
199,199,183,195,33400,"2015-07-23","LPPS"
195,195,195,195,0,"2015-07-24","LPPS"
195,198,195,198,20000,"2015-07-27","LPPS"
198,198,198,198,0,"2015-07-28","LPPS"
190,190,190,190,4100,"2015-07-29","LPPS"
180,180,180,180,200,"2015-07-30","LPPS"
196,197,196,197,300,"2015-07-31","LPPS"
181,185,181,185,300,"2015-08-03","LPPS"
185,188,185,188,42800,"2015-08-04","LPPS"
188,188,188,188,0,"2015-08-05","LPPS"
188,188,188,188,2500,"2015-08-06","LPPS"
176,180,176,180,2600,"2015-08-07","LPPS"
180,180,180,180,0,"2015-08-10","LPPS"
180,180,177,177,5700,"2015-08-11","LPPS"
169,178,150,178,24500,"2015-08-12","LPPS"
181,181,181,181,200,"2015-08-13","LPPS"
170,170,170,170,100,"2015-08-14","LPPS"
170,170,170,170,5000,"2015-08-18","LPPS"
170,170,170,170,0,"2015-08-19","LPPS"
170,170,170,170,0,"2015-08-20","LPPS"
170,170,170,170,0,"2015-08-21","LPPS"
166,168,125,168,83500,"2015-08-24","LPPS"
165,168,162,168,115700,"2015-08-25","LPPS"
165,165,155,165,6700,"2015-08-26","LPPS"
180,180,170,170,1700,"2015-08-27","LPPS"
180,180,180,180,2000,"2015-08-28","LPPS"
180,180,170,180,5000,"2015-08-31","LPPS"
165,176,162,175,282100,"2015-09-01","LPPS"
161,165,160,165,1056000,"2015-09-02","LPPS"
217,217,161,161,115200,"2015-09-03","LPPS"
161,169,161,169,2000,"2015-09-04","LPPS"
169,169,169,169,0,"2015-09-07","LPPS"
169,169,169,169,2000,"2015-09-08","LPPS"
160,165,157,164,57100,"2015-09-09","LPPS"
160,160,153,153,110900,"2015-09-10","LPPS"
162,164,153,153,42400,"2015-09-11","LPPS"
151,158,150,158,10000,"2015-09-14","LPPS"
158,158,150,155,100400,"2015-09-15","LPPS"
158,158,158,158,1000,"2015-09-16","LPPS"
144,144,144,144,500,"2015-09-17","LPPS"
168,168,167,168,25100,"2015-09-18","LPPS"
154,155,154,155,1600,"2015-09-21","LPPS"
146,155,145,155,3200,"2015-09-22","LPPS"
155,155,155,155,0,"2015-09-23","LPPS"
145,145,145,145,12500,"2015-09-25","LPPS"
155,155,155,155,100,"2015-09-28","LPPS"
140,147,140,141,113300,"2015-09-29","LPPS"
140,151,140,151,150200,"2015-09-30","LPPS"
151,151,151,151,0,"2015-10-01","LPPS"
142,142,142,142,31800,"2015-10-02","LPPS"
160,160,150,150,228500,"2015-10-05","LPPS"
154,154,142,149,224500,"2015-10-06","LPPS"
150,150,145,145,602000,"2015-10-07","LPPS"
144,144,142,144,11200,"2015-10-08","LPPS"
144,144,142,142,111000,"2015-10-09","LPPS"
149,149,142,142,572000,"2015-10-12","LPPS"
145,145,135,135,1e+05,"2015-10-13","LPPS"
135,135,135,135,10000,"2015-10-15","LPPS"
137,141,137,141,7500,"2015-10-16","LPPS"
140,141,140,140,51100,"2015-10-19","LPPS"
140,140,140,140,0,"2015-10-20","LPPS"
140,140,128,129,831600,"2015-10-21","LPPS"
130,130,130,130,10000,"2015-10-22","LPPS"
135,139,120,139,76100,"2015-10-23","LPPS"
140,140,138,138,20100,"2015-10-26","LPPS"
133,133,133,133,44400,"2015-10-27","LPPS"
135,135,128,130,287400,"2015-10-28","LPPS"
122,133,122,126,10300,"2015-10-29","LPPS"
126,126,126,126,0,"2015-10-30","LPPS"
123,130,123,130,16500,"2015-11-02","LPPS"
130,130,130,130,0,"2015-11-03","LPPS"
126,132,126,132,30100,"2015-11-04","LPPS"
144,144,130,130,2200,"2015-11-05","LPPS"
130,133,130,133,6300,"2015-11-06","LPPS"
123,129,120,124,202500,"2015-11-09","LPPS"
119,126,118,126,47300,"2015-11-10","LPPS"
118,118,115,115,147600,"2015-11-11","LPPS"
111,111,111,111,190000,"2015-11-12","LPPS"
102,139,102,106,3900,"2015-11-13","LPPS"
106,106,106,106,0,"2015-11-16","LPPS"
110,110,109,109,300,"2015-11-17","LPPS"
129,129,99,107,30200,"2015-11-18","LPPS"
107,110,104,110,589800,"2015-11-19","LPPS"
108,114,108,114,160100,"2015-11-20","LPPS"
104,114,104,114,13100,"2015-11-23","LPPS"
114,114,114,114,0,"2015-11-24","LPPS"
107,107,107,107,1200,"2015-11-25","LPPS"
109,115,109,115,120000,"2015-11-26","LPPS"
115,115,115,115,0,"2015-11-27","LPPS"
115,115,115,115,0,"2015-11-30","LPPS"
115,115,115,115,0,"2015-12-01","LPPS"
109,109,109,109,9000,"2015-12-02","LPPS"
105,105,105,105,20000,"2015-12-03","LPPS"
95,101,95,100,75600,"2015-12-04","LPPS"
100,101,100,100,18500,"2015-12-07","LPPS"
95,95,93,93,340600,"2015-12-08","LPPS"
93,93,93,93,0,"2015-12-09","LPPS"
92,100,92,100,3800,"2015-12-10","LPPS"
91,118,90,91,65900,"2015-12-11","LPPS"
110,110,92,92,201800,"2015-12-14","LPPS"
92,93,92,92,1185900,"2015-12-15","LPPS"
84,92,83,91,37500,"2015-12-16","LPPS"
90,93,90,92,193500,"2015-12-17","LPPS"
92,92,92,92,0,"2015-12-18","LPPS"
90,91,90,91,181700,"2015-12-21","LPPS"
82,91,82,91,16300,"2015-12-22","LPPS"
88,89,88,89,1200,"2015-12-23","LPPS"
90,90,85,87,53400,"2015-12-28","LPPS"
88,88,80,88,16000,"2015-12-29","LPPS"
83,88,82,88,2800,"2015-12-30","LPPS"
88,108,88,88,4200,"2016-01-04","LPPS"
100,100,89,89,13300,"2016-01-05","LPPS"
94,94,94,94,100,"2016-01-06","LPPS"
93,93,87,93,43100,"2016-01-07","LPPS"
90,93,90,93,1000,"2016-01-08","LPPS"
88,88,86,86,9000,"2016-01-11","LPPS"
94,94,86,86,14300,"2016-01-12","LPPS"
85,87,85,86,15600,"2016-01-13","LPPS"
84,93,84,93,2100,"2016-01-14","LPPS"
85,85,85,85,3000,"2016-01-15","LPPS"
85,85,85,85,0,"2016-01-18","LPPS"
89,89,89,89,500,"2016-01-19","LPPS"
82,85,82,85,51900,"2016-01-20","LPPS"
85,85,85,85,0,"2016-01-21","LPPS"
85,85,85,85,0,"2016-01-22","LPPS"
89,89,89,89,300,"2016-01-25","LPPS"
89,89,82,83,920500,"2016-01-26","LPPS"
83,83,76,80,30300,"2016-01-27","LPPS"
80,80,77,77,13700,"2016-01-28","LPPS"
80,88,80,80,984400,"2016-01-29","LPPS"
80,80,80,80,5000,"2016-02-01","LPPS"
85,95,85,85,900,"2016-02-02","LPPS"
105,105,80,80,1002300,"2016-02-03","LPPS"
76,87,76,87,2400,"2016-02-04","LPPS"
80,81,79,80,259900,"2016-02-05","LPPS"
74,84,72,79,87100,"2016-02-09","LPPS"
76,83,76,83,37000,"2016-02-10","LPPS"
82,86,82,86,651000,"2016-02-11","LPPS"
83,83,82,82,650700,"2016-02-12","LPPS"
81,83,81,83,3600,"2016-02-15","LPPS"
83,86,82,85,693200,"2016-02-16","LPPS"
86,92,80,86,5310900,"2016-02-17","LPPS"
87,87,82,82,1014200,"2016-02-18","LPPS"
85,86,81,84,32300,"2016-02-19","LPPS"
84,85,84,84,139200,"2016-02-22","LPPS"
86,86,82,82,17400,"2016-02-23","LPPS"
86,86,80,81,69200,"2016-02-24","LPPS"
80,84,80,82,203300,"2016-02-25","LPPS"
83,85,80,85,32200,"2016-02-26","LPPS"
80,80,80,80,1000,"2016-02-29","LPPS"
80,80,80,80,1200,"2016-03-01","LPPS"
84,84,76,80,247200,"2016-03-02","LPPS"
83,86,83,86,168300,"2016-03-03","LPPS"
86,87,84,85,281600,"2016-03-04","LPPS"
89,89,88,89,35100,"2016-03-07","LPPS"
83,88,83,84,25000,"2016-03-08","LPPS"
87,89,85,85,7300,"2016-03-10","LPPS"
85,85,85,85,0,"2016-03-11","LPPS"
85,85,85,85,0,"2016-03-14","LPPS"
83,89,83,87,68600,"2016-03-15","LPPS"
87,90,87,89,204900,"2016-03-16","LPPS"
90,90,89,90,226200,"2016-03-17","LPPS"
90,90,90,90,14500,"2016-03-18","LPPS"
95,95,89,90,38400,"2016-03-21","LPPS"
90,97,90,95,465300,"2016-03-22","LPPS"
99,99,93,94,848400,"2016-03-23","LPPS"
95,100,95,96,295500,"2016-03-24","LPPS"
96,97,96,96,76700,"2016-03-28","LPPS"
98,101,98,101,202100,"2016-03-29","LPPS"
98,100,98,100,47200,"2016-03-30","LPPS"
97,109,97,101,390200,"2016-03-31","LPPS"
118,118,116,117,20200,"2016-04-01","LPPS"
118,123,106,110,177500,"2016-04-04","LPPS"
102,115,101,105,97400,"2016-04-05","LPPS"
115,115,102,110,34100,"2016-04-06","LPPS"
105,108,99,99,159100,"2016-04-07","LPPS"
105,105,100,100,21800,"2016-04-08","LPPS"
100,100,100,100,0,"2016-04-11","LPPS"
100,100,100,100,0,"2016-04-12","LPPS"
100,100,100,100,0,"2016-04-13","LPPS"
100,100,100,100,0,"2016-04-14","LPPS"
100,100,100,100,0,"2016-04-15","LPPS"
100,100,100,100,0,"2016-04-18","LPPS"
100,100,100,100,0,"2016-04-19","LPPS"
98,107,95,103,629500,"2016-04-20","LPPS"
101,101,97,101,33500,"2016-04-21","LPPS"
101,101,98,98,57600,"2016-04-22","LPPS"
98,107,98,103,19100,"2016-04-25","LPPS"
103,113,99,106,58800,"2016-04-26","LPPS"
106,116,104,105,154200,"2016-04-27","LPPS"
109,109,109,109,2900,"2016-04-28","LPPS"
109,109,99,109,40000,"2016-04-29","LPPS"
109,113,101,113,41300,"2016-05-02","LPPS"
113,120,113,120,597300,"2016-05-03","LPPS"
134,134,134,134,10000,"2016-05-04","LPPS"
121,125,121,121,111300,"2016-05-09","LPPS"
121,121,121,121,0,"2016-05-10","LPPS"
124,124,124,124,5000,"2016-05-11","LPPS"
124,124,124,124,0,"2016-05-12","LPPS"
124,133,124,131,1200,"2016-05-13","LPPS"
131,131,131,131,0,"2016-05-16","LPPS"
119,119,119,119,38000,"2016-05-17","LPPS"
119,119,119,119,0,"2016-05-18","LPPS"
119,119,119,119,0,"2016-05-19","LPPS"
119,119,119,119,0,"2016-05-20","LPPS"
110,121,110,121,3,"2016-05-23","LPPS"
121,121,121,121,0,"2016-05-24","LPPS"
111,116,111,116,8700,"2016-05-25","LPPS"
116,116,116,116,0,"2016-05-26","LPPS"
106,109,105,106,34600,"2016-05-27","LPPS"
106,106,106,106,0,"2016-05-30","LPPS"
106,106,106,106,0,"2016-05-31","LPPS"
103,120,103,120,17500,"2016-06-01","LPPS"
120,120,120,120,0,"2016-06-02","LPPS"
108,108,108,108,1000,"2016-06-03","LPPS"
108,110,100,102,55100,"2016-06-06","LPPS"
102,110,102,110,5000,"2016-06-07","LPPS"
101,109,101,109,92700,"2016-06-08","LPPS"
105,108,105,108,33700,"2016-06-09","LPPS"
109,109,109,109,10000,"2016-06-10","LPPS"
109,111,108,111,36000,"2016-06-13","LPPS"
111,112,101,112,5700,"2016-06-14","LPPS"
112,112,112,112,9600,"2016-06-15","LPPS"
112,112,105,112,33000,"2016-06-16","LPPS"
112,112,106,112,7300,"2016-06-17","LPPS"
106,112,106,112,76100,"2016-06-20","LPPS"
112,113,112,113,16700,"2016-06-21","LPPS"
113,113,113,113,0,"2016-06-22","LPPS"
113,113,113,113,0,"2016-06-23","LPPS"
113,113,112,112,39500,"2016-06-24","LPPS"
110,110,105,105,5000,"2016-06-27","LPPS"
112,112,112,112,100,"2016-06-28","LPPS"
106,106,106,106,16800,"2016-06-29","LPPS"
110,110,110,110,30100,"2016-06-30","LPPS"
110,110,110,110,0,"2016-07-01","LPPS"
105,116,105,113,38500,"2016-07-11","LPPS"
113,113,106,106,1700,"2016-07-12","LPPS"
105,113,105,105,50600,"2016-07-13","LPPS"
114,114,110,110,10300,"2016-07-14","LPPS"
110,118,110,118,10300,"2016-07-15","LPPS"
116,116,115,115,57000,"2016-07-18","LPPS"
115,115,108,108,699000,"2016-07-19","LPPS"
108,108,108,108,10300,"2016-07-20","LPPS"
110,110,108,108,115100,"2016-07-21","LPPS"
109,109,101,102,144000,"2016-07-22","LPPS"
109,109,105,108,588500,"2016-07-25","LPPS"
108,108,108,108,15300,"2016-07-26","LPPS"
108,108,105,108,50200,"2016-07-27","LPPS"
108,108,107,107,5000,"2016-07-28","LPPS"
117,117,107,107,550000,"2016-07-29","LPPS"
107,110,107,108,535900,"2016-08-01","LPPS"
115,115,112,113,675800,"2016-08-02","LPPS"
114,116,111,116,25300,"2016-08-03","LPPS"
116,120,110,116,963300,"2016-08-04","LPPS"
116,120,116,117,232600,"2016-08-05","LPPS"
120,120,118,118,156600,"2016-08-08","LPPS"
118,135,118,125,182700,"2016-08-09","LPPS"
125,167,125,159,2596900,"2016-08-10","LPPS"
161,165,144,144,1036100,"2016-08-11","LPPS"
147,147,133,133,272900,"2016-08-12","LPPS"
133,133,128,130,53500,"2016-08-15","LPPS"
130,135,130,135,72500,"2016-08-16","LPPS"
135,135,132,135,14400,"2016-08-18","LPPS"
135,136,132,136,15400,"2016-08-19","LPPS"
137,140,135,135,12000,"2016-08-22","LPPS"
135,135,125,133,112300,"2016-08-23","LPPS"
133,133,129,133,23400,"2016-08-24","LPPS"
138,138,130,131,10500,"2016-08-25","LPPS"
125,130,125,126,11000,"2016-08-26","LPPS"
130,140,130,134,4500,"2016-08-29","LPPS"
127,127,127,127,19100,"2016-08-30","LPPS"
128,145,128,140,58900,"2016-08-31","LPPS"
140,146,128,135,8400,"2016-09-01","LPPS"
140,140,139,139,200,"2016-09-02","LPPS"
133,140,129,135,144400,"2016-09-05","LPPS"
130,139,127,130,97600,"2016-09-06","LPPS"
140,140,122,130,42700,"2016-09-07","LPPS"
130,130,130,130,10000,"2016-09-08","LPPS"
135,139,130,135,31000,"2016-09-09","LPPS"
129,129,123,123,24400,"2016-09-13","LPPS"
114,129,114,121,164000,"2016-09-14","LPPS"
124,124,115,124,21100,"2016-09-15","LPPS"
124,124,120,120,356200,"2016-09-16","LPPS"
120,131,120,130,2228300,"2016-09-19","LPPS"
133,135,129,133,41900,"2016-09-20","LPPS"
128,134,121,121,7335400,"2016-09-21","LPPS"
121,131,120,123,63000,"2016-09-22","LPPS"
122,131,122,122,87000,"2016-09-23","LPPS"
122,122,115,117,263600,"2016-09-26","LPPS"
117,127,115,123,125900,"2016-09-27","LPPS"
123,124,118,124,22600,"2016-09-28","LPPS"
116,125,112,125,264400,"2016-09-29","LPPS"
125,125,120,125,200,"2016-09-30","LPPS"
123,125,121,121,167000,"2016-10-03","LPPS"
121,125,115,115,844200,"2016-10-04","LPPS"
125,125,113,116,369400,"2016-10-05","LPPS"
126,126,112,114,96300,"2016-10-06","LPPS"
114,117,114,115,22500,"2016-10-07","LPPS"
115,117,113,114,27000,"2016-10-10","LPPS"
114,124,114,115,650500,"2016-10-11","LPPS"
117,125,115,121,5430700,"2016-10-12","LPPS"
123,123,116,117,524000,"2016-10-13","LPPS"
117,121,115,119,211500,"2016-10-14","LPPS"
123,123,115,118,41800,"2016-10-17","LPPS"
118,118,116,118,299600,"2016-10-18","LPPS"
126,126,116,116,227500,"2016-10-19","LPPS"
115,130,115,120,1436100,"2016-10-20","LPPS"
117,124,117,122,200300,"2016-10-21","LPPS"
122,123,118,121,104500,"2016-10-24","LPPS"
122,122,118,119,111300,"2016-10-25","LPPS"
121,121,118,121,49600,"2016-10-26","LPPS"
118,122,118,120,315100,"2016-10-27","LPPS"
119,120,116,119,101500,"2016-10-28","LPPS"
118,120,113,120,847300,"2016-10-31","LPPS"
120,128,116,120,579500,"2016-11-01","LPPS"
110,123,110,118,16900,"2016-11-02","LPPS"
115,121,115,118,445900,"2016-11-03","LPPS"
118,120,115,118,116200,"2016-11-04","LPPS"
118,121,112,118,60800,"2016-11-07","LPPS"
121,121,115,119,390200,"2016-11-08","LPPS"
119,119,113,114,720600,"2016-11-09","LPPS"
118,118,114,117,63900,"2016-11-10","LPPS"
121,121,114,116,63100,"2016-11-11","LPPS"
122,122,112,117,410800,"2016-11-14","LPPS"
121,121,115,118,1495700,"2016-11-15","LPPS"
118,130,113,113,15748000,"2016-11-16","LPPS"
106,115,106,114,207900,"2016-11-17","LPPS"
112,115,112,114,77900,"2016-11-18","LPPS"
114,125,114,114,254400,"2016-11-21","LPPS"
106,125,106,115,28900,"2016-11-22","LPPS"
118,118,112,115,589100,"2016-11-23","LPPS"
117,117,114,115,408000,"2016-11-24","LPPS"
119,119,114,114,80800,"2016-11-25","LPPS"
114,118,114,118,106000,"2016-11-28","LPPS"
118,118,114,117,30700,"2016-11-29","LPPS"
114,118,114,115,200300,"2016-11-30","LPPS"
115,121,115,115,296500,"2016-12-01","LPPS"
114,115,114,115,84900,"2016-12-02","LPPS"
118,120,113,113,1567600,"2016-12-05","LPPS"
120,120,115,115,80500,"2016-12-06","LPPS"
115,115,113,114,155700,"2016-12-07","LPPS"
120,120,114,114,209200,"2016-12-08","LPPS"
120,120,114,116,29900,"2016-12-09","LPPS"
116,117,114,117,85400,"2016-12-13","LPPS"
116,118,114,115,282700,"2016-12-14","LPPS"
118,118,115,115,24300,"2016-12-15","LPPS"
115,123,114,115,553600,"2016-12-16","LPPS"
118,118,115,115,130800,"2016-12-19","LPPS"
115,121,105,109,5334000,"2016-12-20","LPPS"
109,118,108,108,306800,"2016-12-21","LPPS"
107,111,105,109,132900,"2016-12-22","LPPS"
105,111,105,111,81800,"2016-12-23","LPPS"
110,110,107,107,9600,"2016-12-27","LPPS"
117,117,110,110,126800,"2016-12-28","LPPS"
119,119,107,109,6500,"2016-12-29","LPPS"
112,112,107,107,310800,"2016-12-30","LPPS"
107,107,107,107,0,"2017-01-02","LPPS"
107,110,107,110,6900,"2017-01-03","LPPS"
110,111,110,110,33000,"2017-01-04","LPPS"
119,119,108,111,102500,"2017-01-05","LPPS"
109,109,108,108,9700,"2017-01-06","LPPS"
108,112,108,109,72100,"2017-01-09","LPPS"
109,112,108,109,356600,"2017-01-10","LPPS"
109,109,106,107,145300,"2017-01-11","LPPS"
107,114,107,110,486300,"2017-01-12","LPPS"
109,113,109,109,5500,"2017-01-13","LPPS"
109,112,108,112,57300,"2017-01-16","LPPS"
112,113,110,112,496300,"2017-01-17","LPPS"
112,115,112,115,254800,"2017-01-18","LPPS"
115,116,114,115,97100,"2017-01-19","LPPS"
113,114,113,113,12800,"2017-01-20","LPPS"
113,116,113,115,411800,"2017-01-23","LPPS"
115,118,115,116,448700,"2017-01-24","LPPS"
117,117,115,116,74200,"2017-01-25","LPPS"
116,117,115,115,37800,"2017-01-26","LPPS"
115,115,115,115,84000,"2017-01-27","LPPS"
115,116,115,115,113100,"2017-01-30","LPPS"
116,117,115,116,121300,"2017-01-31","LPPS"
116,129,110,113,19976000,"2017-02-01","LPPS"
115,118,113,116,613100,"2017-02-02","LPPS"
116,117,115,116,1003200,"2017-02-03","LPPS"
116,119,115,118,554000,"2017-02-06","LPPS"
119,126,115,118,3380200,"2017-02-07","LPPS"
116,117,113,116,906000,"2017-02-08","LPPS"
116,116,112,115,279300,"2017-02-09","LPPS"
115,116,111,116,76400,"2017-02-10","LPPS"
116,116,112,115,163600,"2017-02-13","LPPS"
115,116,112,112,46500,"2017-02-14","LPPS"
112,112,112,112,0,"2017-02-15","LPPS"
112,116,111,114,8600,"2017-02-16","LPPS"
114,124,112,112,24000,"2017-02-17","LPPS"
121,121,109,115,13600,"2017-02-20","LPPS"
118,118,112,115,132700,"2017-02-21","LPPS"
108,117,108,117,423600,"2017-02-22","LPPS"
108,118,108,116,606600,"2017-02-23","LPPS"
118,118,108,117,736700,"2017-02-24","LPPS"
117,118,117,118,231400,"2017-02-27","LPPS"
118,119,111,114,600,"2017-02-28","LPPS"
114,119,114,118,219700,"2017-03-01","LPPS"
120,127,118,122,89100,"2017-03-02","LPPS"
122,130,122,125,171800,"2017-03-03","LPPS"
120,124,118,118,55500,"2017-03-06","LPPS"
119,122,115,115,374200,"2017-03-07","LPPS"
115,123,115,115,5200,"2017-03-08","LPPS"
123,123,119,123,448700,"2017-03-09","LPPS"
128,128,119,122,40500,"2017-03-10","LPPS"
122,123,115,122,177400,"2017-03-13","LPPS"
122,125,121,123,863700,"2017-03-14","LPPS"
120,125,120,125,297500,"2017-03-15","LPPS"
126,126,125,125,20600,"2017-03-16","LPPS"
125,127,122,123,17600,"2017-03-17","LPPS"
123,123,122,122,45200,"2017-03-20","LPPS"
125,127,125,127,3100,"2017-03-21","LPPS"
127,127,124,124,4100,"2017-03-22","LPPS"
115,127,115,124,75500,"2017-03-23","LPPS"
115,127,111,124,247500,"2017-03-24","LPPS"
122,126,115,122,45600,"2017-03-27","LPPS"
121,121,119,119,3500,"2017-03-29","LPPS"
121,130,120,121,142800,"2017-03-30","LPPS"
124,131,124,131,461300,"2017-03-31","LPPS"
131,135,123,126,69600,"2017-04-03","LPPS"
126,126,123,123,14400,"2017-04-04","LPPS"
123,123,123,123,0,"2017-04-05","LPPS"
137,137,124,128,28700,"2017-04-06","LPPS"
128,129,125,125,33300,"2017-04-07","LPPS"
125,125,120,124,303300,"2017-04-10","LPPS"
124,124,123,123,15300,"2017-04-11","LPPS"
123,123,123,123,0,"2017-04-12","LPPS"
120,125,119,125,70200,"2017-04-13","LPPS"
125,125,116,117,10600,"2017-04-17","LPPS"
117,121,117,120,135800,"2017-04-18","LPPS"
120,120,120,120,0,"2017-04-19","LPPS"
120,121,120,120,101600,"2017-04-20","LPPS"
120,120,120,120,100,"2017-04-21","LPPS"
120,128,118,120,6100,"2017-04-25","LPPS"
120,122,121,122,89000,"2017-04-26","LPPS"
123,123,115,121,41900,"2017-04-27","LPPS"
121,121,115,119,32800,"2017-04-28","LPPS"
117,119,115,119,158300,"2017-05-02","LPPS"
115,117,115,116,21900,"2017-05-03","LPPS"
119,128,116,126,210900,"2017-05-04","LPPS"
126,126,111,116,565400,"2017-05-05","LPPS"
116,121,115,118,496700,"2017-05-08","LPPS"
118,118,117,117,28300,"2017-05-09","LPPS"
119,120,118,118,69300,"2017-05-10","LPPS"
118,118,116,116,14600,"2017-05-12","LPPS"
116,122,111,120,544200,"2017-05-15","LPPS"
120,120,120,120,0,"2017-05-16","LPPS"
120,120,115,118,19900,"2017-05-17","LPPS"
118,118,115,115,13400,"2017-05-18","LPPS"
115,120,111,120,82900,"2017-05-19","LPPS"
120,120,120,120,100,"2017-05-22","LPPS"
120,120,120,120,0,"2017-05-23","LPPS"
119,119,114,118,10900,"2017-05-24","LPPS"
117,117,115,115,2100,"2017-05-26","LPPS"
114,117,110,117,241900,"2017-05-29","LPPS"
112,118,112,117,46600,"2017-05-30","LPPS"
117,117,112,115,78100,"2017-05-31","LPPS"
115,115,115,115,0,"2017-06-01","LPPS"
112,115,112,115,51400,"2017-06-02","LPPS"
113,114,112,114,122700,"2017-06-05","LPPS"
111,113,111,112,44600,"2017-06-06","LPPS"
111,112,111,112,49200,"2017-06-07","LPPS"
111,111,109,111,24200,"2017-06-08","LPPS"
110,110,109,109,9100,"2017-06-09","LPPS"
111,113,111,112,47200,"2017-06-12","LPPS"
111,114,109,111,269300,"2017-06-13","LPPS"
109,113,109,112,12200,"2017-06-14","LPPS"
109,112,109,110,171500,"2017-06-15","LPPS"
110,112,109,111,19700,"2017-06-16","LPPS"
111,112,110,110,32900,"2017-06-19","LPPS"
110,111,109,110,60800,"2017-06-20","LPPS"
110,110,109,110,20900,"2017-06-21","LPPS"
113,113,113,113,100,"2017-06-22","LPPS"
113,113,113,113,0,"2017-06-23","LPPS"
113,113,113,113,0,"2017-06-26","LPPS"
113,113,113,113,0,"2017-06-27","LPPS"
113,113,113,113,0,"2017-06-28","LPPS"
113,113,113,113,0,"2017-06-29","LPPS"
113,113,113,113,0,"2017-06-30","LPPS"
109,114,109,114,22400,"2017-07-03","LPPS"
110,114,110,113,13200,"2017-07-04","LPPS"
110,113,110,113,169100,"2017-07-05","LPPS"
110,110,110,110,12400,"2017-07-06","LPPS"
112,112,112,112,1100,"2017-07-07","LPPS"
102,102,102,102,2500,"2017-07-10","LPPS"
110,119,109,111,495900,"2017-07-11","LPPS"
111,114,111,112,575800,"2017-07-12","LPPS"
112,116,112,116,312600,"2017-07-13","LPPS"
114,125,111,113,7740600,"2017-07-14","LPPS"
112,113,109,111,182300,"2017-07-17","LPPS"
113,113,111,113,47900,"2017-07-18","LPPS"
110,112,108,112,55000,"2017-07-19","LPPS"
111,112,110,111,60600,"2017-07-20","LPPS"
110,111,109,111,320300,"2017-07-21","LPPS"
109,111,109,110,187200,"2017-07-24","LPPS"
110,111,109,110,6100,"2017-07-25","LPPS"
110,110,108,108,202200,"2017-07-26","LPPS"
110,111,109,110,29700,"2017-07-27","LPPS"
111,111,109,110,4400,"2017-07-28","LPPS"
108,113,108,113,230600,"2017-07-31","LPPS"
110,112,109,111,10100,"2017-08-01","LPPS"
111,111,110,111,25600,"2017-08-02","LPPS"
110,117,108,108,2999900,"2017-08-03","LPPS"
105,110,101,108,92300,"2017-08-04","LPPS"
104,109,102,104,146500,"2017-08-07","LPPS"
104,107,102,105,20500,"2017-08-08","LPPS"
107,107,103,106,5600,"2017-08-09","LPPS"
106,106,101,103,71700,"2017-08-10","LPPS"
103,106,101,106,183500,"2017-08-11","LPPS"
105,109,105,108,127800,"2017-08-14","LPPS"
106,109,106,107,17300,"2017-08-15","LPPS"
108,110,105,109,169400,"2017-08-16","LPPS"
109,109,109,109,0,"2017-08-17","LPPS"
109,117,107,111,290500,"2017-08-18","LPPS"
109,111,109,111,3200,"2017-08-21","LPPS"
111,111,110,110,12000,"2017-08-22","LPPS"
110,114,110,112,17400,"2017-08-23","LPPS"
108,109,101,104,333800,"2017-08-24","LPPS"
105,107,104,105,54600,"2017-08-25","LPPS"
104,106,104,106,3100,"2017-08-28","LPPS"
106,106,104,106,700,"2017-08-29","LPPS"
104,105,103,105,16300,"2017-08-30","LPPS"
103,105,103,105,6200,"2017-08-31","LPPS"
105,105,105,105,0,"2017-09-01","LPPS"
103,105,102,105,54800,"2017-09-04","LPPS"
102,104,102,104,2200,"2017-09-05","LPPS"
104,104,100,103,26900,"2017-09-06","LPPS"
104,104,103,104,700,"2017-09-07","LPPS"
104,104,104,104,7500,"2017-09-08","LPPS"
102,107,102,106,38800,"2017-09-11","LPPS"
106,106,103,105,13200,"2017-09-12","LPPS"
103,108,101,107,37900,"2017-09-13","LPPS"
104,105,102,105,31700,"2017-09-14","LPPS"
105,105,105,105,100,"2017-09-15","LPPS"
105,105,105,105,5100,"2017-09-18","LPPS"
104,105,104,105,200,"2017-09-19","LPPS"
103,105,102,105,26200,"2017-09-20","LPPS"
105,105,105,105,0,"2017-09-21","LPPS"
103,105,103,104,300,"2017-09-22","LPPS"
102,104,102,103,5400,"2017-09-25","LPPS"
102,103,101,103,24600,"2017-09-26","LPPS"
100,103,100,102,47000,"2017-09-27","LPPS"
102,102,100,102,21700,"2017-09-28","LPPS"
102,103,102,103,64900,"2017-09-29","LPPS"
103,104,102,102,1100,"2017-10-02","LPPS"
102,102,101,102,3900,"2017-10-03","LPPS"
101,102,100,102,44500,"2017-10-04","LPPS"
101,102,100,101,22200,"2017-10-05","LPPS"
100,101,100,101,18800,"2017-10-06","LPPS"
101,103,100,102,61600,"2017-10-09","LPPS"
102,102,102,102,500,"2017-10-10","LPPS"
100,101,97,101,75200,"2017-10-11","LPPS"
101,101,100,100,3300,"2017-10-12","LPPS"
100,100,100,100,0,"2017-10-13","LPPS"
100,100,95,99,42900,"2017-10-16","LPPS"
98,100,95,100,168500,"2017-10-17","LPPS"
100,100,98,98,1000,"2017-10-18","LPPS"
99,99,97,97,300,"2017-10-19","LPPS"
98,100,98,99,6100,"2017-10-20","LPPS"
98,99,96,98,121100,"2017-10-23","LPPS"
97,99,97,99,18900,"2017-10-24","LPPS"
99,99,95,99,21600,"2017-10-25","LPPS"
99,99,99,99,500,"2017-10-26","LPPS"
99,99,99,99,0,"2017-10-27","LPPS"
100,101,95,98,23200,"2017-10-30","LPPS"
98,99,97,99,41300,"2017-10-31","LPPS"
99,99,97,99,151800,"2017-11-01","LPPS"
97,100,95,99,125100,"2017-11-02","LPPS"
99,99,84,94,67600,"2017-11-03","LPPS"
97,97,97,97,11200,"2017-11-06","LPPS"
97,98,96,98,69100,"2017-11-07","LPPS"
97,98,97,98,3400,"2017-11-08","LPPS"
97,98,96,98,16300,"2017-11-09","LPPS"
95,98,95,98,9100,"2017-11-10","LPPS"
96,97,96,97,200,"2017-11-13","LPPS"
95,97,95,96,4400,"2017-11-14","LPPS"
97,97,95,97,300,"2017-11-15","LPPS"
96,97,95,97,13600,"2017-11-16","LPPS"
95,99,95,99,52300,"2017-11-17","LPPS"
99,100,95,99,12400,"2017-11-20","LPPS"
98,100,98,100,124100,"2017-11-21","LPPS"
97,100,97,98,46600,"2017-11-22","LPPS"
96,98,96,98,4500,"2017-11-23","LPPS"
98,98,98,98,2200,"2017-11-24","LPPS"
95,97,94,97,35600,"2017-11-27","LPPS"
95,97,94,97,9700,"2017-11-28","LPPS"
94,95,94,94,15300,"2017-11-29","LPPS"
94,94,94,94,100,"2017-11-30","LPPS"
94,94,94,94,0,"2017-12-01","LPPS"
94,94,92,92,5700,"2017-12-04","LPPS"
92,94,90,92,6200,"2017-12-05","LPPS"
90,90,84,84,57900,"2017-12-06","LPPS"
91,91,87,91,1000,"2017-12-07","LPPS"
90,90,90,90,3800,"2017-12-08","LPPS"
91,91,91,91,100,"2017-12-11","LPPS"
91,92,89,92,8400,"2017-12-12","LPPS"
92,93,88,93,48700,"2017-12-13","LPPS"
89,93,89,91,32200,"2017-12-14","LPPS"
92,92,87,89,46900,"2017-12-15","LPPS"
92,93,91,91,4500,"2017-12-18","LPPS"
92,92,90,90,2300,"2017-12-19","LPPS"
91,91,84,85,77900,"2017-12-20","LPPS"
88,91,82,88,298000,"2017-12-21","LPPS"
88,88,86,86,6400,"2017-12-22","LPPS"
86,86,86,86,0,"2017-12-25","LPPS"
86,86,86,86,0,"2017-12-26","LPPS"
86,86,82,85,78100,"2017-12-27","LPPS"
83,86,82,86,28700,"2017-12-28","LPPS"
85,85,85,85,3100,"2017-12-29","LPPS"
85,85,85,85,0,"2018-01-01","LPPS"
85,86,83,86,25100,"2018-01-02","LPPS"
84,85,82,83,104400,"2018-01-03","LPPS"
82,85,81,84,13200,"2018-01-04","LPPS"
83,84,80,83,54900,"2018-01-05","LPPS"
83,86,83,86,12800,"2018-01-08","LPPS"
85,86,82,83,76500,"2018-01-09","LPPS"
83,87,82,86,459800,"2018-01-10","LPPS"
84,86,84,84,79400,"2018-01-11","LPPS"
85,86,83,83,27200,"2018-01-12","LPPS"
83,83,81,82,916400,"2018-01-15","LPPS"
83,110,82,110,3162800,"2018-01-16","LPPS"
115,131,94,97,4429300,"2018-01-17","LPPS"
102,106,90,97,2821900,"2018-01-18","LPPS"
99,111,98,99,1529400,"2018-01-19","LPPS"
99,102,98,101,997600,"2018-01-22","LPPS"
99,115,99,115,1393100,"2018-01-23","LPPS"
116,124,105,114,20229600,"2018-01-24","LPPS"
114,114,102,103,1677500,"2018-01-25","LPPS"
106,107,100,107,2569900,"2018-01-26","LPPS"
109,109,105,105,316400,"2018-01-29","LPPS"
103,104,101,102,321500,"2018-01-30","LPPS"
102,106,102,103,247900,"2018-01-31","LPPS"
104,106,103,103,577100,"2018-02-01","LPPS"
106,106,103,104,52400,"2018-02-02","LPPS"
104,106,101,103,645300,"2018-02-05","LPPS"
103,109,90,95,16793600,"2018-02-06","LPPS"
95,98,95,95,1164000,"2018-02-07","LPPS"
95,99,94,95,200300,"2018-02-08","LPPS"
93,99,93,98,2774800,"2018-02-09","LPPS"
99,101,94,96,6477700,"2018-02-12","LPPS"
95,96,94,96,761300,"2018-02-13","LPPS"
95,97,94,95,477200,"2018-02-14","LPPS"
96,102,95,99,2698600,"2018-02-15","LPPS"
99,99,99,99,0,"2018-02-16","LPPS"
98,103,97,100,1368300,"2018-02-19","LPPS"
99,108,98,102,4517600,"2018-02-20","LPPS"
101,102,101,102,341300,"2018-02-21","LPPS"
102,102,100,100,694100,"2018-02-22","LPPS"
100,101,100,100,58000,"2018-02-23","LPPS"
101,102,100,102,230900,"2018-02-26","LPPS"
100,101,99,100,173500,"2018-02-27","LPPS"
100,101,99,99,87400,"2018-02-28","LPPS"
99,100,98,98,451700,"2018-03-01","LPPS"
97,98,97,98,310500,"2018-03-02","LPPS"
98,99,98,98,190300,"2018-03-05","LPPS"
99,99,97,98,225200,"2018-03-06","LPPS"
96,99,96,99,2689600,"2018-03-07","LPPS"
101,110,100,103,22876500,"2018-03-08","LPPS"
102,102,95,96,2259900,"2018-03-09","LPPS"
96,100,96,98,501000,"2018-03-12","LPPS"
96,100,96,100,850800,"2018-03-13","LPPS"
100,102,100,100,1056600,"2018-03-14","LPPS"
100,101,100,101,921600,"2018-03-15","LPPS"
102,102,100,100,998600,"2018-03-16","LPPS"
100,102,100,100,127900,"2018-03-19","LPPS"
100,103,100,103,1438700,"2018-03-20","LPPS"
104,109,96,97,9635500,"2018-03-21","LPPS"
99,102,95,102,3006500,"2018-03-22","LPPS"
101,108,100,108,2787900,"2018-03-23","LPPS"
108,110,108,108,1656800,"2018-03-26","LPPS"
108,121,103,110,25909300,"2018-03-27","LPPS"
112,119,102,106,8885900,"2018-03-28","LPPS"
107,113,103,107,636400,"2018-03-29","LPPS"
107,107,107,107,0,"2018-03-30","LPPS"
104,111,104,109,1169500,"2018-04-02","LPPS"
110,115,105,109,3580600,"2018-04-03","LPPS"
113,113,108,109,1398000,"2018-04-04","LPPS"
109,109,106,107,614400,"2018-04-05","LPPS"
106,111,106,110,305200,"2018-04-06","LPPS"
110,124,103,103,31674500,"2018-04-09","LPPS"
105,108,104,106,1756800,"2018-04-10","LPPS"
106,110,106,108,1136300,"2018-04-11","LPPS"
109,109,108,108,967800,"2018-04-12","LPPS"
108,109,108,109,987600,"2018-04-13","LPPS"
109,109,109,109,0,"2018-04-16","LPPS"
109,109,109,109,0,"2018-04-17","LPPS"
108,111,108,108,3745100,"2018-04-18","LPPS"
108,108,108,108,0,"2018-04-19","LPPS"
108,108,108,108,0,"2018-04-20","LPPS"
112,112,108,108,2771800,"2018-04-23","LPPS"
145,145,108,145,54932400,"2018-04-24","LPPS"
145,145,145,145,0,"2018-04-25","LPPS"
145,145,145,145,0,"2018-04-26","LPPS"
145,145,145,145,0,"2018-04-27","LPPS"
141,158,122,129,94204100,"2018-04-30","LPPS"
129,129,129,129,0,"2018-05-01","LPPS"
129,132,119,119,1888000,"2018-05-02","LPPS"
119,120,109,109,1181200,"2018-05-03","LPPS"
108,119,105,109,1405800,"2018-05-04","LPPS"
113,113,109,109,1234600,"2018-05-07","LPPS"
109,109,105,106,423300,"2018-05-08","LPPS"
109,118,100,109,1495900,"2018-05-09","LPPS"
109,109,109,109,0,"2018-05-10","LPPS"
110,113,109,110,103000,"2018-05-11","LPPS"
117,118,107,110,77700,"2018-05-14","LPPS"
109,114,107,109,46400,"2018-05-15","LPPS"
109,111,107,110,121500,"2018-05-16","LPPS"
110,115,107,111,376400,"2018-05-17","LPPS"
114,114,108,109,153100,"2018-05-18","LPPS"
111,111,107,110,96500,"2018-05-21","LPPS"
110,110,107,109,113000,"2018-05-22","LPPS"
110,110,106,109,77600,"2018-05-23","LPPS"
110,110,102,110,539100,"2018-05-24","LPPS"
110,111,106,109,115900,"2018-05-25","LPPS"
100,114,100,107,5020800,"2018-05-28","LPPS"
107,107,107,107,0,"2018-05-29","LPPS"
110,111,105,108,804200,"2018-05-30","LPPS"
109,111,108,108,301900,"2018-05-31","LPPS"
108,108,108,108,0,"2018-06-01","LPPS"
110,112,105,108,360000,"2018-06-04","LPPS"
108,108,101,106,403300,"2018-06-05","LPPS"
106,109,102,106,196400,"2018-06-06","LPPS"
106,107,102,107,664600,"2018-06-07","LPPS"
105,106,104,104,68400,"2018-06-08","LPPS"
104,104,104,104,0,"2018-06-11","LPPS"
104,104,104,104,0,"2018-06-12","LPPS"
104,104,104,104,0,"2018-06-13","LPPS"
104,104,104,104,0,"2018-06-14","LPPS"
104,104,104,104,0,"2018-06-15","LPPS"
104,104,104,104,0,"2018-06-18","LPPS"
104,104,104,104,0,"2018-06-19","LPPS"
104,105,100,104,229800,"2018-06-20","LPPS"
102,104,101,101,101000,"2018-06-21","LPPS"
101,101,97,98,148900,"2018-06-22","LPPS"
98,98,89,95,422000,"2018-06-25","LPPS"
95,95,89,91,465900,"2018-06-26","LPPS"
88,92,88,91,22600,"2018-06-27","LPPS"
90,92,89,91,383900,"2018-06-28","LPPS"
90,91,90,90,178900,"2018-06-29","LPPS"
90,93,90,92,573700,"2018-07-02","LPPS"
93,93,90,91,1168600,"2018-07-03","LPPS"
91,92,91,91,123200,"2018-07-04","LPPS"
91,92,90,92,259400,"2018-07-05","LPPS"
92,92,90,92,35700,"2018-07-06","LPPS"
90,92,90,92,7700,"2018-07-09","LPPS"
92,102,92,100,854600,"2018-07-10","LPPS"
100,114,94,101,16455300,"2018-07-11","LPPS"
100,136,100,136,21748400,"2018-07-12","LPPS"
141,158,104,113,105488300,"2018-07-13","LPPS"
113,115,107,111,2144300,"2018-07-16","LPPS"
111,114,107,110,698600,"2018-07-17","LPPS"
110,114,108,111,1623100,"2018-07-18","LPPS"
112,113,109,109,1633400,"2018-07-19","LPPS"
111,113,109,109,362200,"2018-07-20","LPPS"
109,114,109,112,1265100,"2018-07-23","LPPS"
115,118,112,112,2336100,"2018-07-24","LPPS"
113,115,106,111,1158900,"2018-07-25","LPPS"
109,112,108,109,416800,"2018-07-26","LPPS"
106,110,106,108,228700,"2018-07-27","LPPS"
105,110,105,106,124800,"2018-07-30","LPPS"
106,109,104,107,301100,"2018-07-31","LPPS"
105,106,103,105,599300,"2018-08-01","LPPS"
103,105,103,104,136700,"2018-08-02","LPPS"
103,103,101,103,131500,"2018-08-03","LPPS"
100,108,100,107,236200,"2018-08-06","LPPS"
110,110,104,106,110800,"2018-08-07","LPPS"
110,110,102,106,396200,"2018-08-08","LPPS"
110,116,103,108,494500,"2018-08-09","LPPS"
112,112,105,105,138000,"2018-08-10","LPPS"
110,110,103,105,3249300,"2018-08-13","LPPS"
106,116,106,110,1671700,"2018-08-14","LPPS"
110,113,106,107,5823600,"2018-08-15","LPPS"
106,108,106,106,273900,"2018-08-16","LPPS"
106,106,106,106,0,"2018-08-17","LPPS"
107,108,107,108,157600,"2018-08-20","LPPS"
108,112,105,106,11535000,"2018-08-21","LPPS"
106,106,106,106,0,"2018-08-22","LPPS"
105,106,105,105,924300,"2018-08-23","LPPS"
105,106,105,106,380700,"2018-08-24","LPPS"
106,112,106,112,997000,"2018-08-27","LPPS"
113,142,112,114,143370700,"2018-08-28","LPPS"
115,116,110,112,3576200,"2018-08-29","LPPS"
114,118,109,109,2109400,"2018-08-30","LPPS"
106,112,105,108,1226800,"2018-08-31","LPPS"
104,110,104,107,576600,"2018-09-03","LPPS"
104,116,104,116,11902700,"2018-09-04","LPPS"
116,116,106,109,8724200,"2018-09-05","LPPS"
105,113,105,112,1102500,"2018-09-06","LPPS"
109,116,105,112,1295900,"2018-09-07","LPPS"
110,112,110,110,950900,"2018-09-10","LPPS"
110,110,110,110,0,"2018-09-11","LPPS"
111,114,111,113,754300,"2018-09-12","LPPS"
112,126,106,108,115716000,"2018-09-13","LPPS"
111,111,106,107,4132100,"2018-09-14","LPPS"
109,109,106,108,1414400,"2018-09-17","LPPS"
105,107,104,106,1021900,"2018-09-18","LPPS"
108,108,104,107,610300,"2018-09-19","LPPS"
107,108,105,107,849200,"2018-09-20","LPPS"
107,108,106,108,322500,"2018-09-21","LPPS"
107,110,106,107,424100,"2018-09-24","LPPS"
107,107,104,107,74300,"2018-09-25","LPPS"
107,107,104,106,386100,"2018-09-26","LPPS"
106,106,105,106,94700,"2018-09-27","LPPS"
106,108,104,108,24700,"2018-09-28","LPPS"
107,107,104,106,169500,"2018-10-01","LPPS"
105,105,105,105,171800,"2018-10-02","LPPS"
105,105,103,105,137000,"2018-10-03","LPPS"
105,105,102,103,69000,"2018-10-04","LPPS"
101,104,100,104,122900,"2018-10-05","LPPS"
101,103,101,103,44500,"2018-10-08","LPPS"
104,105,102,103,150200,"2018-10-09","LPPS"
102,103,101,103,331200,"2018-10-10","LPPS"
103,103,98,100,251600,"2018-10-11","LPPS"
101,102,98,102,112200,"2018-10-12","LPPS"
101,101,98,99,260400,"2018-10-15","LPPS"
94,100,89,95,540500,"2018-10-16","LPPS"
94,101,94,98,99600,"2018-10-17","LPPS"
96,98,93,94,323800,"2018-10-18","LPPS"
92,97,91,95,277800,"2018-10-19","LPPS"
95,97,92,92,1012500,"2018-10-22","LPPS"
94,94,87,90,918000,"2018-10-23","LPPS"
88,93,84,87,6750100,"2018-10-24","LPPS"
87,97,83,85,17746700,"2018-10-25","LPPS"
88,88,83,86,999600,"2018-10-26","LPPS"
86,86,84,85,27500,"2018-10-29","LPPS"
86,86,82,82,208900,"2018-10-30","LPPS"
86,86,81,82,549900,"2018-10-31","LPPS"
82,84,82,84,566000,"2018-11-01","LPPS"
84,85,82,83,266000,"2018-11-02","LPPS"
83,84,82,83,670200,"2018-11-05","LPPS"
86,86,83,84,191100,"2018-11-06","LPPS"
86,88,82,88,3829300,"2018-11-07","LPPS"
88,88,84,87,151400,"2018-11-08","LPPS"
87,87,87,87,0,"2018-11-09","LPPS"
87,88,84,86,300400,"2018-11-12","LPPS"
84,114,84,95,98677300,"2018-11-13","LPPS"
97,109,94,108,16958400,"2018-11-14","LPPS"
107,123,99,103,94317900,"2018-11-15","LPPS"
104,104,98,99,1835200,"2018-11-16","LPPS"
98,100,94,95,2206900,"2018-11-19","LPPS"
95,95,95,95,0,"2018-11-20","LPPS"
95,99,94,96,742100,"2018-11-21","LPPS"
94,98,93,96,1551400,"2018-11-22","LPPS"
97,100,95,98,1829300,"2018-11-23","LPPS"
94,98,91,98,1749500,"2018-11-26","LPPS"
99,99,94,95,618400,"2018-11-27","LPPS"
96,119,95,117,47552500,"2018-11-28","LPPS"
118,126,106,112,186057900,"2018-11-29","LPPS"
112,113,109,109,2656200,"2018-11-30","LPPS"
109,112,105,107,3941500,"2018-12-03","LPPS"
110,110,105,106,1671500,"2018-12-04","LPPS"
110,110,104,105,875800,"2018-12-05","LPPS"
107,107,103,105,1260900,"2018-12-06","LPPS"
105,107,103,104,612500,"2018-12-07","LPPS"
103,105,102,102,460700,"2018-12-10","LPPS"
102,109,101,102,561000,"2018-12-11","LPPS"
103,105,102,103,210900,"2018-12-12","LPPS"
102,105,102,104,119100,"2018-12-13","LPPS"
101,106,101,104,51100,"2018-12-14","LPPS"
101,104,101,103,68200,"2018-12-17","LPPS"
101,110,101,105,935000,"2018-12-18","LPPS"
99,106,99,103,172800,"2018-12-19","LPPS"
103,104,102,104,60800,"2018-12-20","LPPS"
103,106,103,105,340600,"2018-12-21","LPPS"
105,105,105,105,0,"2018-12-24","LPPS"
105,105,105,105,0,"2018-12-25","LPPS"
101,106,101,102,90400,"2018-12-26","LPPS"
104,106,102,104,7000,"2018-12-27","LPPS"
105,105,101,102,124800,"2018-12-28","LPPS"
102,102,102,102,0,"2018-12-31","LPPS"
102,102,102,102,0,"2019-01-01","LPPS"
102,104,101,102,361400,"2019-01-02","LPPS"
101,107,101,103,85600,"2019-01-03","LPPS"
105,105,101,101,292700,"2019-01-04","LPPS"
104,105,100,101,82700,"2019-01-07","LPPS"
99,104,99,100,144300,"2019-01-08","LPPS"
99,102,98,101,531700,"2019-01-09","LPPS"
101,104,100,102,236300,"2019-01-10","LPPS"
107,107,100,102,64800,"2019-01-11","LPPS"
104,104,100,102,148600,"2019-01-14","LPPS"
102,107,100,107,401600,"2019-01-15","LPPS"
107,110,104,106,869800,"2019-01-16","LPPS"
109,109,103,104,54300,"2019-01-17","LPPS"
107,109,102,104,315300,"2019-01-18","LPPS"
105,105,103,103,75600,"2019-01-21","LPPS"
102,103,101,102,35200,"2019-01-22","LPPS"
103,106,101,105,426700,"2019-01-23","LPPS"
107,109,105,106,1313100,"2019-01-24","LPPS"
109,111,106,106,355000,"2019-01-25","LPPS"
109,109,103,103,234900,"2019-01-28","LPPS"
101,108,101,105,186700,"2019-01-29","LPPS"
99,107,99,107,33400,"2019-01-30","LPPS"
106,106,104,105,363200,"2019-01-31","LPPS"
104,107,104,106,50500,"2019-02-01","LPPS"
106,106,102,104,10800,"2019-02-04","LPPS"
104,104,104,104,0,"2019-02-05","LPPS"
104,107,103,107,161500,"2019-02-06","LPPS"
106,113,106,107,3468200,"2019-02-07","LPPS"
110,112,106,107,938500,"2019-02-08","LPPS"
108,108,105,106,407000,"2019-02-11","LPPS"
108,109,105,107,330300,"2019-02-12","LPPS"
108,108,106,108,105000,"2019-02-13","LPPS"
108,108,105,108,303300,"2019-02-14","LPPS"
107,107,104,105,106700,"2019-02-15","LPPS"
106,107,104,107,43800,"2019-02-18","LPPS"
105,108,104,106,252900,"2019-02-19","LPPS"
106,109,104,106,719600,"2019-02-20","LPPS"
107,108,106,106,139800,"2019-02-21","LPPS"
106,110,106,110,704000,"2019-02-22","LPPS"
112,112,108,109,915900,"2019-02-25","LPPS"
109,109,107,108,278600,"2019-02-26","LPPS"
108,109,107,108,442500,"2019-02-27","LPPS"
108,108,105,106,140300,"2019-02-28","LPPS"
104,107,104,106,112000,"2019-03-01","LPPS"
107,108,105,106,80300,"2019-03-04","LPPS"
105,107,103,105,1028100,"2019-03-05","LPPS"
106,106,103,104,218000,"2019-03-06","LPPS"
104,104,104,104,0,"2019-03-07","LPPS"
104,106,104,105,80200,"2019-03-08","LPPS"
106,106,103,104,26700,"2019-03-11","LPPS"
101,105,101,103,342400,"2019-03-12","LPPS"
101,105,100,101,590500,"2019-03-13","LPPS"
100,104,100,102,26400,"2019-03-14","LPPS"
100,102,100,101,6500,"2019-03-15","LPPS"
99,103,99,102,13000,"2019-03-18","LPPS"
100,105,100,103,9000,"2019-03-19","LPPS"
101,104,101,102,5900,"2019-03-20","LPPS"
103,105,101,101,215600,"2019-03-21","LPPS"
103,104,101,101,26000,"2019-03-22","LPPS"
103,103,102,102,19400,"2019-03-25","LPPS"
102,102,101,101,3600,"2019-03-26","LPPS"
103,103,101,101,8100,"2019-03-27","LPPS"
101,105,100,101,30800,"2019-03-28","LPPS"
102,104,101,102,85500,"2019-03-29","LPPS"
99,100,98,100,304500,"2019-04-01","LPPS"
100,102,99,102,93900,"2019-04-02","LPPS"
102,102,102,102,0,"2019-04-03","LPPS"
102,102,100,100,19300,"2019-04-04","LPPS"
101,102,100,102,110300,"2019-04-05","LPPS"
101,101,100,100,83600,"2019-04-08","LPPS"
101,103,101,103,13000,"2019-04-09","LPPS"
103,104,103,103,105500,"2019-04-10","LPPS"
102,104,102,104,400,"2019-04-11","LPPS"
103,103,101,101,9800,"2019-04-12","LPPS"
105,108,100,102,119200,"2019-04-15","LPPS"
103,103,101,102,113900,"2019-04-16","LPPS"
102,102,102,102,0,"2019-04-17","LPPS"
102,105,100,105,184900,"2019-04-18","LPPS"
105,105,105,105,0,"2019-04-19","LPPS"
101,104,101,102,42900,"2019-04-22","LPPS"
102,103,101,101,14300,"2019-04-23","LPPS"
102,103,102,103,6400,"2019-04-24","LPPS"
102,103,101,101,107500,"2019-04-25","LPPS"
101,102,99,102,371600,"2019-04-26","LPPS"
101,102,99,100,233800,"2019-04-29","LPPS"
101,101,98,98,163200,"2019-04-30","LPPS"
98,98,98,98,0,"2019-05-01","LPPS"
99,100,99,100,163500,"2019-05-02","LPPS"
98,100,98,100,2100,"2019-05-03","LPPS"
99,102,99,101,260900,"2019-05-06","LPPS"
101,101,99,100,82800,"2019-05-07","LPPS"
100,102,100,102,323900,"2019-05-08","LPPS"
102,102,100,100,261400,"2019-05-09","LPPS"
100,105,99,101,245100,"2019-05-10","LPPS"
102,104,100,101,24800,"2019-05-13","LPPS"
101,103,101,102,22000,"2019-05-14","LPPS"
102,104,98,98,158700,"2019-05-15","LPPS"
98,100,97,98,942700,"2019-05-16","LPPS"
103,103,98,102,36800,"2019-05-17","LPPS"
102,102,99,101,1400,"2019-05-20","LPPS"
99,101,99,100,308000,"2019-05-21","LPPS"
99,101,99,101,28700,"2019-05-22","LPPS"
101,102,101,102,3400,"2019-05-23","LPPS"
100,102,100,102,200,"2019-05-24","LPPS"
102,103,101,102,11900,"2019-05-27","LPPS"
103,103,101,102,600,"2019-05-28","LPPS"
102,102,101,102,600,"2019-05-29","LPPS"
102,102,102,102,0,"2019-05-30","LPPS"
102,103,102,103,300,"2019-05-31","LPPS"
103,103,103,103,0,"2019-06-03","LPPS"
103,103,103,103,0,"2019-06-04","LPPS"
103,103,103,103,0,"2019-06-05","LPPS"
103,103,103,103,0,"2019-06-06","LPPS"
103,103,103,103,0,"2019-06-07","LPPS"
103,103,97,97,110800,"2019-06-10","LPPS"
99,101,98,100,3e+05,"2019-06-11","LPPS"
100,101,99,99,135700,"2019-06-12","LPPS"
99,101,99,100,15600,"2019-06-13","LPPS"
99,100,98,99,47800,"2019-06-14","LPPS"
99,101,99,101,50700,"2019-06-17","LPPS"
99,100,94,100,649100,"2019-06-18","LPPS"
100,100,98,99,71700,"2019-06-19","LPPS"
99,99,98,99,1200,"2019-06-20","LPPS"
99,100,98,100,47400,"2019-06-21","LPPS"
98,100,97,98,12700,"2019-06-24","LPPS"
99,99,97,97,79500,"2019-06-25","LPPS"
97,99,97,97,116200,"2019-06-26","LPPS"
98,98,97,97,18400,"2019-06-27","LPPS"
98,98,97,97,2300,"2019-06-28","LPPS"
97,98,96,98,134300,"2019-07-01","LPPS"
99,100,98,98,145000,"2019-07-02","LPPS"
99,99,98,98,6500,"2019-07-03","LPPS"
99,103,98,102,661700,"2019-07-04","LPPS"
101,102,99,101,35700,"2019-07-05","LPPS"
102,102,98,100,2300,"2019-07-08","LPPS"
98,101,98,100,103200,"2019-07-09","LPPS"
100,102,100,100,42900,"2019-07-10","LPPS"
100,102,97,99,1661900,"2019-07-11","LPPS"
94,100,94,95,53400,"2019-07-12","LPPS"
98,98,95,98,150400,"2019-07-15","LPPS"
98,98,96,97,34700,"2019-07-16","LPPS"
98,98,98,98,100,"2019-07-17","LPPS"
97,98,96,98,96700,"2019-07-18","LPPS"
98,98,97,98,12300,"2019-07-19","LPPS"
98,99,96,98,102400,"2019-07-22","LPPS"
96,98,96,98,22100,"2019-07-23","LPPS"
96,99,96,99,55700,"2019-07-24","LPPS"
99,99,96,98,77700,"2019-07-25","LPPS"
98,98,96,96,315900,"2019-07-26","LPPS"
96,97,95,96,99000,"2019-07-29","LPPS"
96,98,96,98,67500,"2019-07-30","LPPS"
98,99,95,95,264100,"2019-07-31","LPPS"
94,98,94,98,37400,"2019-08-01","LPPS"
94,98,94,98,400,"2019-08-02","LPPS"
98,98,98,98,500,"2019-08-05","LPPS"
93,98,93,97,62300,"2019-08-06","LPPS"
97,97,95,95,72700,"2019-08-07","LPPS"
95,98,95,97,218700,"2019-08-08","LPPS"
97,100,97,98,444600,"2019-08-09","LPPS"
98,98,96,98,9800,"2019-08-12","LPPS"
96,97,95,97,7100,"2019-08-13","LPPS"
97,100,93,93,311900,"2019-08-14","LPPS"
94,96,92,94,398600,"2019-08-15","LPPS"
94,105,92,93,603700,"2019-08-16","LPPS"
93,96,92,96,20500,"2019-08-19","LPPS"
92,96,92,95,8400,"2019-08-20","LPPS"
95,96,93,96,117700,"2019-08-21","LPPS"
96,96,90,94,705100,"2019-08-22","LPPS"
92,95,92,94,32500,"2019-08-23","LPPS"
92,94,90,92,155000,"2019-08-26","LPPS"
93,94,91,91,542100,"2019-08-27","LPPS"
92,93,92,93,104100,"2019-08-28","LPPS"
94,94,92,93,221400,"2019-08-29","LPPS"
91,93,91,93,24400,"2019-08-30","LPPS"
92,92,92,92,100,"2019-09-02","LPPS"
93,93,91,92,30900,"2019-09-03","LPPS"
90,92,86,91,194400,"2019-09-04","LPPS"
92,93,90,92,441900,"2019-09-05","LPPS"
93,93,91,92,111700,"2019-09-06","LPPS"
92,93,90,92,224300,"2019-09-09","LPPS"
92,93,92,93,19100,"2019-09-10","LPPS"
93,94,92,94,53300,"2019-09-11","LPPS"
93,95,93,95,22000,"2019-09-12","LPPS"
94,96,94,95,24300,"2019-09-13","LPPS"
91,95,91,93,5600,"2019-09-16","LPPS"
93,94,93,94,3600,"2019-09-17","LPPS"
92,93,90,92,540400,"2019-09-18","LPPS"
90,92,90,92,48700,"2019-09-19","LPPS"
92,92,90,91,100900,"2019-09-20","LPPS"
91,91,91,91,15200,"2019-09-23","LPPS"
92,92,90,90,23500,"2019-09-24","LPPS"
91,92,90,91,108800,"2019-09-25","LPPS"
90,92,90,92,5600,"2019-09-26","LPPS"
89,92,89,92,1300,"2019-09-27","LPPS"
90,92,90,91,9200,"2019-09-30","LPPS"
92,94,91,92,231000,"2019-10-01","LPPS"
92,95,91,94,19800,"2019-10-02","LPPS"
94,94,92,92,1400,"2019-10-03","LPPS"
93,95,90,90,77900,"2019-10-04","LPPS"
92,94,92,93,33400,"2019-10-07","LPPS"
93,93,89,93,70700,"2019-10-08","LPPS"
92,93,92,93,19700,"2019-10-09","LPPS"
91,93,91,93,25400,"2019-10-10","LPPS"
93,93,93,93,10100,"2019-10-11","LPPS"
93,94,92,94,205700,"2019-10-14","LPPS"
94,94,92,93,110100,"2019-10-15","LPPS"
92,93,92,93,51200,"2019-10-16","LPPS"
93,93,93,93,500,"2019-10-17","LPPS"
93,93,92,92,6400,"2019-10-18","LPPS"
93,93,92,92,5700,"2019-10-21","LPPS"
93,93,92,92,500,"2019-10-22","LPPS"
93,93,93,93,400,"2019-10-23","LPPS"
93,96,93,95,55000,"2019-10-24","LPPS"
92,94,92,94,1100,"2019-10-25","LPPS"
93,93,93,93,500,"2019-10-28","LPPS"
93,94,92,93,232000,"2019-10-29","LPPS"
93,93,93,93,0,"2019-10-30","LPPS"
92,93,91,93,65000,"2019-10-31","LPPS"
93,94,90,91,332700,"2019-11-01","LPPS"
92,92,90,90,593500,"2019-11-04","LPPS"
90,92,90,92,29400,"2019-11-05","LPPS"
90,92,90,90,356300,"2019-11-06","LPPS"
90,91,90,91,61200,"2019-11-07","LPPS"
91,91,85,86,798100,"2019-11-08","LPPS"
85,89,85,89,5800,"2019-11-11","LPPS"
88,89,87,87,111500,"2019-11-12","LPPS"
87,89,87,88,305500,"2019-11-13","LPPS"
87,88,86,88,27300,"2019-11-14","LPPS"
88,88,87,88,12300,"2019-11-15","LPPS"
87,87,85,86,69700,"2019-11-18","LPPS"
87,87,86,87,2200,"2019-11-19","LPPS"
86,87,85,86,147000,"2019-11-20","LPPS"
84,86,84,86,16000,"2019-11-21","LPPS"
85,86,84,84,120300,"2019-11-22","LPPS"
84,85,83,83,82800,"2019-11-25","LPPS"
82,86,82,83,89500,"2019-11-26","LPPS"
82,83,81,81,446700,"2019-11-27","LPPS"
71,85,71,82,318800,"2019-11-28","LPPS"
82,82,82,82,200,"2019-11-29","LPPS"
82,82,78,80,12400,"2019-12-02","LPPS"
80,88,80,85,1600,"2019-12-03","LPPS"
77,87,77,80,8200,"2019-12-04","LPPS"
80,83,77,83,10700,"2019-12-05","LPPS"
83,83,83,83,1100,"2019-12-06","LPPS"
77,82,76,81,52900,"2019-12-09","LPPS"
83,83,81,82,5300,"2019-12-10","LPPS"
78,81,78,81,3700,"2019-12-11","LPPS"
79,83,79,82,700,"2019-12-12","LPPS"
82,82,82,82,0,"2019-12-13","LPPS"
78,80,77,79,50500,"2019-12-16","LPPS"
79,82,79,79,5300,"2019-12-17","LPPS"
82,82,82,82,2000,"2019-12-18","LPPS"
78,82,78,82,1200,"2019-12-19","LPPS"
79,82,79,80,400,"2019-12-20","LPPS"
82,82,78,80,103600,"2019-12-23","LPPS"
78,78,75,78,203700,"2019-12-26","LPPS"
76,84,75,77,36300,"2019-12-27","LPPS"
67,81,67,80,1900,"2019-12-30","LPPS"
80,82,80,81,30400,"2020-01-02","LPPS"
81,82,75,81,7400,"2020-01-03","LPPS"
78,81,78,81,700,"2020-01-06","LPPS"
81,83,81,82,13400,"2020-01-07","LPPS"
82,82,82,82,0,"2020-01-08","LPPS"
75,81,75,81,1100,"2020-01-09","LPPS"
76,80,76,80,700,"2020-01-10","LPPS"
78,81,78,81,1000,"2020-01-13","LPPS"
81,81,81,81,0,"2020-01-14","LPPS"
76,79,76,77,3500,"2020-01-15","LPPS"
77,79,77,79,12900,"2020-01-16","LPPS"
80,80,79,79,1000,"2020-01-17","LPPS"
80,81,79,79,17900,"2020-01-20","LPPS"
80,80,74,79,19200,"2020-01-21","LPPS"
79,80,74,77,10200,"2020-01-22","LPPS"
79,79,75,75,500,"2020-01-23","LPPS"
79,98,78,80,66900,"2020-01-24","LPPS"
84,84,76,80,5700,"2020-01-27","LPPS"
79,82,78,78,30900,"2020-01-28","LPPS"
78,81,78,81,300,"2020-01-29","LPPS"
81,81,81,81,91400,"2020-01-30","LPPS"
75,80,74,80,400,"2020-01-31","LPPS"
81,82,75,82,3800,"2020-02-03","LPPS"
79,81,79,81,700,"2020-02-04","LPPS"
81,81,74,81,400,"2020-02-05","LPPS"
81,81,81,81,0,"2020-02-06","LPPS"
81,83,81,82,50200,"2020-02-07","LPPS"
80,80,80,80,2200,"2020-02-10","LPPS"
75,79,75,79,50900,"2020-02-11","LPPS"
74,79,74,79,21900,"2020-02-12","LPPS"
79,79,79,79,0,"2020-02-13","LPPS"
75,78,74,74,47600,"2020-02-14","LPPS"
73,78,72,72,78800,"2020-02-17","LPPS"
77,78,72,78,36300,"2020-02-18","LPPS"
72,77,72,77,200,"2020-02-19","LPPS"
77,78,73,78,41700,"2020-02-20","LPPS"
77,77,77,77,10000,"2020-02-21","LPPS"
73,76,73,75,16200,"2020-02-24","LPPS"
72,76,72,76,300,"2020-02-25","LPPS"
72,75,72,75,32300,"2020-02-26","LPPS"
72,76,67,75,107000,"2020-02-27","LPPS"
67,75,67,74,6900,"2020-02-28","LPPS"
68,73,68,73,5300,"2020-03-02","LPPS"
70,73,69,73,2300,"2020-03-03","LPPS"
73,74,73,74,8800,"2020-03-04","LPPS"
75,75,75,75,2200,"2020-03-05","LPPS"
68,73,68,73,1900,"2020-03-06","LPPS"
73,73,73,73,0,"2020-03-09","LPPS"
69,73,69,73,2700,"2020-03-10","LPPS"
67,73,66,73,37200,"2020-03-11","LPPS"
72,72,66,72,2600,"2020-03-12","LPPS"
72,72,72,72,0,"2020-03-13","LPPS"
72,72,72,72,0,"2020-03-16","LPPS"
72,72,72,72,0,"2020-03-17","LPPS"
72,73,67,69,15100,"2020-03-18","LPPS"
65,68,65,68,3400,"2020-03-19","LPPS"
66,66,65,66,71200,"2020-03-20","LPPS"
66,66,62,63,14600,"2020-03-23","LPPS"
64,65,60,63,20000,"2020-03-24","LPPS"
64,65,64,64,300,"2020-03-26","LPPS"
65,67,62,66,10500,"2020-03-27","LPPS"
65,65,65,65,200,"2020-03-30","LPPS"
75,77,64,73,13600,"2020-03-31","LPPS"
74,74,72,72,2600,"2020-04-01","LPPS"
71,72,71,72,11700,"2020-04-02","LPPS"
72,73,67,73,600,"2020-04-03","LPPS"
72,73,68,72,10700,"2020-04-06","LPPS"
72,72,72,72,0,"2020-04-07","LPPS"
68,71,67,71,18200,"2020-04-08","LPPS"
72,72,70,71,4600,"2020-04-09","LPPS"
71,71,67,71,900,"2020-04-13","LPPS"
70,70,70,70,1200,"2020-04-14","LPPS"
71,71,70,71,5100,"2020-04-15","LPPS"
70,70,70,70,3000,"2020-04-16","LPPS"
69,70,69,70,200,"2020-04-17","LPPS"
70,70,66,70,10300,"2020-04-20","LPPS"
70,70,70,70,0,"2020-04-21","LPPS"
70,70,70,70,0,"2020-04-22","LPPS"
70,70,70,70,0,"2020-04-23","LPPS"
67,70,67,70,1500,"2020-04-24","LPPS"
70,70,70,70,0,"2020-04-27","LPPS"
70,70,70,70,700,"2020-04-28","LPPS"
66,70,66,70,2600,"2020-04-29","LPPS"
70,70,70,70,0,"2020-04-30","LPPS"
70,73,70,73,11500,"2020-05-04","LPPS"
74,74,74,74,100,"2020-05-05","LPPS"
70,74,70,74,47100,"2020-05-06","LPPS"
74,75,74,75,3200,"2020-05-08","LPPS"
75,76,75,76,13400,"2020-05-11","LPPS"
71,75,71,75,13400,"2020-05-12","LPPS"
75,76,70,70,274000,"2020-05-13","LPPS"
70,70,70,70,0,"2020-05-14","LPPS"
67,67,67,67,800,"2020-05-15","LPPS"
66,66,66,66,596500,"2020-05-18","LPPS"
69,76,69,76,5300,"2020-05-19","LPPS"
76,78,71,76,2900,"2020-05-20","LPPS"
71,72,71,71,12700,"2020-05-26","LPPS"
68,78,68,73,8700,"2020-05-27","LPPS"
70,70,70,70,1200,"2020-05-28","LPPS"
66,72,66,72,11500,"2020-05-29","LPPS"
73,73,70,70,89800,"2020-06-02","LPPS"
75,78,68,78,13700,"2020-06-03","LPPS"
78,78,73,73,40900,"2020-06-04","LPPS"
68,73,68,73,332700,"2020-06-05","LPPS"
73,74,71,71,43500,"2020-06-08","LPPS"
71,76,69,75,172700,"2020-06-09","LPPS"
75,75,70,70,57700,"2020-06-10","LPPS"
74,74,70,70,3300,"2020-06-11","LPPS"
66,78,66,73,17700,"2020-06-12","LPPS"
73,78,73,75,11200,"2020-06-15","LPPS"
72,76,70,76,141000,"2020-06-16","LPPS"
77,95,73,77,87200,"2020-06-17","LPPS"
77,95,75,85,8500,"2020-06-18","LPPS"
82,85,80,85,10800,"2020-06-19","LPPS"
84,85,83,85,13000,"2020-06-22","LPPS"
85,95,83,89,30500,"2020-06-23","LPPS"
89,93,84,86,24600,"2020-06-24","LPPS"
86,86,86,86,0,"2020-06-25","LPPS"
86,86,83,85,3900,"2020-06-26","LPPS"
85,85,83,84,300,"2020-06-29","LPPS"
82,83,79,83,27800,"2020-06-30","LPPS"
81,81,78,78,74200,"2020-07-01","LPPS"
80,83,76,76,86700,"2020-07-02","LPPS"
76,78,76,78,700,"2020-07-03","LPPS"
78,78,73,73,56100,"2020-07-06","LPPS"
75,75,74,74,600,"2020-07-07","LPPS"
76,81,76,77,43600,"2020-07-08","LPPS"
75,79,75,79,7000,"2020-07-09","LPPS"
79,92,75,86,41200,"2020-07-10","LPPS"
81,81,80,80,3500,"2020-07-13","LPPS"
78,78,75,77,62200,"2020-07-14","LPPS"
73,77,73,76,1900,"2020-07-15","LPPS"
73,80,73,80,68300,"2020-07-16","LPPS"
80,80,80,80,0,"2020-07-17","LPPS"
77,79,75,75,2600,"2020-07-20","LPPS"
71,77,71,77,73500,"2020-07-21","LPPS"
73,74,73,74,54300,"2020-07-22","LPPS"
73,74,72,74,29400,"2020-07-23","LPPS"
71,73,71,73,200,"2020-07-24","LPPS"
75,91,72,77,514500,"2020-07-27","LPPS"
74,76,74,74,15100,"2020-07-28","LPPS"
74,77,74,77,3100,"2020-07-29","LPPS"
76,81,75,75,49700,"2020-07-30","LPPS"
74,78,71,71,21400,"2020-08-03","LPPS"
72,72,68,69,115700,"2020-08-04","LPPS"
69,74,65,71,96600,"2020-08-05","LPPS"
68,76,68,72,41400,"2020-08-06","LPPS"
72,72,72,72,22900,"2020-08-07","LPPS"
82,82,71,75,12100,"2020-08-10","LPPS"
74,74,70,73,451000,"2020-08-11","LPPS"
76,76,68,74,31500,"2020-08-12","LPPS"
70,81,70,72,41300,"2020-08-13","LPPS"
75,75,75,75,3000,"2020-08-14","LPPS"
72,75,70,75,188100,"2020-08-18","LPPS"
85,85,73,76,2400,"2020-08-19","LPPS"
78,87,78,79,263500,"2020-08-24","LPPS"
88,88,78,83,27400,"2020-08-25","LPPS"
83,86,78,86,142600,"2020-08-26","LPPS"
80,89,80,83,812300,"2020-08-27","LPPS"
83,93,78,90,279400,"2020-08-28","LPPS"
85,90,84,84,27600,"2020-08-31","LPPS"
80,84,79,83,329600,"2020-09-01","LPPS"
83,83,78,82,315700,"2020-09-02","LPPS"
80,82,77,80,991200,"2020-09-03","LPPS"
75,83,75,82,138400,"2020-09-04","LPPS"
80,80,80,80,700,"2020-09-07","LPPS"
80,82,78,78,61600,"2020-09-08","LPPS"
78,80,78,80,157200,"2020-09-09","LPPS"
78,78,75,75,303000,"2020-09-10","LPPS"
70,77,70,77,150500,"2020-09-11","LPPS"
75,80,75,78,688200,"2020-09-14","LPPS"
79,83,79,83,770700,"2020-09-15","LPPS"
83,83,78,82,127200,"2020-09-16","LPPS"
78,82,78,82,50000,"2020-09-17","LPPS"
78,85,78,79,61800,"2020-09-18","LPPS"
79,84,78,79,21600,"2020-09-21","LPPS"
74,81,74,75,697200,"2020-09-22","LPPS"
82,91,77,78,482800,"2020-09-23","LPPS"
80,84,77,84,376300,"2020-09-24","LPPS"
79,80,79,79,18100,"2020-09-25","LPPS"
75,82,75,82,2000,"2020-09-28","LPPS"
77,82,77,78,94600,"2020-09-29","LPPS"
73,87,73,81,1538600,"2020-09-30","LPPS"
78,83,78,78,44000,"2020-10-01","LPPS"
73,75,73,75,1300,"2020-10-02","LPPS"
75,82,74,81,35300,"2020-10-05","LPPS"
83,83,79,79,9400,"2020-10-06","LPPS"
75,79,75,79,1800,"2020-10-07","LPPS"
74,83,74,82,900,"2020-10-08","LPPS"
82,82,82,82,2000,"2020-10-09","LPPS"
82,82,82,82,7200,"2020-10-12","LPPS"
79,79,79,79,600,"2020-10-13","LPPS"
79,79,79,79,30000,"2020-10-14","LPPS"
79,83,79,82,308100,"2020-10-15","LPPS"
83,83,82,82,76800,"2020-10-16","LPPS"
80,84,80,80,60600,"2020-10-19","LPPS"
82,83,82,83,114800,"2020-10-20","LPPS"
78,82,78,81,5400,"2020-10-21","LPPS"
81,81,81,81,0,"2020-10-22","LPPS"
81,83,76,83,63800,"2020-10-23","LPPS"
85,85,81,81,110900,"2020-10-26","LPPS"
81,84,81,81,110400,"2020-10-27","LPPS"
81,84,81,84,50100,"2020-11-02","LPPS"
81,81,81,81,20100,"2020-11-03","LPPS"
80,84,80,80,500,"2020-11-04","LPPS"
79,79,79,79,11300,"2020-11-05","LPPS"
81,94,79,79,2482700,"2020-11-06","LPPS"
84,84,79,79,9500,"2020-11-09","LPPS"
79,83,79,81,48100,"2020-11-10","LPPS"
81,84,80,80,26600,"2020-11-11","LPPS"
84,84,84,84,100,"2020-11-12","LPPS"
84,84,81,81,31500,"2020-11-13","LPPS"
84,84,80,84,10900,"2020-11-16","LPPS"
81,84,80,81,342700,"2020-11-17","LPPS"
80,80,79,79,174300,"2020-11-18","LPPS"
79,80,79,79,69400,"2020-11-19","LPPS"
78,79,78,78,61700,"2020-11-20","LPPS"
79,85,78,80,89000,"2020-11-23","LPPS"
80,84,80,84,800,"2020-11-24","LPPS"
85,85,82,82,11100,"2020-11-25","LPPS"
83,83,81,81,4700,"2020-11-26","LPPS"
81,85,80,85,29400,"2020-11-27","LPPS"
81,81,80,81,102200,"2020-11-30","LPPS"
80,85,76,81,1595300,"2020-12-01","LPPS"
80,83,76,80,82500,"2020-12-02","LPPS"
85,85,80,83,16600,"2020-12-03","LPPS"
83,83,81,81,2300,"2020-12-04","LPPS"
81,82,81,82,8400,"2020-12-07","LPPS"
81,81,80,80,1400,"2020-12-08","LPPS"
81,83,80,80,265300,"2020-12-10","LPPS"
81,86,81,83,87400,"2020-12-11","LPPS"
83,95,82,83,1269500,"2020-12-14","LPPS"
83,85,80,85,230500,"2020-12-15","LPPS"
83,92,83,84,157900,"2020-12-16","LPPS"
84,87,84,84,39800,"2020-12-17","LPPS"
84,89,79,82,1205000,"2020-12-18","LPPS"
82,84,81,81,203900,"2020-12-21","LPPS"
81,84,79,81,141500,"2020-12-22","LPPS"
81,91,81,85,1433900,"2020-12-23","LPPS"
85,85,81,83,134300,"2020-12-28","LPPS"
83,87,79,85,438300,"2020-12-29","LPPS"
85,93,81,88,1307300,"2020-12-30","LPPS"
86,91,85,86,621300,"2021-01-04","LPPS"
88,94,87,87,787700,"2021-01-05","LPPS"
87,91,81,91,334900,"2021-01-06","LPPS"
91,93,85,87,1110200,"2021-01-07","LPPS"
87,92,85,87,2032400,"2021-01-08","LPPS"
87,87,81,84,3546700,"2021-01-11","LPPS"
82,85,82,84,149300,"2021-01-12","LPPS"
81,85,79,84,134200,"2021-01-13","LPPS"
80,82,79,82,169300,"2021-01-14","LPPS"
80,83,77,82,322600,"2021-01-15","LPPS"
80,82,77,79,126600,"2021-01-18","LPPS"
79,84,79,80,288300,"2021-01-19","LPPS"
80,87,80,80,291500,"2021-01-20","LPPS"
80,85,80,85,174600,"2021-01-21","LPPS"
85,86,81,84,1498900,"2021-01-22","LPPS"
81,84,81,83,113700,"2021-01-25","LPPS"
83,84,81,81,186200,"2021-01-26","LPPS"
81,84,81,83,22300,"2021-01-27","LPPS"
81,84,80,83,7400,"2021-01-28","LPPS"
78,85,78,80,366800,"2021-01-29","LPPS"
76,82,76,80,107200,"2021-02-01","LPPS"
75,81,75,80,7500,"2021-02-02","LPPS"
75,85,75,80,66000,"2021-02-03","LPPS"
76,83,76,81,111400,"2021-02-04","LPPS"
76,83,76,83,56200,"2021-02-05","LPPS"
80,82,79,80,88800,"2021-02-08","LPPS"
77,83,77,80,145300,"2021-02-09","LPPS"
76,82,75,80,87300,"2021-02-10","LPPS"
79,108,77,83,11416400,"2021-02-11","LPPS"
83,86,80,84,355900,"2021-02-15","LPPS"
84,86,80,81,1328400,"2021-02-16","LPPS"
82,84,80,80,1081500,"2021-02-17","LPPS"
82,82,80,80,145600,"2021-02-18","LPPS"
79,82,78,79,138800,"2021-02-19","LPPS"
79,84,79,81,104200,"2021-02-22","LPPS"
81,83,80,82,89800,"2021-02-23","LPPS"
79,82,78,80,606400,"2021-02-24","LPPS"
79,82,79,80,36300,"2021-02-25","LPPS"
76,90,76,81,633800,"2021-02-26","LPPS"
81,84,81,81,27000,"2021-03-01","LPPS"
80,93,80,90,7279200,"2021-03-02","LPPS"
90,95,88,89,4483700,"2021-03-03","LPPS"
89,91,83,89,1149200,"2021-03-04","LPPS"
89,108,88,90,22036300,"2021-03-05","LPPS"
96,96,85,90,4031700,"2021-03-08","LPPS"
90,94,88,88,732300,"2021-03-09","LPPS"
88,94,88,90,1092800,"2021-03-10","LPPS"
90,90,87,90,185600,"2021-03-12","LPPS"
88,92,88,92,118900,"2021-03-15","LPPS"
92,92,90,91,1288200,"2021-03-16","LPPS"
91,92,87,87,351300,"2021-03-17","LPPS"
88,93,86,90,2381100,"2021-03-18","LPPS"
89,92,87,90,1494300,"2021-03-19","LPPS"
88,88,86,88,203100,"2021-03-22","LPPS"
88,88,86,86,251400,"2021-03-23","LPPS"
86,87,84,84,407100,"2021-03-24","LPPS"
84,92,84,90,160100,"2021-03-25","LPPS"
89,90,87,90,95100,"2021-03-26","LPPS"
88,90,87,90,254400,"2021-03-29","LPPS"
87,90,87,89,56300,"2021-03-30","LPPS"
89,90,86,90,44500,"2021-03-31","LPPS"
90,90,86,90,70400,"2021-04-01","LPPS"
87,91,87,89,1349100,"2021-04-05","LPPS"
90,91,88,90,1449100,"2021-04-06","LPPS"
88,91,88,91,1206900,"2021-04-07","LPPS"
91,98,88,92,236100,"2021-04-08","LPPS"
88,95,88,90,464200,"2021-04-09","LPPS"
89,99,89,89,1209700,"2021-04-12","LPPS"
89,98,89,92,2483800,"2021-04-13","LPPS"
90,95,90,91,280400,"2021-04-14","LPPS"
93,95,90,93,51100,"2021-04-15","LPPS"
90,93,90,92,12300,"2021-04-16","LPPS"
92,94,91,93,287300,"2021-04-19","LPPS"
93,94,90,93,229200,"2021-04-20","LPPS"
91,93,90,93,2315000,"2021-04-21","LPPS"
94,104,93,99,1114300,"2021-04-22","LPPS"
101,107,93,100,7871000,"2021-04-23","LPPS"
100,104,94,96,819300,"2021-04-26","LPPS"
96,103,95,100,389000,"2021-04-27","LPPS"
98,100,96,100,136500,"2021-04-28","LPPS"
100,103,96,99,145600,"2021-04-29","LPPS"
99,102,95,98,1174900,"2021-04-30","LPPS"
97,100,97,100,1769200,"2021-05-03","LPPS"
100,104,98,102,2923900,"2021-05-04","LPPS"
100,115,100,104,1841400,"2021-05-05","LPPS"
100,110,100,105,3668600,"2021-05-06","LPPS"
105,107,103,105,444200,"2021-05-07","LPPS"
105,105,101,105,407900,"2021-05-10","LPPS"
102,107,101,105,120100,"2021-05-11","LPPS"
105,107,102,107,1142200,"2021-05-17","LPPS"
108,119,105,119,4717400,"2021-05-18","LPPS"
119,126,113,116,9867200,"2021-05-19","LPPS"
116,118,113,118,1118700,"2021-05-20","LPPS"
120,120,114,115,778600,"2021-05-21","LPPS"
113,118,113,115,943600,"2021-05-24","LPPS"
115,132,114,119,8219300,"2021-05-25","LPPS"
112,125,112,119,4473700,"2021-05-27","LPPS"
118,118,111,117,3071400,"2021-05-28","LPPS"
114,120,114,116,240500,"2021-05-31","LPPS"
112,122,112,116,636500,"2021-06-02","LPPS"
111,118,111,115,136000,"2021-06-03","LPPS"
113,124,109,115,1761400,"2021-06-04","LPPS"
118,128,116,118,6031100,"2021-06-07","LPPS"
118,122,116,122,1186100,"2021-06-08","LPPS"
122,127,117,125,4599100,"2021-06-09","LPPS"
127,135,125,132,4516100,"2021-06-10","LPPS"
132,132,125,127,2819700,"2021-06-11","LPPS"
126,140,121,124,5537200,"2021-06-14","LPPS"
124,126,121,122,5461900,"2021-06-15","LPPS"
120,123,118,123,2797400,"2021-06-16","LPPS"
123,126,117,119,1375400,"2021-06-17","LPPS"
119,120,111,113,2268500,"2021-06-18","LPPS"
114,114,106,108,996900,"2021-06-21","LPPS"
108,115,106,115,657400,"2021-06-22","LPPS"
119,119,112,113,102000,"2021-06-23","LPPS"
112,112,109,111,295200,"2021-06-24","LPPS"
110,112,105,112,1181800,"2021-06-25","LPPS"
112,112,108,112,336500,"2021-06-28","LPPS"
112,113,108,109,51600,"2021-06-29","LPPS"
108,114,108,113,1680200,"2021-06-30","LPPS"
112,122,112,118,3189200,"2021-07-01","LPPS"
118,119,115,116,2694300,"2021-07-02","LPPS"
116,117,111,115,1378900,"2021-07-05","LPPS"
115,115,109,111,417100,"2021-07-06","LPPS"
111,114,106,114,262600,"2021-07-07","LPPS"
116,116,110,114,654100,"2021-07-08","LPPS"
114,116,112,116,1523000,"2021-07-09","LPPS"
115,115,108,108,3314100,"2021-07-12","LPPS"
108,113,106,111,1075600,"2021-07-13","LPPS"
107,107,107,107,59300,"2021-07-14","LPPS"
111,112,107,108,46400,"2021-07-15","LPPS"
112,112,107,112,45100,"2021-07-16","LPPS"
108,112,108,111,3500,"2021-07-19","LPPS"
111,112,108,111,180700,"2021-07-21","LPPS"
108,111,108,110,34100,"2021-07-22","LPPS"
108,113,108,113,535300,"2021-07-23","LPPS"
114,114,110,110,239800,"2021-07-26","LPPS"
110,117,109,116,487900,"2021-07-27","LPPS"
115,115,111,115,507000,"2021-07-28","LPPS"
112,114,110,114,90500,"2021-07-29","LPPS"
114,118,110,117,3880800,"2021-07-30","LPPS"
122,140,120,122,8176500,"2021-08-02","LPPS"
122,127,122,123,5450600,"2021-08-03","LPPS"
124,124,115,118,3430100,"2021-08-04","LPPS"
118,121,117,118,3193600,"2021-08-05","LPPS"
118,122,115,116,1273300,"2021-08-06","LPPS"
116,121,116,116,953100,"2021-08-09","LPPS"
116,119,116,116,3759200,"2021-08-10","LPPS"
116,118,115,116,1205000,"2021-08-12","LPPS"
116,116,115,116,1511700,"2021-08-13","LPPS"
115,115,112,114,943500,"2021-08-16","LPPS"
114,117,114,114,643700,"2021-08-18","LPPS"
115,115,111,113,362400,"2021-08-19","LPPS"
115,115,110,113,551900,"2021-08-20","LPPS"
113,124,106,115,6072900,"2021-08-23","LPPS"
115,115,113,115,267000,"2021-08-24","LPPS"
115,115,112,114,622700,"2021-08-25","LPPS"
114,117,107,113,3594400,"2021-08-26","LPPS"
112,113,107,110,1198500,"2021-08-27","LPPS"
110,113,109,109,373700,"2021-08-30","LPPS"
109,112,109,110,259900,"2021-08-31","LPPS"
110,111,109,109,235900,"2021-09-01","LPPS"
112,112,107,109,550500,"2021-09-02","LPPS"
109,111,106,109,990800,"2021-09-03","LPPS"
109,111,108,110,394600,"2021-09-06","LPPS"
110,115,110,112,1791300,"2021-09-07","LPPS"
109,119,109,115,2508900,"2021-09-08","LPPS"
115,117,112,114,402000,"2021-09-09","LPPS"
111,117,110,115,1716600,"2021-09-10","LPPS"
114,114,110,113,1507600,"2021-09-13","LPPS"
113,113,111,113,347200,"2021-09-14","LPPS"
113,115,111,113,907800,"2021-09-15","LPPS"
111,118,111,113,1839100,"2021-09-16","LPPS"
115,115,111,113,456600,"2021-09-17","LPPS"
113,113,112,112,2136600,"2021-09-20","LPPS"
112,115,111,112,198400,"2021-09-21","LPPS"
115,115,111,112,976500,"2021-09-22","LPPS"
111,114,111,113,340200,"2021-09-23","LPPS"
113,113,111,112,335800,"2021-09-24","LPPS"
111,113,108,109,1565100,"2021-09-27","LPPS"
109,110,107,109,1694500,"2021-09-28","LPPS"
109,114,108,109,640400,"2021-09-29","LPPS"
109,111,108,108,215100,"2021-09-30","LPPS"
108,110,107,109,176200,"2021-10-01","LPPS"
109,110,108,110,316600,"2021-10-04","LPPS"
110,110,108,110,144200,"2021-10-05","LPPS"
109,110,106,109,1211300,"2021-10-06","LPPS"
109,109,105,107,1079900,"2021-10-07","LPPS"
107,107,105,106,643300,"2021-10-08","LPPS"
106,106,104,106,79700,"2021-10-11","LPPS"
107,107,105,106,18500,"2021-10-12","LPPS"
106,109,104,106,1003200,"2021-10-13","LPPS"
105,107,104,107,155400,"2021-10-14","LPPS"
104,109,104,108,54200,"2021-10-15","LPPS"
108,108,104,105,208200,"2021-10-18","LPPS"
104,106,104,106,276700,"2021-10-19","LPPS"
106,108,105,105,181600,"2021-10-21","LPPS"
108,108,105,105,150300,"2021-10-22","LPPS"
105,108,105,107,221500,"2021-10-25","LPPS"
107,107,104,105,217800,"2021-10-26","LPPS"
105,106,104,105,204800,"2021-10-27","LPPS"
105,106,103,104,123300,"2021-10-28","LPPS"
104,104,101,102,489500,"2021-10-29","LPPS"
104,108,101,107,1330300,"2021-11-01","LPPS"
107,115,103,107,12416600,"2021-11-02","LPPS"
108,114,105,106,2887000,"2021-11-03","LPPS"
108,109,105,109,852500,"2021-11-04","LPPS"
108,108,103,105,1374700,"2021-11-05","LPPS"
107,107,104,106,409200,"2021-11-08","LPPS"
107,107,105,105,334400,"2021-11-09","LPPS"
105,107,104,105,1018500,"2021-11-10","LPPS"
107,111,105,109,3128000,"2021-11-11","LPPS"
110,111,108,109,789600,"2021-11-12","LPPS"
110,110,107,108,977800,"2021-11-15","LPPS"
109,110,107,108,291700,"2021-11-16","LPPS"
110,114,107,111,3447100,"2021-11-17","LPPS"
115,116,108,115,3777300,"2021-11-18","LPPS"
116,126,116,119,13650700,"2021-11-19","LPPS"
123,123,113,114,4532600,"2021-11-22","LPPS"
114,116,111,114,2037600,"2021-11-23","LPPS"
114,114,111,113,1052700,"2021-11-24","LPPS"
113,116,112,115,587300,"2021-11-25","LPPS"
115,115,111,112,1524000,"2021-11-26","LPPS"
112,116,110,112,1246300,"2021-11-29","LPPS"
112,116,112,114,1161600,"2021-11-30","LPPS"
116,116,112,112,1352800,"2021-12-01","LPPS"
112,115,112,113,718500,"2021-12-02","LPPS"
113,114,111,111,404100,"2021-12-03","LPPS"
113,113,109,111,431400,"2021-12-06","LPPS"
110,112,107,111,1628900,"2021-12-07","LPPS"
111,112,109,111,327500,"2021-12-08","LPPS"
111,111,106,109,932000,"2021-12-09","LPPS"
109,113,107,111,722900,"2021-12-10","LPPS"
111,118,110,117,6284000,"2021-12-13","LPPS"
117,117,112,114,1024600,"2021-12-14","LPPS"
114,122,113,122,9445700,"2021-12-15","LPPS"
122,122,116,117,3897800,"2021-12-16","LPPS"
116,117,114,116,1444800,"2021-12-17","LPPS"
116,117,114,115,944100,"2021-12-20","LPPS"
114,115,112,114,837900,"2021-12-21","LPPS"
114,114,110,113,1562300,"2021-12-22","LPPS"
113,113,109,113,1649200,"2021-12-23","LPPS"
112,113,109,111,709200,"2021-12-24","LPPS"
111,112,110,111,851700,"2021-12-27","LPPS"
111,112,110,112,1660000,"2021-12-28","LPPS"
112,113,111,111,1052800,"2021-12-29","LPPS"
113,113,110,112,884300,"2021-12-30","LPPS"
113,113,111,113,121700,"2022-01-03","LPPS"
113,114,111,113,213300,"2022-01-04","LPPS"
112,113,110,113,702800,"2022-01-05","LPPS"
113,113,108,109,948600,"2022-01-06","LPPS"
109,113,108,109,1915500,"2022-01-07","LPPS"
109,112,108,108,537600,"2022-01-10","LPPS"
108,109,103,105,3335500,"2022-01-11","LPPS"
104,106,101,104,893900,"2022-01-12","LPPS"
104,105,100,104,598400,"2022-01-13","LPPS"
104,107,102,105,242900,"2022-01-14","LPPS"
105,106,102,103,173500,"2022-01-17","LPPS"
103,105,101,103,294700,"2022-01-18","LPPS"
103,103,101,103,160000,"2022-01-19","LPPS"
102,106,101,102,204300,"2022-01-20","LPPS"
103,106,103,105,162600,"2022-01-21","LPPS"
105,105,101,103,262400,"2022-01-24","LPPS"
104,104,102,103,82600,"2022-01-25","LPPS"
103,104,101,104,1283400,"2022-01-26","LPPS"
106,106,97,101,1812600,"2022-01-27","LPPS"
102,108,101,103,851900,"2022-01-28","LPPS"
104,104,99,102,645200,"2022-01-31","LPPS"
102,104,100,102,1200300,"2022-02-02","LPPS"
102,102,100,102,562100,"2022-02-03","LPPS"
103,103,101,101,185800,"2022-02-04","LPPS"
102,103,98,100,1278000,"2022-02-07","LPPS"
100,103,99,103,1615100,"2022-02-08","LPPS"
103,103,100,101,57000,"2022-02-09","LPPS"
101,102,100,102,193800,"2022-02-10","LPPS"
102,103,101,101,181600,"2022-02-11","LPPS"
103,103,100,102,177200,"2022-02-14","LPPS"
102,103,100,102,414400,"2022-02-15","LPPS"
102,102,100,102,498400,"2022-02-16","LPPS"
100,102,100,102,262700,"2022-02-17","LPPS"
100,102,100,102,159200,"2022-02-18","LPPS"
102,102,99,100,66900,"2022-02-21","LPPS"
101,102,97,100,2244200,"2022-02-22","LPPS"
100,107,99,101,1709200,"2022-02-23","LPPS"
100,103,99,101,942200,"2022-02-24","LPPS"
100,100,99,100,70700,"2022-02-25","LPPS"
99,101,99,100,188900,"2022-03-01","LPPS"
101,101,98,99,250800,"2022-03-02","LPPS"
98,99,95,99,660900,"2022-03-04","LPPS"
97,98,96,98,157000,"2022-03-07","LPPS"
98,99,96,98,45200,"2022-03-08","LPPS"
98,99,96,98,269600,"2022-03-09","LPPS"
97,97,95,96,301000,"2022-03-10","LPPS"
97,99,96,99,238800,"2022-03-11","LPPS"
99,99,96,98,295100,"2022-03-14","LPPS"
98,98,96,97,248100,"2022-03-15","LPPS"
97,97,96,96,286400,"2022-03-16","LPPS"
96,96,95,96,235300,"2022-03-17","LPPS"
97,98,96,98,396100,"2022-03-18","LPPS"
98,98,97,97,81500,"2022-03-21","LPPS"
97,98,96,97,73600,"2022-03-22","LPPS"
97,98,96,98,100100,"2022-03-23","LPPS"
98,99,97,98,236600,"2022-03-24","LPPS"
98,99,97,97,82100,"2022-03-25","LPPS"
98,98,97,98,319300,"2022-03-28","LPPS"
98,99,98,99,260800,"2022-03-29","LPPS"
99,100,99,99,129600,"2022-03-30","LPPS"
98,100,98,100,114100,"2022-03-31","LPPS"
100,100,99,99,158000,"2022-04-01","LPPS"
100,105,99,105,927400,"2022-04-04","LPPS"
105,108,101,106,510500,"2022-04-05","LPPS"
108,108,101,103,137000,"2022-04-06","LPPS"
102,105,102,104,92200,"2022-04-07","LPPS"
104,105,102,104,111500,"2022-04-08","LPPS"
104,105,103,105,45200,"2022-04-11","LPPS"
104,106,104,105,116300,"2022-04-12","LPPS"
104,105,102,105,86700,"2022-04-13","LPPS"
103,106,103,103,43100,"2022-04-14","LPPS"
103,106,100,104,109300,"2022-04-18","LPPS"
104,104,101,103,57700,"2022-04-19","LPPS"
103,105,100,100,315600,"2022-04-20","LPPS"
100,103,99,102,187800,"2022-04-21","LPPS"
102,102,99,100,207400,"2022-04-22","LPPS"
100,101,99,100,53200,"2022-04-25","LPPS"
100,101,99,101,66400,"2022-04-26","LPPS"
101,101,100,100,38700,"2022-04-27","LPPS"
100,101,99,99,76800,"2022-04-28","LPPS"
99,100,99,99,210200,"2022-05-09","LPPS"
99,100,98,98,207100,"2022-05-10","LPPS"
99,100,98,99,150700,"2022-05-11","LPPS"
99,100,98,100,233700,"2022-05-12","LPPS"
98,99,98,99,67200,"2022-05-13","LPPS"
99,99,99,99,400,"2022-05-17","LPPS"
99,100,98,98,103100,"2022-05-18","LPPS"
98,101,96,97,2920600,"2022-05-19","LPPS"
99,99,96,97,394400,"2022-05-20","LPPS"
97,99,97,99,156200,"2022-05-23","LPPS"
99,100,96,100,115500,"2022-05-24","LPPS"
100,101,97,100,75700,"2022-05-25","LPPS"
100,104,97,104,502800,"2022-05-27","LPPS"
102,105,102,105,61700,"2022-05-30","LPPS"
104,104,103,103,14900,"2022-05-31","LPPS"
103,103,99,103,100400,"2022-06-02","LPPS"
103,103,96,98,2554000,"2022-06-03","LPPS"
97,100,92,97,1305200,"2022-06-06","LPPS"
98,99,97,98,62200,"2022-06-07","LPPS"
99,99,96,98,202700,"2022-06-08","LPPS"
98,99,97,98,178300,"2022-06-09","LPPS"
99,99,95,97,313100,"2022-06-10","LPPS"
97,97,92,92,810000,"2022-06-13","LPPS"
92,94,91,92,211800,"2022-06-14","LPPS"
92,92,90,92,428900,"2022-06-15","LPPS"
90,92,90,91,24800,"2022-06-16","LPPS"
91,92,91,91,28000,"2022-06-17","LPPS"
92,92,90,92,125300,"2022-06-20","LPPS"
92,92,90,90,28500,"2022-06-21","LPPS"
91,93,90,93,108000,"2022-06-22","LPPS"
93,93,88,91,174900,"2022-06-23","LPPS"
91,91,89,90,27800,"2022-06-24","LPPS"
90,93,90,93,270800,"2022-06-27","LPPS"
92,94,90,94,17700,"2022-06-28","LPPS"
94,94,89,92,85300,"2022-06-29","LPPS"
90,92,90,90,17400,"2022-06-30","LPPS"
89,90,89,90,25300,"2022-07-01","LPPS"
91,91,89,89,19600,"2022-07-04","LPPS"
92,92,88,91,28300,"2022-07-05","LPPS"
88,91,88,90,47600,"2022-07-06","LPPS"
90,91,88,91,29000,"2022-07-07","LPPS"
90,92,88,92,50500,"2022-07-08","LPPS"
92,92,91,91,12100,"2022-07-11","LPPS"
89,92,88,92,32900,"2022-07-12","LPPS"
91,91,90,90,449300,"2022-07-13","LPPS"
89,92,89,89,1025200,"2022-07-14","LPPS"
91,91,88,90,160300,"2022-07-15","LPPS"
90,91,90,90,40200,"2022-07-18","LPPS"
91,91,88,91,527600,"2022-07-19","LPPS"
91,102,91,93,20449900,"2022-07-20","LPPS"
94,95,91,94,457200,"2022-07-21","LPPS"
93,94,91,93,711800,"2022-07-22","LPPS"
93,94,92,92,130800,"2022-07-25","LPPS"
93,93,91,92,252800,"2022-07-26","LPPS"
91,93,91,92,27600,"2022-07-27","LPPS"
92,93,91,92,272400,"2022-07-28","LPPS"
92,93,90,92,410300,"2022-07-29","LPPS"
92,94,92,93,266600,"2022-08-01","LPPS"
93,93,91,92,1756700,"2022-08-02","LPPS"
92,94,91,93,192200,"2022-08-03","LPPS"
93,93,92,93,53700,"2022-08-04","LPPS"
92,92,90,92,534200,"2022-08-05","LPPS"
92,92,91,92,3600,"2022-08-08","LPPS"
92,110,91,107,1208000,"2022-08-09","LPPS"
104,104,100,100,1426600,"2022-08-10","LPPS"
96,96,93,93,2843300,"2022-08-11","LPPS"
90,94,90,93,245800,"2022-08-12","LPPS"
94,94,92,93,22700,"2022-08-15","LPPS"
93,95,92,95,140700,"2022-08-16","LPPS"
95,95,93,95,31800,"2022-08-18","LPPS"
93,94,93,94,101400,"2022-08-19","LPPS"
94,97,93,93,197300,"2022-08-22","LPPS"
94,95,93,93,54600,"2022-08-23","LPPS"
93,94,93,93,86700,"2022-08-24","LPPS"
92,94,91,94,160600,"2022-08-25","LPPS"
94,94,92,93,110500,"2022-08-26","LPPS"
93,94,92,94,12000,"2022-08-29","LPPS"
94,94,91,91,265300,"2022-08-30","LPPS"
91,94,90,93,289800,"2022-08-31","LPPS"
93,93,87,91,1042900,"2022-09-01","LPPS"
90,92,90,92,208000,"2022-09-02","LPPS"
92,92,89,92,188500,"2022-09-05","LPPS"
90,92,90,92,81400,"2022-09-06","LPPS"
91,92,90,90,400600,"2022-09-07","LPPS"
94,95,89,92,1473200,"2022-09-08","LPPS"
92,93,91,91,197700,"2022-09-09","LPPS"
91,94,91,92,168800,"2022-09-12","LPPS"
92,92,90,91,180100,"2022-09-13","LPPS"
92,92,90,91,107700,"2022-09-14","LPPS"
91,92,90,91,180400,"2022-09-15","LPPS"
91,93,90,92,82800,"2022-09-16","LPPS"
92,92,90,91,113600,"2022-09-19","LPPS"
91,91,89,90,66100,"2022-09-20","LPPS"
90,90,89,90,269500,"2022-09-21","LPPS"
89,91,89,89,33500,"2022-09-22","LPPS"
90,92,89,90,181700,"2022-09-23","LPPS"
91,91,89,90,16000,"2022-09-26","LPPS"
89,90,89,90,193300,"2022-09-27","LPPS"
90,90,88,90,99800,"2022-09-28","LPPS"
90,90,87,88,601800,"2022-09-29","LPPS"
88,89,87,89,220200,"2022-09-30","LPPS"
89,89,88,89,12700,"2022-10-03","LPPS"
89,89,88,89,53900,"2022-10-04","LPPS"
88,89,88,89,52600,"2022-10-05","LPPS"
89,89,88,89,26900,"2022-10-06","LPPS"
89,89,86,86,352700,"2022-10-07","LPPS"
87,87,82,86,1195000,"2022-10-10","LPPS"
86,86,84,84,654500,"2022-10-11","LPPS"
84,86,82,85,602400,"2022-10-12","LPPS"
85,88,81,85,223700,"2022-10-13","LPPS"
82,89,82,86,667800,"2022-10-14","LPPS"
85,86,83,85,122300,"2022-10-17","LPPS"
84,85,81,85,83400,"2022-10-18","LPPS"
87,89,83,88,241500,"2022-10-19","LPPS"
88,88,82,84,950300,"2022-10-20","LPPS"
83,83,81,83,82800,"2022-10-21","LPPS"
83,83,79,81,1150400,"2022-10-24","LPPS"
81,86,78,83,307600,"2022-10-25","LPPS"
84,85,81,84,92500,"2022-10-26","LPPS"
83,84,82,83,164000,"2022-10-27","LPPS"
83,85,80,83,174300,"2022-10-28","LPPS"
83,84,81,83,11100,"2022-10-31","LPPS"
83,83,80,82,95900,"2022-11-01","LPPS"
82,83,80,82,36400,"2022-11-02","LPPS"
81,83,81,83,7000,"2022-11-03","LPPS"
82,83,81,83,27700,"2022-11-04","LPPS"
83,85,81,85,96700,"2022-11-07","LPPS"
85,85,82,83,115900,"2022-11-08","LPPS"
82,83,81,83,56500,"2022-11-09","LPPS"
82,84,81,84,35500,"2022-11-10","LPPS"
83,85,79,81,284300,"2022-11-11","LPPS"
82,83,81,81,24100,"2022-11-14","LPPS"
81,84,80,84,100300,"2022-11-15","LPPS"
81,84,81,83,50800,"2022-11-16","LPPS"
83,84,81,83,77300,"2022-11-17","LPPS"
83,83,83,83,500,"2022-11-18","LPPS"
83,83,81,81,7200,"2022-11-21","LPPS"
81,83,81,82,111900,"2022-11-22","LPPS"
82,82,81,82,29400,"2022-11-23","LPPS"
80,89,80,88,990500,"2022-11-24","LPPS"
88,95,82,83,45625900,"2022-11-25","LPPS"
84,84,82,82,1089800,"2022-11-28","LPPS"
82,83,82,82,109100,"2022-11-29","LPPS"
82,83,82,82,645000,"2022-11-30","LPPS"
82,83,82,83,531100,"2022-12-01","LPPS"
82,83,82,82,209300,"2022-12-02","LPPS"
82,83,82,82,423000,"2022-12-05","LPPS"
82,83,81,82,1634600,"2022-12-06","LPPS"
82,82,81,81,172300,"2022-12-07","LPPS"
82,82,80,81,539200,"2022-12-08","LPPS"
80,82,80,81,34000,"2022-12-09","LPPS"
80,83,80,82,281300,"2022-12-12","LPPS"
82,82,80,82,14200,"2022-12-13","LPPS"
81,82,81,81,19100,"2022-12-14","LPPS"
81,103,80,89,737100,"2022-12-15","LPPS"
89,89,83,83,898000,"2022-12-16","LPPS"
83,83,80,81,87800,"2022-12-19","LPPS"
82,82,81,81,79600,"2022-12-20","LPPS"
84,84,76,80,785600,"2022-12-21","LPPS"
79,82,79,80,145100,"2022-12-22","LPPS"
80,82,79,82,147300,"2022-12-23","LPPS"
82,84,82,83,287300,"2022-12-26","LPPS"
82,84,82,83,79600,"2022-12-27","LPPS"
82,83,80,82,54600,"2022-12-28","LPPS"
82,83,81,81,5600,"2022-12-29","LPPS"
84,84,79,81,3500,"2022-12-30","LPPS"
80,84,80,82,26800,"2023-01-02","LPPS"
83,94,82,84,51293000,"2023-01-03","LPPS"
84,88,82,82,3298900,"2023-01-04","LPPS"
82,83,81,82,1462500,"2023-01-05","LPPS"
82,82,81,82,377400,"2023-01-06","LPPS"
81,82,80,80,132300,"2023-01-09","LPPS"
80,82,80,81,247500,"2023-01-10","LPPS"
80,82,80,81,96700,"2023-01-11","LPPS"
81,82,80,80,284400,"2023-01-12","LPPS"
80,81,79,80,300600,"2023-01-13","LPPS"
80,81,79,81,60300,"2023-01-16","LPPS"
82,82,79,81,260000,"2023-01-17","LPPS"
80,81,80,81,82600,"2023-01-18","LPPS"
82,82,79,81,123100,"2023-01-19","LPPS"
81,81,80,80,55800,"2023-01-20","LPPS"
80,80,79,80,117600,"2023-01-24","LPPS"
80,80,79,80,34300,"2023-01-25","LPPS"
79,80,79,80,362800,"2023-01-26","LPPS"
81,87,79,85,15225800,"2023-01-27","LPPS"
86,88,80,80,25003200,"2023-01-30","LPPS"
80,80,75,77,2066100,"2023-01-31","LPPS"
77,77,75,77,909700,"2023-02-01","LPPS"
80,80,76,78,605000,"2023-02-02","LPPS"
77,78,75,76,1124900,"2023-02-03","LPPS"
76,77,75,76,419400,"2023-02-06","LPPS"
75,77,75,77,464300,"2023-02-07","LPPS"
76,77,75,75,531900,"2023-02-08","LPPS"
75,76,75,76,2250300,"2023-02-09","LPPS"
76,76,75,76,123200,"2023-02-10","LPPS"
77,77,75,76,103300,"2023-02-13","LPPS"
75,76,75,75,156100,"2023-02-14","LPPS"
75,76,75,76,167300,"2023-02-15","LPPS"
76,76,75,76,69000,"2023-02-16","LPPS"
75,76,75,76,32900,"2023-02-17","LPPS"
76,76,75,76,53700,"2023-02-20","LPPS"
76,76,75,75,5000,"2023-02-21","LPPS"
75,76,75,75,8500,"2023-02-22","LPPS"
75,77,75,75,312500,"2023-02-23","LPPS"
75,76,75,75,210300,"2023-02-24","LPPS"
75,76,75,75,85400,"2023-02-27","LPPS"
75,76,74,76,263900,"2023-02-28","LPPS"
75,78,74,78,608900,"2023-03-01","LPPS"
79,79,75,76,168800,"2023-03-02","LPPS"
75,76,75,75,60800,"2023-03-03","LPPS"
75,76,74,76,87200,"2023-03-06","LPPS"
76,76,74,76,390100,"2023-03-07","LPPS"
76,76,74,75,287700,"2023-03-08","LPPS"
75,82,70,70,24890200,"2023-03-09","LPPS"
68,69,66,67,3798900,"2023-03-10","LPPS"
67,69,67,67,229000,"2023-03-13","LPPS"
67,70,67,68,242500,"2023-03-14","LPPS"
68,70,67,69,391500,"2023-03-15","LPPS"
68,68,66,68,149000,"2023-03-16","LPPS"
69,69,67,69,15200,"2023-03-17","LPPS"
69,69,65,68,2008200,"2023-03-20","LPPS"
67,68,67,68,233600,"2023-03-21","LPPS"
68,69,66,68,36400,"2023-03-24","LPPS"
67,69,67,69,75400,"2023-03-27","LPPS"
69,69,67,69,97300,"2023-03-28","LPPS"
68,69,67,67,16200,"2023-03-29","LPPS"
67,69,67,69,16100,"2023-03-30","LPPS"
66,68,66,66,33200,"2023-03-31","LPPS"
66,68,66,68,31100,"2023-04-03","LPPS"
67,68,66,66,182700,"2023-04-04","LPPS"
70,70,67,67,58200,"2023-04-05","LPPS"
67,68,66,68,116000,"2023-04-06","LPPS"
68,68,66,68,25300,"2023-04-10","LPPS"
67,68,67,67,119300,"2023-04-11","LPPS"
67,67,66,67,111800,"2023-04-12","LPPS"
67,69,67,68,122100,"2023-04-13","LPPS"
68,70,68,68,33200,"2023-04-14","LPPS"
67,70,67,70,232500,"2023-04-17","LPPS"
68,70,67,70,50900,"2023-04-18","LPPS"
70,70,68,68,58400,"2023-04-26","LPPS"
67,69,67,69,13300,"2023-04-27","LPPS"
66,67,66,67,47800,"2023-04-28","LPPS"
68,69,68,69,87100,"2023-05-02","LPPS"
67,75,66,69,829900,"2023-05-03","LPPS"
69,71,68,70,63800,"2023-05-04","LPPS"
68,70,68,68,114700,"2023-05-05","LPPS"
69,69,66,69,101800,"2023-05-08","LPPS"
69,69,66,69,110400,"2023-05-09","LPPS"
69,69,66,69,53300,"2023-05-10","LPPS"
67,69,66,69,84500,"2023-05-11","LPPS"
66,69,66,68,18000,"2023-05-12","LPPS"
70,71,66,70,43900,"2023-05-15","LPPS"
69,70,67,70,3300,"2023-05-16","LPPS"
70,70,68,68,109900,"2023-05-17","LPPS"
67,69,67,69,45700,"2023-05-19","LPPS"
69,70,69,70,110400,"2023-05-22","LPPS"
68,70,68,70,11400,"2023-05-23","LPPS"
70,70,70,70,4800,"2023-05-24","LPPS"
69,70,68,69,3500,"2023-05-25","LPPS"
69,70,69,70,93900,"2023-05-26","LPPS"
69,70,68,70,43500,"2023-05-29","LPPS"
70,70,68,68,133700,"2023-05-30","LPPS"
67,68,65,66,305300,"2023-05-31","LPPS"
65,66,64,66,406900,"2023-06-05","LPPS"
66,67,60,64,1186300,"2023-06-06","LPPS"
64,67,63,65,71500,"2023-06-07","LPPS"
63,66,63,65,33400,"2023-06-08","LPPS"
65,68,64,65,112700,"2023-06-09","LPPS"
66,66,64,64,74700,"2023-06-12","LPPS"
64,66,63,63,134400,"2023-06-13","LPPS"
63,67,63,67,241200,"2023-06-14","LPPS"
66,66,63,64,108000,"2023-06-15","LPPS"
65,75,64,69,5464200,"2023-06-16","LPPS"
69,70,65,68,1757800,"2023-06-19","LPPS"
66,68,65,66,45600,"2023-06-20","LPPS"
65,66,63,65,711600,"2023-06-21","LPPS"
65,68,63,65,30700,"2023-06-22","LPPS"
64,65,62,65,297000,"2023-06-23","LPPS"
63,66,63,66,492500,"2023-06-26","LPPS"
66,68,62,68,48200,"2023-06-27","LPPS"
66,68,63,67,10700,"2023-07-03","LPPS"
64,70,64,69,292500,"2023-07-04","LPPS"
68,72,66,71,38900,"2023-07-05","LPPS"
71,71,64,67,310800,"2023-07-06","LPPS"
66,67,66,67,35000,"2023-07-07","LPPS"
65,67,65,67,2200,"2023-07-10","LPPS"
65,68,65,68,39900,"2023-07-11","LPPS"
68,70,66,69,235700,"2023-07-12","LPPS"
67,70,66,68,133800,"2023-07-13","LPPS"
69,70,65,69,101400,"2023-07-14","LPPS"
67,69,67,68,87200,"2023-07-17","LPPS"
68,69,64,66,2806400,"2023-07-18","LPPS"
66,68,65,66,675300,"2023-07-20","LPPS"
66,67,65,66,3009700,"2023-07-21","LPPS"
66,67,65,66,149500,"2023-07-24","LPPS"
66,70,66,66,678400,"2023-07-25","LPPS"
66,67,65,66,99100,"2023-07-26","LPPS"
66,67,66,67,74100,"2023-07-27","LPPS"
67,67,65,66,463300,"2023-07-28","LPPS"
65,66,65,66,192300,"2023-07-31","LPPS"
65,66,63,65,1103700,"2023-08-01","LPPS"
63,64,63,64,162500,"2023-08-02","LPPS"
64,64,63,64,132800,"2023-08-03","LPPS"
64,64,63,63,260300,"2023-08-04","LPPS"
64,64,63,64,95000,"2023-08-07","LPPS"
64,64,62,64,143100,"2023-08-08","LPPS"
64,64,63,64,22400,"2023-08-09","LPPS"
64,64,62,64,133500,"2023-08-10","LPPS"
62,64,62,63,25200,"2023-08-11","LPPS"
63,64,62,63,61900,"2023-08-14","LPPS"
63,64,63,64,241100,"2023-08-15","LPPS"
63,64,62,64,66400,"2023-08-16","LPPS"
64,64,62,63,57300,"2023-08-18","LPPS"
63,63,62,63,158000,"2023-08-21","LPPS"
62,62,62,62,55400,"2023-08-22","LPPS"
62,66,62,62,622500,"2023-08-23","LPPS"
62,64,62,63,2200,"2023-08-24","LPPS"
62,65,62,65,332700,"2023-08-25","LPPS"
65,65,60,63,1099700,"2023-08-28","LPPS"
63,65,62,64,456200,"2023-08-29","LPPS"
63,65,63,64,46300,"2023-08-30","LPPS"
63,65,63,64,23300,"2023-08-31","LPPS"
62,64,62,64,56200,"2023-09-01","LPPS"
62,64,62,64,16900,"2023-09-04","LPPS"
62,63,62,63,277500,"2023-09-05","LPPS"
62,64,61,64,52900,"2023-09-06","LPPS"
62,64,61,64,244200,"2023-09-07","LPPS"
63,64,62,63,184800,"2023-09-08","LPPS"
63,63,62,63,187800,"2023-09-11","LPPS"
63,63,62,62,2600,"2023-09-12","LPPS"
62,63,61,61,135700,"2023-09-13","LPPS"
61,63,61,63,181300,"2023-09-14","LPPS"
63,63,61,61,139600,"2023-09-15","LPPS"
61,82,61,64,789900,"2023-09-18","LPPS"
65,65,61,62,779900,"2023-09-19","LPPS"
62,63,62,63,190100,"2023-09-20","LPPS"
63,63,61,63,1200,"2023-09-21","LPPS"
63,63,61,63,151100,"2023-09-22","LPPS"
63,69,63,63,2077800,"2023-09-25","LPPS"
66,66,63,64,410600,"2023-09-26","LPPS"
63,64,63,64,277900,"2023-09-27","LPPS"
64,65,63,64,211200,"2023-09-29","LPPS"
65,65,63,64,163000,"2023-10-02","LPPS"
64,65,63,63,214700,"2023-10-03","LPPS"
63,64,63,63,292700,"2023-10-04","LPPS"
62,65,62,65,10200,"2023-10-05","LPPS"
65,65,63,63,87900,"2023-10-06","LPPS"
62,63,62,63,46000,"2023-10-09","LPPS"
65,65,63,64,50900,"2023-10-10","LPPS"
64,65,63,65,144200,"2023-10-11","LPPS"
65,65,63,63,19800,"2023-10-12","LPPS"
64,65,63,64,269200,"2023-10-13","LPPS"
65,70,64,66,1251100,"2023-10-16","LPPS"
66,66,63,65,29500,"2023-10-17","LPPS"
65,65,64,65,35600,"2023-10-18","LPPS"
66,66,63,65,445700,"2023-10-19","LPPS"
65,65,64,65,65500,"2023-10-20","LPPS"
66,67,65,66,200500,"2023-10-23","LPPS"
66,68,65,66,729800,"2023-10-24","LPPS"
66,67,65,65,327900,"2023-10-25","LPPS"
65,66,64,64,269100,"2023-10-26","LPPS"
63,65,62,65,179700,"2023-10-27","LPPS"
63,65,62,62,75500,"2023-10-30","LPPS"
62,65,62,65,300,"2023-10-31","LPPS"
65,67,63,64,758700,"2023-11-01","LPPS"
65,80,65,67,5473500,"2023-11-02","LPPS"
68,74,65,72,1997500,"2023-11-03","LPPS"
72,74,69,72,211300,"2023-11-06","LPPS"
70,75,68,71,404600,"2023-11-07","LPPS"
71,84,70,78,5956700,"2023-11-08","LPPS"
79,80,75,79,1991200,"2023-11-09","LPPS"
79,79,72,74,1810600,"2023-11-10","LPPS"
74,75,70,73,483400,"2023-11-13","LPPS"
71,74,70,73,620400,"2023-11-14","LPPS"
74,74,70,73,266800,"2023-11-15","LPPS"
71,73,71,73,94600,"2023-11-16","LPPS"
72,76,71,74,378300,"2023-11-17","LPPS"
74,75,70,73,353500,"2023-11-20","LPPS"
73,73,70,72,279700,"2023-11-21","LPPS"
70,75,70,73,2880900,"2023-11-22","LPPS"
71,74,70,74,379100,"2023-11-23","LPPS"
74,75,74,74,177200,"2023-11-24","LPPS"
74,76,72,74,320500,"2023-11-27","LPPS"
74,75,72,74,153800,"2023-11-28","LPPS"
73,74,68,72,452200,"2023-11-29","LPPS"
72,72,71,71,180500,"2023-11-30","LPPS"
72,73,71,71,139600,"2023-12-01","LPPS"
70,72,70,70,324100,"2023-12-04","LPPS"
70,71,68,69,294800,"2023-12-05","LPPS"
68,70,64,67,1029300,"2023-12-06","LPPS"
67,70,66,68,31700,"2023-12-07","LPPS"
68,68,65,67,96200,"2023-12-08","LPPS"
68,68,64,66,229000,"2023-12-11","LPPS"
64,66,64,65,467200,"2023-12-12","LPPS"
64,65,63,64,115300,"2023-12-13","LPPS"
63,65,63,64,404900,"2023-12-14","LPPS"
65,65,63,65,508400,"2023-12-15","LPPS"
63,65,62,62,609300,"2023-12-18","LPPS"
62,67,62,65,247200,"2023-12-19","LPPS"
64,65,63,63,119500,"2023-12-20","LPPS"
65,67,64,64,392300,"2023-12-21","LPPS"
64,66,63,66,132300,"2023-12-22","LPPS"
65,66,63,65,248500,"2023-12-27","LPPS"
64,66,64,65,94400,"2023-12-28","LPPS"
64,65,61,65,269600,"2023-12-29","LPPS"
66,67,62,64,114900,"2024-01-02","LPPS"
64,66,62,66,229200,"2024-01-03","LPPS"
66,66,63,66,220100,"2024-01-04","LPPS"
66,67,65,65,44800,"2024-01-05","LPPS"
64,65,64,64,102300,"2024-01-08","LPPS"
64,65,63,65,72100,"2024-01-09","LPPS"
65,65,65,65,77600,"2024-01-10","LPPS"
64,65,61,64,288200,"2024-01-11","LPPS"
63,65,63,65,66000,"2024-01-12","LPPS"
64,66,64,66,16900,"2024-01-15","LPPS"
63,66,63,64,119600,"2024-01-16","LPPS"
64,65,64,65,290100,"2024-01-17","LPPS"
65,65,64,65,639300,"2024-01-18","LPPS"
66,66,65,65,99400,"2024-01-19","LPPS"
65,66,65,65,574800,"2024-01-22","LPPS"
65,66,65,66,1923000,"2024-01-23","LPPS"
67,67,65,66,547200,"2024-01-24","LPPS"
64,67,64,67,426900,"2024-01-25","LPPS"
67,68,65,67,414100,"2024-01-26","LPPS"
68,68,65,68,1042500,"2024-01-29","LPPS"
69,77,66,71,531300,"2024-01-30","LPPS"
71,75,68,73,142500,"2024-01-31","LPPS"
68,74,68,71,45000,"2024-02-01","LPPS"
71,71,68,71,15100,"2024-02-02","LPPS"
67,70,65,68,467700,"2024-02-05","LPPS"
64,78,64,67,242100,"2024-02-06","LPPS"
68,74,67,68,1145600,"2024-02-07","LPPS"
68,70,66,66,101000,"2024-02-12","LPPS"
65,66,65,66,18100,"2024-02-13","LPPS"
66,69,66,68,266200,"2024-02-15","LPPS"
66,70,66,67,967100,"2024-02-16","LPPS"
67,70,65,67,407800,"2024-02-19","LPPS"
68,69,67,67,529900,"2024-02-20","LPPS"
67,70,67,67,20900,"2024-02-21","LPPS"
67,68,67,68,16500,"2024-02-22","LPPS"
68,68,65,68,470200,"2024-02-23","LPPS"
67,70,66,66,186800,"2024-02-26","LPPS"
68,70,66,66,341600,"2024-02-27","LPPS"
67,69,67,69,561000,"2024-02-28","LPPS"
70,70,68,68,271000,"2024-02-29","LPPS"
68,70,67,70,114700,"2024-03-01","LPPS"
70,70,67,68,41400,"2024-03-04","LPPS"
68,68,67,68,23900,"2024-03-05","LPPS"
67,69,66,68,946300,"2024-03-06","LPPS"
67,69,67,69,10900,"2024-03-07","LPPS"
67,70,66,69,1429600,"2024-03-08","LPPS"
69,71,67,68,1070700,"2024-03-13","LPPS"
70,70,69,69,517100,"2024-03-14","LPPS"
71,71,67,70,110000,"2024-03-15","LPPS"
68,71,68,71,807700,"2024-03-18","LPPS"
72,72,68,70,2182200,"2024-03-19","LPPS"
71,71,68,71,796700,"2024-03-20","LPPS"
71,71,68,71,616700,"2024-03-21","LPPS"
71,71,68,69,52800,"2024-03-22","LPPS"
72,72,68,72,127900,"2024-03-25","LPPS"
75,75,68,73,1414400,"2024-03-26","LPPS"
73,77,64,66,1783600,"2024-03-27","LPPS"
67,69,64,64,624400,"2024-03-28","LPPS"
64,66,63,65,301800,"2024-04-01","LPPS"
65,65,63,65,418500,"2024-04-02","LPPS"
65,65,63,65,305100,"2024-04-03","LPPS"
64,64,63,63,143600,"2024-04-04","LPPS"
64,64,63,64,41500,"2024-04-05","LPPS"
61,64,60,62,1320700,"2024-04-16","LPPS"
61,62,50,54,1168400,"2024-04-17","LPPS"
55,63,54,61,661900,"2024-04-18","LPPS"
61,62,54,54,348400,"2024-04-19","LPPS"
54,55,54,55,58600,"2024-04-22","LPPS"
53,64,52,60,357600,"2024-04-23","LPPS"
60,64,55,62,123700,"2024-04-24","LPPS"
62,64,55,59,32200,"2024-04-25","LPPS"
59,59,55,57,34700,"2024-04-26","LPPS"
55,57,55,57,10700,"2024-04-29","LPPS"
56,58,55,57,98600,"2024-04-30","LPPS"
57,57,56,57,79900,"2024-05-02","LPPS"
56,61,56,58,150900,"2024-05-03","LPPS"
57,59,57,59,26800,"2024-05-06","LPPS"
58,61,58,61,10100,"2024-05-07","LPPS"
60,60,60,60,100,"2024-05-08","LPPS"
58,61,58,61,48100,"2024-05-13","LPPS"
59,62,59,62,34500,"2024-05-14","LPPS"
60,62,59,62,38000,"2024-05-15","LPPS"
60,61,59,59,1084600,"2024-05-16","LPPS"
58,59,58,59,229000,"2024-05-17","LPPS"
57,59,57,59,18700,"2024-05-20","LPPS"
58,59,58,59,3400,"2024-05-21","LPPS"
59,59,56,59,26100,"2024-05-22","LPPS"
59,59,56,57,30600,"2024-05-27","LPPS"
57,58,55,57,975600,"2024-05-28","LPPS"
58,58,56,57,3500,"2024-05-29","LPPS"
57,59,57,58,17100,"2024-05-30","LPPS"
59,60,58,58,83300,"2024-05-31","LPPS"
57,60,57,58,34700,"2024-06-03","LPPS"
56,57,56,56,4000,"2024-06-04","LPPS"
56,58,56,58,300,"2024-06-05","LPPS"
58,58,56,56,21700,"2024-06-06","LPPS"
56,57,56,56,32500,"2024-06-07","LPPS"
58,58,54,55,60900,"2024-06-10","LPPS"
55,56,54,56,8900,"2024-06-11","LPPS"
54,54,54,54,1600,"2024-06-12","LPPS"
55,55,54,54,24900,"2024-06-13","LPPS"
56,56,53,55,3300,"2024-06-14","LPPS"
52,57,52,54,91700,"2024-06-19","LPPS"
54,56,51,54,42100,"2024-06-20","LPPS"
53,60,53,59,121400,"2024-06-21","LPPS"
59,59,53,56,49400,"2024-06-24","LPPS"
59,59,54,57,13300,"2024-06-25","LPPS"
54,56,54,55,4000,"2024-06-26","LPPS"
55,56,55,56,9300,"2024-06-27","LPPS"
58,58,54,56,56800,"2024-06-28","LPPS"
55,65,54,57,557500,"2024-07-01","LPPS"
57,57,51,54,597600,"2024-07-02","LPPS"
54,59,54,55,289900,"2024-07-03","LPPS"
57,59,53,56,166000,"2024-07-04","LPPS"
58,58,55,55,400,"2024-07-05","LPPS"
56,57,56,57,21700,"2024-07-08","LPPS"
58,58,57,57,4100,"2024-07-09","LPPS"
55,58,54,56,119300,"2024-07-10","LPPS"
56,56,53,55,238800,"2024-07-11","LPPS"
54,55,54,55,34800,"2024-07-12","LPPS"
55,58,54,55,28200,"2024-07-15","LPPS"
55,55,52,52,2056000,"2024-07-16","LPPS"
53,55,52,54,321100,"2024-07-17","LPPS"
53,55,53,54,104600,"2024-07-18","LPPS"
54,54,53,54,30000,"2024-07-19","LPPS"
54,55,52,54,1041500,"2024-07-22","LPPS"
53,53,53,53,45300,"2024-07-23","LPPS"
53,54,53,54,13100,"2024-07-24","LPPS"
53,54,53,53,61800,"2024-07-25","LPPS"
53,54,53,53,39400,"2024-07-26","LPPS"
53,53,53,53,4900,"2024-07-29","LPPS"
61,61,52,55,125600,"2024-07-30","LPPS"
53,55,53,54,10600,"2024-07-31","LPPS"
54,56,54,55,140400,"2024-08-01","LPPS"
54,57,54,54,94300,"2024-08-02","LPPS"
54,55,53,55,368400,"2024-08-05","LPPS"
60,60,54,55,53500,"2024-08-06","LPPS"
54,55,54,54,20900,"2024-08-07","LPPS"
57,71,56,58,14652800,"2024-08-08","LPPS"
59,59,55,55,1948400,"2024-08-09","LPPS"
55,56,53,53,1045900,"2024-08-12","LPPS"
53,55,53,54,292300,"2024-08-13","LPPS"
54,55,54,55,191400,"2024-08-14","LPPS"
55,56,54,56,604100,"2024-08-15","LPPS"
56,56,55,55,39300,"2024-08-16","LPPS"
55,56,54,56,122800,"2024-08-19","LPPS"
55,57,55,56,197700,"2024-08-20","LPPS"
56,57,54,55,192500,"2024-08-21","LPPS"
56,57,56,57,194200,"2024-08-22","LPPS"
57,57,55,55,69800,"2024-08-23","LPPS"
56,56,55,56,70200,"2024-08-26","LPPS"
56,57,55,56,304000,"2024-08-27","LPPS"
56,56,55,56,107500,"2024-08-28","LPPS"
56,59,55,59,153800,"2024-08-29","LPPS"
57,59,54,57,667500,"2024-08-30","LPPS"
57,57,55,57,264700,"2024-09-02","LPPS"
57,57,56,57,252700,"2024-09-03","LPPS"
57,57,55,57,95800,"2024-09-04","LPPS"
57,57,55,57,149600,"2024-09-05","LPPS"
57,57,55,55,198400,"2024-09-06","LPPS"
56,56,55,56,44300,"2024-09-09","LPPS"
56,56,55,56,311000,"2024-09-10","LPPS"
55,56,54,56,318800,"2024-09-11","LPPS"
56,56,55,56,129900,"2024-09-12","LPPS"
56,57,55,55,429000,"2024-09-13","LPPS"
55,56,55,56,357900,"2024-09-17","LPPS"
56,56,55,55,266400,"2024-09-18","LPPS"
55,55,54,55,149800,"2024-09-19","LPPS"
56,57,54,56,864500,"2024-09-20","LPPS"
56,57,55,56,1904700,"2024-09-23","LPPS"
56,56,53,56,1905900,"2024-09-24","LPPS"
55,56,55,55,141400,"2024-09-25","LPPS"
54,55,54,55,51000,"2024-09-26","LPPS"
54,55,54,55,12600,"2024-09-27","LPPS"
55,55,54,54,44300,"2024-09-30","LPPS"
54,55,53,55,863400,"2024-10-01","LPPS"
54,55,53,53,378900,"2024-10-02","LPPS"
55,55,53,54,37000,"2024-10-03","LPPS"
53,55,53,54,12100,"2024-10-04","LPPS"
54,55,53,55,95600,"2024-10-07","LPPS"
54,54,53,54,174000,"2024-10-08","LPPS"
54,55,51,53,1361700,"2024-10-09","LPPS"
53,54,53,54,44200,"2024-10-10","LPPS"
54,54,53,54,60500,"2024-10-11","LPPS"
53,54,53,54,103900,"2024-10-14","LPPS"
53,57,53,56,3119600,"2024-10-15","LPPS"
55,56,54,55,118800,"2024-10-16","LPPS"
55,60,54,59,3939800,"2024-10-17","LPPS"
59,79,55,75,113328800,"2024-10-18","LPPS"
75,80,60,68,56185200,"2024-10-21","LPPS"
69,73,66,72,25005900,"2024-10-22","LPPS"
73,92,72,82,80933500,"2024-10-23","LPPS"
83,88,76,82,28947500,"2024-10-24","LPPS"
82,84,77,80,8343000,"2024-10-25","LPPS"
82,87,80,86,19985900,"2024-10-28","LPPS"
87,113,83,102,202390000,"2024-10-29","LPPS"
103,113,97,101,74244600,"2024-10-30","LPPS"
102,103,95,102,28645400,"2024-10-31","LPPS"
98,102,94,94,18573700,"2024-11-01","LPPS"