"Open","High","Low","Close","Volume","Date","Emiten"
240,242.5,240,240,8000,"2007-01-02","PANS"
235,235,235,235,260000,"2007-01-03","PANS"
245,245,237.5,245,166000,"2007-01-04","PANS"
245,247.5,237.5,245,150000,"2007-01-05","PANS"
252.5,252.5,242.5,252.5,304000,"2007-01-08","PANS"
250,255,245,250,2592000,"2007-01-09","PANS"
250,250,250,250,1046000,"2007-01-10","PANS"
250,255,250,250,1502000,"2007-01-11","PANS"
245,250,245,245,490000,"2007-01-12","PANS"
255,255,255,255,2000,"2007-01-15","PANS"
255,255,240,255,8000,"2007-01-16","PANS"
250,250,250,250,10000,"2007-01-17","PANS"
260,275,250,260,136000,"2007-01-18","PANS"
260,270,260,260,124000,"2007-01-19","PANS"
250,255,245,250,726000,"2007-01-22","PANS"
250,250,250,250,750000,"2007-01-23","PANS"
250,250,250,250,216000,"2007-01-24","PANS"
270,270,260,270,24000,"2007-01-25","PANS"
270,270,270,270,0,"2007-01-26","PANS"
270,270,270,270,0,"2007-01-29","PANS"
250,255,250,250,242000,"2007-01-30","PANS"
250,250,245,250,862000,"2007-01-31","PANS"
250,260,250,250,1242000,"2007-02-01","PANS"
265,265,265,265,5e+05,"2007-02-02","PANS"
250,255,250,250,2390000,"2007-02-05","PANS"
255,255,255,255,42000,"2007-02-06","PANS"
255,255,255,255,40000,"2007-02-07","PANS"
255,255,255,255,0,"2007-02-08","PANS"
255,255,255,255,0,"2007-02-09","PANS"
255,255,255,255,0,"2007-02-12","PANS"
255,255,255,255,0,"2007-02-13","PANS"
255,255,255,255,0,"2007-02-14","PANS"
255,255,255,255,1918000,"2007-02-15","PANS"
260,260,260,260,2000,"2007-02-16","PANS"
260,260,260,260,0,"2007-02-19","PANS"
275,275,265,275,522000,"2007-02-20","PANS"
270,275,270,270,540000,"2007-02-21","PANS"
270,270,260,270,526000,"2007-02-22","PANS"
270,270,260,270,142000,"2007-02-23","PANS"
270,270,270,270,0,"2007-02-26","PANS"
270,270,260,270,120000,"2007-02-27","PANS"
260,260,260,260,212000,"2007-02-28","PANS"
260,270,255,260,48000,"2007-03-01","PANS"
260,260,260,260,230000,"2007-03-02","PANS"
260,260,260,260,0,"2007-03-05","PANS"
260,260,260,260,90000,"2007-03-06","PANS"
260,260,260,260,0,"2007-03-07","PANS"
270,270,255,270,6000,"2007-03-08","PANS"
270,270,270,270,0,"2007-03-09","PANS"
270,270,270,270,0,"2007-03-12","PANS"
270,270,270,270,0,"2007-03-13","PANS"
270,270,260,270,650000,"2007-03-14","PANS"
285,300,275,285,1854000,"2007-03-15","PANS"
295,300,285,295,1968000,"2007-03-16","PANS"
295,295,295,295,0,"2007-03-20","PANS"
285,285,285,285,1e+05,"2007-03-21","PANS"
290,290,285,290,244000,"2007-03-22","PANS"
280,295,275,280,1778000,"2007-03-23","PANS"
280,280,280,280,0,"2007-03-26","PANS"
285,285,285,285,2e+05,"2007-03-27","PANS"
285,285,275,285,802000,"2007-03-28","PANS"
280,280,275,280,674000,"2007-03-29","PANS"
285,285,280,285,22000,"2007-03-30","PANS"
285,285,285,285,0,"2007-04-02","PANS"
290,290,280,290,186000,"2007-04-03","PANS"
290,290,285,290,4000,"2007-04-04","PANS"
300,300,290,300,854000,"2007-04-05","PANS"
300,305,300,300,9430000,"2007-04-09","PANS"
325,325,300,325,5342000,"2007-04-10","PANS"
320,330,315,320,560000,"2007-04-11","PANS"
320,320,320,320,0,"2007-04-12","PANS"
335,335,325,335,98000,"2007-04-13","PANS"
355,360,340,355,3382000,"2007-04-16","PANS"
365,370,355,365,68000,"2007-04-17","PANS"
370,375,360,370,2116000,"2007-04-18","PANS"
375,375,360,375,1288000,"2007-04-19","PANS"
375,375,375,375,0,"2007-04-20","PANS"
370,370,370,370,680000,"2007-04-23","PANS"
375,375,370,375,840000,"2007-04-24","PANS"
375,375,375,375,140000,"2007-04-25","PANS"
365,375,365,365,618000,"2007-04-26","PANS"
375,380,375,375,890000,"2007-04-27","PANS"
375,380,375,375,402000,"2007-04-30","PANS"
380,380,370,380,804000,"2007-05-01","PANS"
395,400,380,395,6606000,"2007-05-02","PANS"
395,405,395,395,4522000,"2007-05-03","PANS"
445,445,405,445,2596000,"2007-05-04","PANS"
470,485,450,470,3776000,"2007-05-07","PANS"
485,485,470,485,1602000,"2007-05-08","PANS"
480,490,475,480,134000,"2007-05-09","PANS"
500,500,480,500,2074000,"2007-05-10","PANS"
500,505,495,500,1024000,"2007-05-11","PANS"
495,510,485,495,588000,"2007-05-14","PANS"
495,495,480,495,82000,"2007-05-15","PANS"
495,495,480,495,314000,"2007-05-16","PANS"
495,495,495,495,0,"2007-05-21","PANS"
490,495,460,490,936000,"2007-05-22","PANS"
490,490,490,490,0,"2007-05-23","PANS"
500,505,490,500,874000,"2007-05-24","PANS"
495,495,485,495,1626000,"2007-05-25","PANS"
500,510,490,500,3206000,"2007-05-28","PANS"
505,515,500,505,1006000,"2007-05-29","PANS"
515,520,495,515,272000,"2007-05-30","PANS"
515,515,515,515,0,"2007-05-31","PANS"
535,550,535,535,92000,"2007-06-04","PANS"
535,585,505,535,8000,"2007-06-05","PANS"
580,580,510,580,48000,"2007-06-06","PANS"
585,585,550,585,48000,"2007-06-07","PANS"
615,615,550,615,1182000,"2007-06-08","PANS"
620,620,600,620,3486000,"2007-06-11","PANS"
605,620,605,605,1246000,"2007-06-12","PANS"
600,605,600,600,54000,"2007-06-13","PANS"
605,615,600,605,178000,"2007-06-14","PANS"
610,610,600,610,122000,"2007-06-15","PANS"
610,610,575,610,358000,"2007-06-18","PANS"
605,605,590,605,84000,"2007-06-19","PANS"
600,600,580,600,22000,"2007-06-20","PANS"
595,595,575,595,20000,"2007-06-21","PANS"
595,595,595,595,8000,"2007-06-22","PANS"
580,580,580,580,26000,"2007-06-25","PANS"
600,650,595,600,4012000,"2007-06-26","PANS"
605,605,595,605,870000,"2007-06-27","PANS"
605,605,595,605,554000,"2007-06-28","PANS"
605,625,580,625,60000,"2007-06-29","PANS"
625,625,625,625,0,"2007-07-02","PANS"
630,630,630,630,0,"2007-07-03","PANS"
630,630,630,630,0,"2007-07-04","PANS"
625,625,625,625,2000,"2007-07-05","PANS"
615,615,600,615,4000,"2007-07-06","PANS"
620,625,620,620,8188000,"2007-07-09","PANS"
615,620,615,615,674000,"2007-07-10","PANS"
615,615,615,615,0,"2007-07-11","PANS"
615,620,610,615,1418000,"2007-07-12","PANS"
620,620,605,620,202000,"2007-07-13","PANS"
620,620,615,620,98000,"2007-07-16","PANS"
620,620,620,620,0,"2007-07-17","PANS"
620,620,620,620,0,"2007-07-18","PANS"
620,620,620,620,0,"2007-07-19","PANS"
610,610,610,610,40000,"2007-07-20","PANS"
610,610,610,610,0,"2007-07-23","PANS"
610,610,610,610,0,"2007-07-24","PANS"
610,610,610,610,0,"2007-07-25","PANS"
610,610,610,610,0,"2007-07-26","PANS"
610,610,610,610,0,"2007-07-27","PANS"
610,610,610,610,0,"2007-07-30","PANS"
610,610,610,610,0,"2007-07-31","PANS"
635,675,635,635,134000,"2007-08-01","PANS"
645,675,635,645,482000,"2007-08-02","PANS"
635,635,635,635,122000,"2007-08-03","PANS"
625,650,625,625,1640000,"2007-08-06","PANS"
640,640,640,640,0,"2007-08-07","PANS"
625,625,620,625,5e+05,"2007-08-08","PANS"
620,625,620,620,2e+05,"2007-08-09","PANS"
620,620,620,620,0,"2007-08-10","PANS"
620,620,620,620,0,"2007-08-13","PANS"
620,620,620,620,0,"2007-08-14","PANS"
595,600,565,595,12642000,"2007-08-15","PANS"
595,595,595,595,0,"2007-08-16","PANS"
595,595,595,595,0,"2007-08-20","PANS"
580,580,575,580,54000,"2007-08-21","PANS"
550,550,550,550,8100000,"2007-08-22","PANS"
560,570,550,560,144000,"2007-08-23","PANS"
570,570,570,570,2000,"2007-08-24","PANS"
570,570,570,570,0,"2007-08-27","PANS"
600,600,580,600,8016000,"2007-08-28","PANS"
600,600,600,600,0,"2007-08-29","PANS"
600,600,600,600,0,"2007-08-30","PANS"
600,600,600,600,0,"2007-08-31","PANS"
620,620,600,620,11446000,"2007-09-03","PANS"
620,620,620,620,0,"2007-09-04","PANS"
575,620,575,575,4000,"2007-09-05","PANS"
595,595,570,595,360000,"2007-09-06","PANS"
595,595,595,595,0,"2007-09-07","PANS"
595,595,595,595,0,"2007-09-10","PANS"
575,575,575,575,40000,"2007-09-11","PANS"
575,575,575,575,0,"2007-09-12","PANS"
575,575,575,575,0,"2007-09-13","PANS"
595,595,595,595,228000,"2007-09-14","PANS"
595,595,595,595,0,"2007-09-17","PANS"
585,585,570,585,144000,"2007-09-18","PANS"
585,585,585,585,132000,"2007-09-19","PANS"
590,590,590,590,12000,"2007-09-20","PANS"
590,590,590,590,0,"2007-09-21","PANS"
590,590,590,590,0,"2007-09-24","PANS"
595,595,590,595,1966000,"2007-09-25","PANS"
595,595,595,595,0,"2007-09-26","PANS"
610,610,590,610,4000,"2007-09-27","PANS"
610,610,610,610,0,"2007-09-28","PANS"
610,610,610,610,0,"2007-10-01","PANS"
610,610,610,610,0,"2007-10-02","PANS"
610,610,610,610,0,"2007-10-03","PANS"
615,615,615,615,2000,"2007-10-04","PANS"
615,615,595,615,4000,"2007-10-05","PANS"
615,615,600,615,122000,"2007-10-08","PANS"
615,615,600,615,890000,"2007-10-09","PANS"
625,625,625,625,1e+06,"2007-10-10","PANS"
625,625,625,625,88000,"2007-10-11","PANS"
625,625,625,625,60000,"2007-10-17","PANS"
625,625,625,625,90000,"2007-10-18","PANS"
645,645,645,645,2000,"2007-10-19","PANS"
645,645,645,645,0,"2007-10-22","PANS"
645,645,645,645,0,"2007-10-23","PANS"
645,645,615,645,42000,"2007-10-24","PANS"
645,645,645,645,0,"2007-10-25","PANS"
645,645,645,645,0,"2007-10-26","PANS"
670,670,650,670,1002000,"2007-10-29","PANS"
670,670,650,670,106000,"2007-10-30","PANS"
695,695,655,695,1232000,"2007-10-31","PANS"
675,675,650,675,66000,"2007-11-01","PANS"
700,700,700,700,2000,"2007-11-02","PANS"
700,700,700,700,0,"2007-11-05","PANS"
700,700,700,700,0,"2007-11-06","PANS"
700,700,700,700,0,"2007-11-07","PANS"
700,700,700,700,0,"2007-11-08","PANS"
700,700,700,700,0,"2007-11-09","PANS"
690,690,650,690,36000,"2007-11-12","PANS"
685,685,665,685,170000,"2007-11-13","PANS"
685,685,685,685,0,"2007-11-14","PANS"
685,685,685,685,0,"2007-11-15","PANS"
685,685,685,685,0,"2007-11-16","PANS"
675,675,675,675,1640000,"2007-11-19","PANS"
675,675,655,675,562000,"2007-11-20","PANS"
675,675,675,675,0,"2007-11-21","PANS"
635,650,600,635,5942000,"2007-11-22","PANS"
635,635,635,635,20000,"2007-11-23","PANS"
635,635,635,635,0,"2007-11-26","PANS"
650,650,635,650,40000,"2007-11-27","PANS"
660,660,660,660,2000,"2007-11-28","PANS"
660,660,660,660,0,"2007-11-29","PANS"
640,640,635,640,230000,"2007-11-30","PANS"
640,640,640,640,0,"2007-12-03","PANS"
635,635,600,635,4000,"2007-12-04","PANS"
635,650,635,635,284000,"2007-12-05","PANS"
635,635,635,635,0,"2007-12-06","PANS"
635,635,635,635,0,"2007-12-07","PANS"
635,635,635,635,2000,"2007-12-10","PANS"
635,635,635,635,0,"2007-12-11","PANS"
670,670,670,670,2000,"2007-12-12","PANS"
630,630,630,630,960000,"2007-12-13","PANS"
630,630,630,630,0,"2007-12-14","PANS"
630,630,630,630,0,"2007-12-17","PANS"
630,630,630,630,0,"2007-12-18","PANS"
630,630,630,630,0,"2007-12-19","PANS"
630,630,630,630,0,"2007-12-26","PANS"
630,630,630,630,40000,"2007-12-27","PANS"
630,670,630,670,26000,"2007-12-28","PANS"
670,670,670,670,0,"2007-12-31","PANS"
670,670,670,670,0,"2008-01-02","PANS"
670,670,670,670,0,"2008-01-03","PANS"
660,660,630,660,6000,"2008-01-04","PANS"
670,670,670,670,116000,"2008-01-07","PANS"
680,680,670,680,70000,"2008-01-08","PANS"
680,680,680,680,0,"2008-01-09","PANS"
675,680,630,675,44000,"2008-01-14","PANS"
650,650,630,650,110000,"2008-01-15","PANS"
650,650,650,650,0,"2008-01-16","PANS"
650,650,650,650,0,"2008-01-17","PANS"
645,645,630,645,126000,"2008-01-18","PANS"
650,650,650,650,500,"2008-01-21","PANS"
650,650,650,650,2,"2008-01-22","PANS"
650,650,650,650,2,"2008-01-23","PANS"
670,700,670,670,2500,"2008-01-24","PANS"
670,670,670,670,2,"2008-01-25","PANS"
670,670,670,670,3,"2008-01-28","PANS"
670,670,670,670,2,"2008-01-29","PANS"
620,620,620,620,14500,"2008-01-30","PANS"
620,620,620,620,0,"2008-01-31","PANS"
620,620,620,620,0,"2008-02-01","PANS"
620,620,620,620,3,"2008-02-04","PANS"
620,620,620,620,3,"2008-02-05","PANS"
670,670,670,670,3,"2008-02-06","PANS"
670,670,670,670,2,"2008-02-11","PANS"
640,640,610,640,6000,"2008-02-12","PANS"
640,640,640,640,2,"2008-02-13","PANS"
640,640,600,640,3,"2008-02-14","PANS"
640,640,640,640,0,"2008-02-15","PANS"
640,640,640,640,3,"2008-02-18","PANS"
640,640,640,640,3,"2008-02-19","PANS"
620,620,620,620,5000,"2008-02-20","PANS"
630,630,610,630,106000,"2008-02-21","PANS"
630,630,630,630,3,"2008-02-22","PANS"
630,630,630,630,3,"2008-02-25","PANS"
630,630,630,630,3500,"2008-02-26","PANS"
630,630,630,630,3,"2008-02-27","PANS"
630,630,630,630,3,"2008-02-28","PANS"
630,630,630,630,3,"2008-02-29","PANS"
670,670,600,670,3,"2008-03-03","PANS"
650,650,600,650,3,"2008-03-04","PANS"
630,630,600,630,1309500,"2008-03-05","PANS"
610,610,600,610,215000,"2008-03-06","PANS"
600,600,600,600,17500,"2008-03-10","PANS"
600,600,600,600,3,"2008-03-11","PANS"
600,620,600,600,63000,"2008-03-12","PANS"
600,600,600,600,135000,"2008-03-13","PANS"
600,600,600,600,3,"2008-03-14","PANS"
600,600,600,600,0,"2008-03-17","PANS"
600,600,580,600,3,"2008-03-18","PANS"
580,590,570,580,3,"2008-03-19","PANS"
600,600,600,600,500,"2008-03-24","PANS"
600,600,600,600,250000,"2008-03-25","PANS"
600,600,580,600,40500,"2008-03-26","PANS"
590,590,580,590,370000,"2008-03-27","PANS"
580,590,580,580,96000,"2008-03-28","PANS"
580,580,570,580,114500,"2008-03-31","PANS"
580,590,580,590,51000,"2008-04-01","PANS"
570,580,570,570,354000,"2008-04-02","PANS"
570,570,570,570,0,"2008-04-03","PANS"
570,570,570,570,0,"2008-04-04","PANS"
570,570,570,570,0,"2008-04-07","PANS"
570,570,570,570,0,"2008-04-08","PANS"
570,570,550,570,100500,"2008-04-09","PANS"
570,570,570,570,5000,"2008-04-10","PANS"
570,570,570,570,0,"2008-04-11","PANS"
570,570,570,570,3,"2008-04-14","PANS"
570,570,570,570,3,"2008-04-15","PANS"
570,570,550,570,13000,"2008-04-16","PANS"
570,570,570,570,3,"2008-04-17","PANS"
570,570,570,570,0,"2008-04-18","PANS"
570,570,570,570,0,"2008-04-21","PANS"
570,570,570,570,0,"2008-04-22","PANS"
570,570,570,570,0,"2008-04-23","PANS"
560,560,540,560,1500,"2008-04-24","PANS"
570,570,570,570,500,"2008-04-25","PANS"
570,570,570,570,2,"2008-04-28","PANS"
570,570,570,570,0,"2008-04-29","PANS"
570,570,570,570,0,"2008-04-30","PANS"
570,570,570,570,0,"2008-05-05","PANS"
570,570,570,570,0,"2008-05-06","PANS"
540,570,540,570,50500,"2008-05-07","PANS"
570,570,570,570,0,"2008-05-08","PANS"
540,570,540,570,35500,"2008-05-09","PANS"
550,550,540,540,16000,"2008-05-12","PANS"
540,540,540,540,106500,"2008-05-13","PANS"
540,540,520,530,120000,"2008-05-14","PANS"
520,560,520,560,61000,"2008-05-15","PANS"
530,530,520,520,80000,"2008-05-16","PANS"
520,550,520,550,12500,"2008-05-21","PANS"
550,550,550,550,0,"2008-05-22","PANS"
560,560,560,560,500,"2008-05-23","PANS"
560,560,560,560,0,"2008-05-26","PANS"
510,520,510,520,101000,"2008-05-27","PANS"
510,530,510,530,1500,"2008-05-28","PANS"
530,530,530,530,0,"2008-05-29","PANS"
500,500,500,500,568500,"2008-05-30","PANS"
480,510,480,510,1e+05,"2008-06-02","PANS"
500,500,500,500,251000,"2008-06-03","PANS"
520,520,520,520,500,"2008-06-04","PANS"
520,520,520,520,3,"2008-06-05","PANS"
520,520,520,520,3,"2008-06-06","PANS"
530,530,530,530,1000,"2008-06-09","PANS"
530,530,530,530,0,"2008-06-10","PANS"
520,520,520,520,25000,"2008-06-11","PANS"
520,520,520,520,3,"2008-06-12","PANS"
520,520,510,520,49500,"2008-06-13","PANS"
520,520,520,520,3,"2008-06-16","PANS"
520,520,520,520,3,"2008-06-17","PANS"
520,520,520,520,2,"2008-06-18","PANS"
520,520,520,520,3,"2008-06-19","PANS"
520,520,480,520,3,"2008-06-20","PANS"
520,520,520,520,3,"2008-06-23","PANS"
520,520,520,520,3,"2008-06-24","PANS"
520,520,520,520,3,"2008-06-25","PANS"
450,480,450,450,3,"2008-06-26","PANS"
480,480,400,480,3,"2008-06-27","PANS"
490,490,440,490,3,"2008-06-30","PANS"
410,450,400,410,3,"2008-07-01","PANS"
410,410,400,410,96000,"2008-07-02","PANS"
450,450,400,450,3,"2008-07-03","PANS"
450,450,450,450,3,"2008-07-04","PANS"
450,450,450,450,3,"2008-07-07","PANS"
440,465,400,440,3,"2008-07-08","PANS"
440,440,440,440,3,"2008-07-09","PANS"
440,440,440,440,3,"2008-07-10","PANS"
440,440,440,440,3,"2008-07-11","PANS"
440,440,440,440,0,"2008-07-14","PANS"
435,435,400,435,3,"2008-07-15","PANS"
435,435,405,435,3,"2008-07-16","PANS"
435,435,400,435,3,"2008-07-17","PANS"
415,415,400,415,126000,"2008-07-18","PANS"
400,400,400,400,50000,"2008-07-21","PANS"
410,410,410,410,25000,"2008-07-22","PANS"
410,410,405,410,16000,"2008-07-23","PANS"
410,410,400,410,15500,"2008-07-24","PANS"
420,420,420,420,30000,"2008-07-25","PANS"
420,420,420,420,3,"2008-07-28","PANS"
420,420,420,420,3,"2008-07-29","PANS"
400,400,400,400,250000,"2008-07-31","PANS"
400,400,400,400,150500,"2008-08-01","PANS"
400,400,390,400,15000,"2008-08-04","PANS"
400,400,390,400,6000,"2008-08-05","PANS"
400,400,400,400,67500,"2008-08-06","PANS"
400,410,400,400,28000,"2008-08-07","PANS"
400,400,400,400,32500,"2008-08-08","PANS"
410,410,410,410,500,"2008-08-11","PANS"
410,410,400,410,118500,"2008-08-12","PANS"
410,410,410,410,2,"2008-08-13","PANS"
410,410,410,410,0,"2008-08-14","PANS"
410,410,410,410,2,"2008-08-15","PANS"
380,380,370,380,410500,"2008-08-19","PANS"
385,385,370,385,25500,"2008-08-20","PANS"
385,385,385,385,2500,"2008-08-21","PANS"
385,385,385,385,2500,"2008-08-22","PANS"
385,385,385,385,1000,"2008-08-25","PANS"
385,385,385,385,3,"2008-08-26","PANS"
380,380,370,380,40500,"2008-08-27","PANS"
380,380,380,380,7500,"2008-08-28","PANS"
380,380,380,380,2000,"2008-08-29","PANS"
400,400,370,400,3,"2008-09-01","PANS"
400,400,400,400,2,"2008-09-02","PANS"
385,385,375,385,49500,"2008-09-03","PANS"
385,385,380,385,18000,"2008-09-04","PANS"
385,385,375,385,83000,"2008-09-05","PANS"
385,385,385,385,3,"2008-09-08","PANS"
385,385,375,385,95500,"2008-09-09","PANS"
370,375,370,370,180500,"2008-09-10","PANS"
370,370,355,370,6000,"2008-09-11","PANS"
380,380,380,380,500,"2008-09-12","PANS"
370,370,350,370,3,"2008-09-15","PANS"
370,370,370,370,2,"2008-09-16","PANS"
380,380,380,380,500,"2008-09-17","PANS"
375,375,340,375,3,"2008-09-18","PANS"
375,375,375,375,2,"2008-09-19","PANS"
375,375,375,375,2,"2008-09-22","PANS"
375,375,375,375,2,"2008-09-23","PANS"
380,380,380,380,500,"2008-09-24","PANS"
380,380,380,380,21500,"2008-09-25","PANS"
380,380,380,380,2,"2008-09-26","PANS"
385,385,385,385,2,"2008-10-06","PANS"
345,345,300,345,3,"2008-10-07","PANS"
345,345,345,345,2,"2008-10-08","PANS"
345,345,345,345,0,"2008-10-09","PANS"
345,345,345,345,0,"2008-10-10","PANS"
370,370,370,370,0,"2008-10-13","PANS"
370,400,335,370,214000,"2008-10-14","PANS"
360,370,335,360,3,"2008-10-15","PANS"
360,360,360,360,3,"2008-10-16","PANS"
360,360,360,360,3,"2008-10-17","PANS"
360,360,360,360,0,"2008-10-20","PANS"
360,360,360,360,0,"2008-10-21","PANS"
360,360,360,360,3,"2008-10-22","PANS"
360,360,360,360,3,"2008-10-23","PANS"
360,360,360,360,0,"2008-10-24","PANS"
360,360,360,360,3,"2008-10-27","PANS"
360,360,360,360,3,"2008-10-28","PANS"
360,360,360,360,0,"2008-10-29","PANS"
360,360,360,360,0,"2008-10-30","PANS"
360,360,360,360,0,"2008-10-31","PANS"
390,390,390,390,500,"2008-11-03","PANS"
390,390,390,390,0,"2008-11-04","PANS"
405,405,405,405,500,"2008-11-05","PANS"
405,405,405,405,3,"2008-11-06","PANS"
405,405,405,405,3,"2008-11-07","PANS"
405,405,405,405,3,"2008-11-10","PANS"
405,405,405,405,3,"2008-11-11","PANS"
405,405,405,405,0,"2008-11-12","PANS"
405,405,405,405,0,"2008-11-13","PANS"
365,365,365,365,500,"2008-11-14","PANS"
365,365,365,365,3,"2008-11-17","PANS"
365,365,365,365,0,"2008-11-18","PANS"
365,365,365,365,3,"2008-11-19","PANS"
365,365,365,365,3,"2008-11-20","PANS"
330,330,330,330,500,"2008-11-21","PANS"
365,365,365,365,500,"2008-11-24","PANS"
380,380,380,380,500,"2008-11-25","PANS"
380,380,380,380,0,"2008-11-26","PANS"
380,380,380,380,3,"2008-11-27","PANS"
380,380,380,380,0,"2008-11-28","PANS"
380,380,380,380,3,"2008-12-01","PANS"
380,380,380,380,3,"2008-12-02","PANS"
380,380,380,380,0,"2008-12-03","PANS"
380,380,380,380,0,"2008-12-04","PANS"
380,380,380,380,3,"2008-12-05","PANS"
400,400,400,400,500,"2008-12-09","PANS"
400,400,400,400,3,"2008-12-10","PANS"
400,400,400,400,2,"2008-12-11","PANS"
400,400,400,400,3,"2008-12-12","PANS"
400,400,400,400,3,"2008-12-15","PANS"
400,400,400,400,3,"2008-12-16","PANS"
400,400,400,400,3,"2008-12-17","PANS"
400,400,400,400,3,"2008-12-18","PANS"
400,400,400,400,3,"2008-12-19","PANS"
390,390,390,390,500,"2008-12-22","PANS"
390,390,390,390,0,"2008-12-23","PANS"
390,390,390,390,0,"2008-12-24","PANS"
390,390,390,390,0,"2008-12-30","PANS"
390,390,390,390,0,"2008-12-31","PANS"
355,355,355,355,25000,"2009-01-05","PANS"
355,355,355,355,0,"2009-01-06","PANS"
345,345,325,345,3,"2009-01-07","PANS"
315,315,315,315,12500,"2009-01-08","PANS"
285,285,285,285,35000,"2009-01-09","PANS"
260,260,260,260,12500,"2009-01-12","PANS"
240,260,240,240,3,"2009-01-13","PANS"
250,250,250,250,21500,"2009-01-14","PANS"
250,250,250,250,10000,"2009-01-15","PANS"
250,250,250,250,2,"2009-01-16","PANS"
250,250,250,250,2,"2009-01-19","PANS"
250,250,250,250,2,"2009-01-20","PANS"
250,250,250,250,2,"2009-01-21","PANS"
250,250,250,250,2,"2009-01-22","PANS"
250,250,250,250,0,"2009-01-23","PANS"
250,250,250,250,0,"2009-01-27","PANS"
250,250,250,250,0,"2009-01-28","PANS"
270,270,270,270,500,"2009-01-29","PANS"
270,270,270,270,0,"2009-01-30","PANS"
270,270,270,270,0,"2009-02-02","PANS"
270,270,270,270,0,"2009-02-03","PANS"
270,270,270,270,0,"2009-02-04","PANS"
270,270,270,270,0,"2009-02-05","PANS"
270,270,270,270,0,"2009-02-06","PANS"
300,300,300,300,500,"2009-02-09","PANS"
270,270,270,270,20000,"2009-02-10","PANS"
270,270,270,270,0,"2009-02-11","PANS"
270,270,270,270,0,"2009-02-12","PANS"
300,300,300,300,500,"2009-02-13","PANS"
300,300,300,300,0,"2009-02-16","PANS"
300,300,300,300,0,"2009-02-17","PANS"
300,300,300,300,2,"2009-02-18","PANS"
300,300,300,300,3,"2009-02-19","PANS"
300,300,300,300,0,"2009-02-20","PANS"
250,250,250,250,25000,"2009-02-23","PANS"
250,250,250,250,0,"2009-02-24","PANS"
250,250,250,250,0,"2009-02-25","PANS"
250,250,250,250,0,"2009-02-26","PANS"
250,250,250,250,0,"2009-02-27","PANS"
250,250,250,250,0,"2009-03-02","PANS"
250,250,250,250,3,"2009-03-03","PANS"
250,250,250,250,3,"2009-03-04","PANS"
250,250,250,250,0,"2009-03-05","PANS"
295,295,295,295,500,"2009-03-06","PANS"
295,295,295,295,3,"2009-03-10","PANS"
295,295,295,295,0,"2009-03-11","PANS"
295,295,295,295,0,"2009-03-12","PANS"
295,295,295,295,0,"2009-03-13","PANS"
295,295,295,295,3,"2009-03-16","PANS"
295,295,295,295,0,"2009-03-17","PANS"
295,295,295,295,3,"2009-03-18","PANS"
295,295,295,295,0,"2009-03-19","PANS"
295,295,295,295,0,"2009-03-20","PANS"
330,330,330,330,500,"2009-03-23","PANS"
330,330,330,330,0,"2009-03-24","PANS"
330,330,330,330,0,"2009-03-25","PANS"
330,330,330,330,0,"2009-03-27","PANS"
330,330,330,330,0,"2009-03-30","PANS"
360,375,360,360,5500,"2009-03-31","PANS"
360,360,360,360,3,"2009-04-01","PANS"
400,400,400,400,500,"2009-04-02","PANS"
400,400,400,400,0,"2009-04-03","PANS"
320,350,300,320,3,"2009-04-06","PANS"
365,365,365,365,500,"2009-04-07","PANS"
365,365,365,365,2,"2009-04-08","PANS"
365,365,365,365,0,"2009-04-09","PANS"
365,365,365,365,2,"2009-04-13","PANS"
365,365,365,365,0,"2009-04-14","PANS"
365,365,365,365,0,"2009-04-15","PANS"
300,325,285,300,59000,"2009-04-16","PANS"
300,300,250,250,11500,"2009-04-17","PANS"
300,300,300,300,15000,"2009-04-20","PANS"
300,300,255,300,3,"2009-04-22","PANS"
300,300,300,300,2,"2009-04-23","PANS"
300,300,300,300,2,"2009-04-24","PANS"
275,275,275,275,10000,"2009-04-27","PANS"
300,300,300,300,1500,"2009-04-28","PANS"
280,280,275,280,230000,"2009-04-29","PANS"
280,280,275,280,61000,"2009-04-30","PANS"
275,280,270,275,4976500,"2009-05-01","PANS"
280,280,275,280,1190000,"2009-05-04","PANS"
285,285,280,285,607500,"2009-05-05","PANS"
285,285,270,285,663000,"2009-05-06","PANS"
285,290,285,285,691000,"2009-05-07","PANS"
310,310,255,310,3,"2009-05-08","PANS"
340,340,340,340,500,"2009-05-11","PANS"
340,340,340,340,2,"2009-05-12","PANS"
340,340,340,340,2,"2009-05-13","PANS"
290,290,290,290,25000,"2009-05-14","PANS"
280,285,280,280,2e+05,"2009-05-15","PANS"
315,315,275,315,3,"2009-05-18","PANS"
310,350,290,310,3,"2009-05-19","PANS"
320,320,320,320,500,"2009-05-20","PANS"
320,320,320,320,0,"2009-05-21","PANS"
335,335,335,335,500,"2009-05-22","PANS"
335,335,335,335,2,"2009-05-25","PANS"
335,335,335,335,2,"2009-05-26","PANS"
335,335,335,335,2,"2009-05-27","PANS"
330,350,325,330,102000,"2009-05-28","PANS"
330,330,330,330,2,"2009-05-29","PANS"
330,330,330,330,2,"2009-06-01","PANS"
330,330,300,330,3,"2009-06-02","PANS"
330,330,330,330,2,"2009-06-03","PANS"
335,335,330,335,50000,"2009-06-04","PANS"
320,335,320,320,125000,"2009-06-05","PANS"
330,330,330,330,50000,"2009-06-08","PANS"
330,330,330,330,1e+05,"2009-06-09","PANS"
330,335,330,330,187500,"2009-06-10","PANS"
330,335,330,330,100500,"2009-06-11","PANS"
350,350,335,350,253000,"2009-06-12","PANS"
360,360,335,360,3,"2009-06-15","PANS"
330,330,330,330,500,"2009-06-16","PANS"
375,375,335,375,1500,"2009-06-17","PANS"
330,330,330,330,500,"2009-06-18","PANS"
340,340,330,340,105000,"2009-06-19","PANS"
355,355,325,355,51000,"2009-06-22","PANS"
355,355,355,355,2,"2009-06-23","PANS"
355,355,355,355,0,"2009-06-24","PANS"
355,355,330,355,3,"2009-06-25","PANS"
355,355,330,355,3,"2009-06-26","PANS"
360,360,360,360,50000,"2009-06-29","PANS"
360,360,360,360,3,"2009-06-30","PANS"
390,390,390,390,500,"2009-07-01","PANS"
385,385,385,385,15000,"2009-07-02","PANS"
385,385,385,385,2,"2009-07-03","PANS"
380,380,375,380,8500,"2009-07-06","PANS"
380,380,380,380,2,"2009-07-07","PANS"
380,380,380,380,0,"2009-07-08","PANS"
385,385,385,385,10000,"2009-07-09","PANS"
365,380,365,380,50000,"2009-07-10","PANS"
365,370,365,365,51000,"2009-07-13","PANS"
405,405,390,405,5500,"2009-07-14","PANS"
380,380,380,380,15000,"2009-07-15","PANS"
400,400,385,400,57000,"2009-07-16","PANS"
400,400,400,400,500,"2009-07-17","PANS"
400,400,400,400,0,"2009-07-20","PANS"
405,405,405,405,25000,"2009-07-21","PANS"
400,410,400,400,12500,"2009-07-22","PANS"
495,495,410,495,3,"2009-07-23","PANS"
455,500,455,455,3,"2009-07-24","PANS"
490,495,445,490,3,"2009-07-27","PANS"
490,490,490,490,1500,"2009-07-28","PANS"
490,490,490,490,1000,"2009-07-29","PANS"
500,520,495,500,941500,"2009-07-30","PANS"
495,500,495,495,1000,"2009-07-31","PANS"
500,500,495,500,40500,"2009-08-03","PANS"
500,500,500,500,3500,"2009-08-04","PANS"
500,510,495,500,1804000,"2009-08-05","PANS"
500,500,460,500,79000,"2009-08-06","PANS"
495,500,490,495,136500,"2009-08-07","PANS"
470,490,420,470,8000,"2009-08-10","PANS"
470,470,460,470,37500,"2009-08-11","PANS"
460,470,450,470,51000,"2009-08-12","PANS"
470,470,460,470,5000,"2009-08-13","PANS"
455,465,455,455,7500,"2009-08-14","PANS"
475,475,425,475,3,"2009-08-18","PANS"
470,470,425,470,3,"2009-08-19","PANS"
460,460,425,460,3,"2009-08-20","PANS"
445,445,440,445,37500,"2009-08-21","PANS"
465,465,435,465,3,"2009-08-24","PANS"
465,465,465,465,2,"2009-08-25","PANS"
465,465,445,465,8000,"2009-08-26","PANS"
465,465,435,465,3,"2009-08-27","PANS"
470,475,460,470,54500,"2009-08-28","PANS"
470,470,470,470,67500,"2009-08-31","PANS"
470,475,470,470,95000,"2009-09-01","PANS"
470,470,470,470,12500,"2009-09-02","PANS"
470,470,470,470,47500,"2009-09-03","PANS"
475,475,475,475,50500,"2009-09-04","PANS"
470,470,470,470,142000,"2009-09-07","PANS"
475,475,475,475,157000,"2009-09-08","PANS"
470,475,470,470,113000,"2009-09-09","PANS"
480,490,470,480,1340000,"2009-09-10","PANS"
500,500,480,500,2851000,"2009-09-11","PANS"
500,510,500,500,265500,"2009-09-14","PANS"
520,520,495,520,3,"2009-09-15","PANS"
510,510,500,510,103500,"2009-09-16","PANS"
510,510,510,510,3,"2009-09-17","PANS"
510,510,500,510,17500,"2009-09-24","PANS"
510,530,510,510,30000,"2009-09-25","PANS"
510,510,510,510,12500,"2009-09-28","PANS"
510,510,510,510,52000,"2009-09-29","PANS"
510,520,510,510,203000,"2009-09-30","PANS"
510,520,510,510,143000,"2009-10-01","PANS"
510,510,500,510,65000,"2009-10-02","PANS"
510,510,510,510,0,"2009-10-05","PANS"
520,520,510,520,62500,"2009-10-06","PANS"
530,530,510,530,454500,"2009-10-07","PANS"
520,520,520,520,225500,"2009-10-08","PANS"
520,520,520,520,112500,"2009-10-09","PANS"
510,520,510,510,150000,"2009-10-12","PANS"
510,510,510,510,86000,"2009-10-13","PANS"
510,510,510,510,52500,"2009-10-14","PANS"
510,510,500,510,115500,"2009-10-15","PANS"
510,510,510,510,0,"2009-10-16","PANS"
510,510,510,510,10000,"2009-10-19","PANS"
530,530,530,530,500,"2009-10-20","PANS"
530,530,530,530,3,"2009-10-21","PANS"
510,510,510,510,75000,"2009-10-22","PANS"
510,510,510,510,3,"2009-10-23","PANS"
510,510,510,510,10000,"2009-10-26","PANS"
510,510,510,510,45000,"2009-10-27","PANS"
500,500,500,500,81500,"2009-10-28","PANS"
500,500,500,500,3,"2009-10-29","PANS"
500,500,500,500,0,"2009-10-30","PANS"
500,500,500,500,2,"2009-11-02","PANS"
500,500,500,500,2,"2009-11-03","PANS"
500,500,500,500,13500,"2009-11-04","PANS"
500,500,500,500,1,"2009-11-05","PANS"
530,530,530,530,500,"2009-11-06","PANS"
530,530,530,530,25000,"2009-11-09","PANS"
520,540,520,520,150500,"2009-11-10","PANS"
520,520,520,520,25000,"2009-11-11","PANS"
520,520,520,520,50000,"2009-11-12","PANS"
520,520,520,520,3,"2009-11-13","PANS"
520,520,520,520,20000,"2009-11-16","PANS"
520,520,520,520,5500,"2009-11-17","PANS"
520,520,520,520,3,"2009-11-18","PANS"
520,520,500,520,144000,"2009-11-19","PANS"
520,520,520,520,75000,"2009-11-20","PANS"
520,520,500,520,55000,"2009-11-23","PANS"
510,520,510,510,35000,"2009-11-24","PANS"
520,520,510,520,65000,"2009-11-25","PANS"
510,510,510,510,2500,"2009-11-26","PANS"
510,510,510,510,25000,"2009-11-30","PANS"
510,510,510,510,3,"2009-12-01","PANS"
520,520,510,510,87500,"2009-12-02","PANS"
510,520,510,510,3,"2009-12-03","PANS"
510,510,510,510,25500,"2009-12-04","PANS"
510,510,510,510,37500,"2009-12-07","PANS"
510,510,510,510,175000,"2009-12-08","PANS"
500,510,500,500,50000,"2009-12-09","PANS"
510,510,500,510,50000,"2009-12-10","PANS"
510,510,510,510,5000,"2009-12-11","PANS"
510,510,500,510,112500,"2009-12-14","PANS"
510,510,510,510,25000,"2009-12-15","PANS"
510,510,510,510,3,"2009-12-16","PANS"
510,510,500,510,15500,"2009-12-17","PANS"
510,510,510,510,2,"2009-12-21","PANS"
510,510,510,510,1500,"2009-12-22","PANS"
510,510,510,510,3,"2009-12-23","PANS"
510,510,510,510,0,"2009-12-28","PANS"
510,510,500,510,50500,"2009-12-29","PANS"
510,510,510,510,3,"2009-12-30","PANS"
500,500,500,500,20000,"2010-01-04","PANS"
500,500,500,500,0,"2010-01-05","PANS"
500,500,500,500,10000,"2010-01-06","PANS"
500,500,500,500,10000,"2010-01-07","PANS"
510,510,500,510,180000,"2010-01-08","PANS"
500,510,500,500,1243500,"2010-01-11","PANS"
510,550,510,510,3,"2010-01-12","PANS"
530,530,510,530,18500,"2010-01-13","PANS"
530,530,530,530,2,"2010-01-14","PANS"
530,530,510,530,36000,"2010-01-15","PANS"
520,520,520,520,9500,"2010-01-18","PANS"
530,530,500,530,3,"2010-01-19","PANS"
530,530,530,530,2,"2010-01-20","PANS"
530,530,530,530,2,"2010-01-21","PANS"
530,530,530,530,3,"2010-01-22","PANS"
530,530,530,530,2,"2010-01-25","PANS"
530,530,530,530,0,"2010-01-26","PANS"
510,510,510,510,72500,"2010-01-27","PANS"
510,510,510,510,10000,"2010-01-28","PANS"
510,510,510,510,0,"2010-01-29","PANS"
510,510,510,510,1e+05,"2010-02-01","PANS"
510,510,510,510,1e+05,"2010-02-02","PANS"
510,510,510,510,500,"2010-02-03","PANS"
520,520,510,520,32500,"2010-02-04","PANS"
510,520,510,510,47500,"2010-02-05","PANS"
510,510,510,510,3,"2010-02-08","PANS"
500,500,500,500,5000,"2010-02-09","PANS"
500,500,500,500,40000,"2010-02-10","PANS"
500,500,500,500,192000,"2010-02-11","PANS"
500,510,500,500,60000,"2010-02-12","PANS"
500,500,500,500,30000,"2010-02-15","PANS"
500,500,500,500,85000,"2010-02-16","PANS"
500,500,500,500,1000,"2010-02-17","PANS"
490,490,490,490,1e+05,"2010-02-18","PANS"
490,500,490,490,79000,"2010-02-19","PANS"
490,490,490,490,326000,"2010-02-22","PANS"
490,490,490,490,500,"2010-02-23","PANS"
475,480,475,475,511000,"2010-02-24","PANS"
480,480,480,480,215000,"2010-02-25","PANS"
475,475,475,475,131000,"2010-03-01","PANS"
475,475,470,475,30000,"2010-03-02","PANS"
470,475,470,470,193000,"2010-03-03","PANS"
470,470,470,470,140000,"2010-03-04","PANS"
465,465,460,465,107000,"2010-03-05","PANS"
465,465,465,465,98000,"2010-03-08","PANS"
465,465,460,465,267500,"2010-03-09","PANS"
465,465,465,465,397000,"2010-03-10","PANS"
465,470,465,465,3130500,"2010-03-11","PANS"
470,470,465,470,320000,"2010-03-12","PANS"
470,470,465,470,1154000,"2010-03-15","PANS"
475,500,470,475,520500,"2010-03-17","PANS"
500,500,490,500,34000,"2010-03-18","PANS"
480,495,480,480,4500,"2010-03-19","PANS"
495,500,490,495,2500,"2010-03-22","PANS"
485,495,480,485,97000,"2010-03-23","PANS"
490,495,485,490,89000,"2010-03-24","PANS"
495,495,490,495,15500,"2010-03-25","PANS"
510,510,500,510,75000,"2010-03-26","PANS"
550,560,510,550,3,"2010-03-29","PANS"
590,640,560,590,2365500,"2010-03-30","PANS"
580,580,560,580,243500,"2010-03-31","PANS"
570,590,570,570,56500,"2010-04-01","PANS"
580,600,560,590,226500,"2010-04-05","PANS"
580,590,570,580,45500,"2010-04-06","PANS"
580,590,570,580,35000,"2010-04-07","PANS"
580,580,580,580,20000,"2010-04-08","PANS"
580,580,580,580,25000,"2010-04-09","PANS"
580,580,550,580,3,"2010-04-12","PANS"
580,580,580,580,0,"2010-04-13","PANS"
580,600,580,580,125000,"2010-04-14","PANS"
590,590,570,590,49000,"2010-04-15","PANS"
570,590,560,570,259500,"2010-04-16","PANS"
590,590,560,590,102500,"2010-04-19","PANS"
570,580,570,570,1500,"2010-04-20","PANS"
590,590,570,590,272000,"2010-04-21","PANS"
590,600,590,590,220500,"2010-04-22","PANS"
580,590,580,580,13500,"2010-04-23","PANS"
590,590,590,590,105000,"2010-04-26","PANS"
590,590,580,590,31000,"2010-04-27","PANS"
570,570,560,570,30000,"2010-04-28","PANS"
590,590,580,590,22500,"2010-04-29","PANS"
590,590,590,590,3,"2010-04-30","PANS"
640,680,600,640,3,"2010-05-03","PANS"
630,680,630,630,3,"2010-05-04","PANS"
640,650,620,640,189000,"2010-05-05","PANS"
620,650,600,620,239000,"2010-05-06","PANS"
630,630,590,630,3,"2010-05-07","PANS"
650,650,620,630,170500,"2010-05-10","PANS"
630,630,630,630,0,"2010-05-11","PANS"
620,620,620,620,145000,"2010-05-12","PANS"
630,630,630,630,25000,"2010-05-14","PANS"
610,620,610,610,50500,"2010-05-17","PANS"
630,630,620,630,45000,"2010-05-18","PANS"
610,610,610,610,76000,"2010-05-19","PANS"
630,670,610,630,160000,"2010-05-20","PANS"
620,620,590,620,88000,"2010-05-21","PANS"
620,620,590,620,152000,"2010-05-24","PANS"
570,590,570,570,185000,"2010-05-25","PANS"
610,610,610,610,1000,"2010-05-26","PANS"
610,620,580,610,3,"2010-05-27","PANS"
620,620,600,620,25500,"2010-05-31","PANS"
620,620,620,620,2,"2010-06-01","PANS"
590,590,590,590,1000,"2010-06-02","PANS"
610,610,610,610,500,"2010-06-03","PANS"
600,600,600,600,500,"2010-06-04","PANS"
600,600,600,600,13000,"2010-06-07","PANS"
620,620,590,620,3,"2010-06-08","PANS"
620,620,620,620,3,"2010-06-09","PANS"
620,620,620,620,3,"2010-06-10","PANS"
620,630,620,620,65500,"2010-06-11","PANS"
640,640,620,640,44500,"2010-06-14","PANS"
630,680,630,630,3,"2010-06-15","PANS"
660,680,650,660,101500,"2010-06-16","PANS"
690,690,690,690,1000,"2010-06-17","PANS"
650,670,630,650,26000,"2010-06-18","PANS"
680,720,660,680,3,"2010-06-21","PANS"
670,670,650,670,189500,"2010-06-22","PANS"
710,710,670,710,3,"2010-06-23","PANS"
710,710,690,710,72000,"2010-06-24","PANS"
710,710,710,710,25000,"2010-06-25","PANS"
710,720,710,710,90000,"2010-06-28","PANS"
700,720,700,700,270500,"2010-06-29","PANS"
710,720,710,710,75500,"2010-06-30","PANS"
710,730,710,710,224000,"2010-07-01","PANS"
710,720,710,710,163000,"2010-07-02","PANS"
720,720,710,720,131500,"2010-07-05","PANS"
710,710,710,710,67000,"2010-07-06","PANS"
700,710,700,700,84000,"2010-07-07","PANS"
710,720,700,710,111000,"2010-07-08","PANS"
710,720,700,710,77000,"2010-07-09","PANS"
710,710,700,710,252000,"2010-07-12","PANS"
710,710,710,710,130000,"2010-07-13","PANS"
720,730,710,720,666500,"2010-07-14","PANS"
730,740,720,730,694500,"2010-07-15","PANS"
790,790,720,790,3,"2010-07-16","PANS"
780,820,770,780,1722000,"2010-07-19","PANS"
790,800,770,790,641000,"2010-07-20","PANS"
810,820,790,810,2082500,"2010-07-21","PANS"
800,820,780,800,1266000,"2010-07-22","PANS"
810,810,780,810,2950500,"2010-07-23","PANS"
750,760,740,750,641500,"2010-07-26","PANS"
720,740,710,720,105500,"2010-07-27","PANS"
700,720,700,700,418500,"2010-07-28","PANS"
750,770,700,750,3,"2010-07-29","PANS"
760,770,750,760,667000,"2010-07-30","PANS"
780,790,770,780,1348000,"2010-08-02","PANS"
770,800,770,770,1522000,"2010-08-03","PANS"
760,780,750,760,267000,"2010-08-04","PANS"
770,790,760,770,134500,"2010-08-05","PANS"
780,790,770,780,575500,"2010-08-06","PANS"
770,780,770,770,402000,"2010-08-09","PANS"
760,770,760,760,67500,"2010-08-10","PANS"
750,760,750,750,102500,"2010-08-11","PANS"
750,750,740,750,35500,"2010-08-12","PANS"
770,770,750,770,81000,"2010-08-13","PANS"
750,770,750,750,226000,"2010-08-16","PANS"
760,760,740,760,120500,"2010-08-18","PANS"
750,760,750,750,212000,"2010-08-19","PANS"
760,760,740,760,236500,"2010-08-20","PANS"
760,760,750,760,210000,"2010-08-23","PANS"
760,770,760,760,257000,"2010-08-24","PANS"
760,760,750,760,1220500,"2010-08-25","PANS"
750,750,750,750,149000,"2010-08-26","PANS"
740,750,740,740,183000,"2010-08-27","PANS"
760,760,740,760,159500,"2010-08-30","PANS"
740,740,740,740,55000,"2010-08-31","PANS"
750,750,750,750,12500,"2010-09-01","PANS"
770,770,750,770,57500,"2010-09-02","PANS"
750,750,750,750,25000,"2010-09-03","PANS"
750,770,750,750,69500,"2010-09-06","PANS"
760,760,750,760,47000,"2010-09-07","PANS"
760,780,760,780,362500,"2010-09-15","PANS"
800,800,780,800,1297500,"2010-09-16","PANS"
840,850,800,840,1826000,"2010-09-17","PANS"
830,840,820,830,489000,"2010-09-20","PANS"
840,840,830,840,50500,"2010-09-21","PANS"
830,840,830,830,318500,"2010-09-22","PANS"
830,830,820,830,61000,"2010-09-23","PANS"
830,840,830,830,330000,"2010-09-24","PANS"
840,840,820,840,1480000,"2010-09-27","PANS"
870,940,830,870,1206000,"2010-09-28","PANS"
900,910,890,900,557000,"2010-09-29","PANS"
930,940,900,930,1159500,"2010-09-30","PANS"
1030,1100,930,1030,2086000,"2010-10-01","PANS"
1010,1040,1000,1010,1118000,"2010-10-04","PANS"
1010,1030,970,1010,855000,"2010-10-05","PANS"
980,1020,980,980,1622500,"2010-10-06","PANS"
990,1010,980,990,1516000,"2010-10-07","PANS"
1010,1020,990,1010,359500,"2010-10-08","PANS"
1030,1050,1010,1030,312500,"2010-10-11","PANS"
1030,1040,1020,1030,439500,"2010-10-12","PANS"
1080,1160,1030,1080,2351500,"2010-10-13","PANS"
1110,1130,1080,1110,1122000,"2010-10-14","PANS"
1140,1150,1120,1140,1233500,"2010-10-15","PANS"
1220,1230,1150,1220,2821000,"2010-10-18","PANS"
1200,1250,1180,1200,1545500,"2010-10-19","PANS"
1200,1220,1180,1200,422500,"2010-10-20","PANS"
1190,1210,1180,1190,541000,"2010-10-21","PANS"
1210,1260,1200,1210,1724000,"2010-10-22","PANS"
1330,1360,1250,1330,4866000,"2010-10-25","PANS"
1320,1360,1290,1320,1796500,"2010-10-26","PANS"
1270,1320,1240,1270,1999500,"2010-10-27","PANS"
1320,1320,1230,1320,2847000,"2010-10-28","PANS"
1340,1360,1320,1340,3457500,"2010-10-29","PANS"
1390,1390,1340,1390,3732000,"2010-11-01","PANS"
1450,1450,1400,1450,5051500,"2010-11-02","PANS"
1450,1460,1420,1450,1696500,"2010-11-03","PANS"
1420,1440,1400,1420,344000,"2010-11-04","PANS"
1430,1450,1410,1430,815500,"2010-11-05","PANS"
1410,1430,1400,1410,942500,"2010-11-08","PANS"
1370,1410,1370,1370,1271000,"2010-11-09","PANS"
1380,1400,1370,1380,745000,"2010-11-10","PANS"
1370,1400,1340,1370,1101500,"2010-11-11","PANS"
1290,1360,1280,1290,1569500,"2010-11-12","PANS"
1260,1290,1250,1260,378500,"2010-11-15","PANS"
1280,1320,1260,1280,1165500,"2010-11-16","PANS"
1310,1310,1260,1310,2610000,"2010-11-18","PANS"
1290,1320,1280,1290,795500,"2010-11-19","PANS"
1300,1320,1290,1300,1274500,"2010-11-22","PANS"
1290,1310,1270,1290,1001000,"2010-11-23","PANS"
1270,1280,1220,1270,961000,"2010-11-24","PANS"
1250,1280,1250,1250,402000,"2010-11-25","PANS"
1250,1270,1240,1250,286500,"2010-11-26","PANS"
1240,1260,1220,1240,220500,"2010-11-29","PANS"
1200,1250,1170,1200,577500,"2010-11-30","PANS"
1200,1210,1180,1200,311000,"2010-12-01","PANS"
1220,1220,1190,1220,475500,"2010-12-02","PANS"
1200,1230,1190,1200,429000,"2010-12-03","PANS"
1200,1210,1200,1200,458000,"2010-12-06","PANS"
1200,1200,1190,1200,348500,"2010-12-08","PANS"
1200,1220,1190,1200,983500,"2010-12-09","PANS"
1130,1190,1110,1130,1355500,"2010-12-10","PANS"
1190,1190,1140,1190,751000,"2010-12-13","PANS"
1170,1190,1160,1170,369500,"2010-12-14","PANS"
1140,1170,1130,1140,303500,"2010-12-15","PANS"
1130,1140,1130,1130,169000,"2010-12-16","PANS"
1150,1150,1130,1150,177500,"2010-12-17","PANS"
1130,1140,1120,1130,114000,"2010-12-20","PANS"
1140,1140,1130,1140,327000,"2010-12-21","PANS"
1140,1150,1120,1140,322500,"2010-12-22","PANS"
1120,1130,1120,1120,87500,"2010-12-23","PANS"
1120,1140,1050,1120,90000,"2010-12-27","PANS"
1120,1140,1120,1120,49500,"2010-12-28","PANS"
1140,1140,1110,1140,163000,"2010-12-29","PANS"
1150,1190,1150,1150,372500,"2010-12-30","PANS"
1160,1180,1150,1160,211500,"2011-01-03","PANS"
1200,1220,1170,1200,801000,"2011-01-04","PANS"
1160,1200,1150,1160,273000,"2011-01-05","PANS"
1170,1170,1150,1170,103500,"2011-01-06","PANS"
1130,1160,1120,1130,167000,"2011-01-07","PANS"
1080,1130,1050,1080,581000,"2011-01-10","PANS"
1080,1080,1030,1080,118000,"2011-01-11","PANS"
1100,1120,1080,1100,324000,"2011-01-12","PANS"
1100,1110,1090,1100,200500,"2011-01-13","PANS"
1100,1100,1080,1100,207500,"2011-01-14","PANS"
1100,1100,1080,1100,627000,"2011-01-17","PANS"
1090,1090,1080,1090,18000,"2011-01-18","PANS"
1060,1080,1060,1060,116500,"2011-01-19","PANS"
1030,1050,1020,1030,442500,"2011-01-20","PANS"
1090,1090,970,1090,467000,"2011-01-21","PANS"
1030,1050,1000,1030,172500,"2011-01-24","PANS"
1030,1060,1030,1030,41500,"2011-01-25","PANS"
1070,1070,1020,1070,53000,"2011-01-26","PANS"
1090,1090,1070,1090,23000,"2011-01-27","PANS"
1080,1080,1060,1080,23500,"2011-01-28","PANS"
1080,1080,1080,1080,23500,"2011-01-31","PANS"
1030,1040,1030,1030,20500,"2011-02-01","PANS"
1080,1090,1030,1080,35500,"2011-02-02","PANS"
1070,1070,1050,1070,12500,"2011-02-04","PANS"
1070,1070,1050,1070,83000,"2011-02-07","PANS"
1040,1060,1030,1040,303500,"2011-02-08","PANS"
1020,1040,1000,1020,265500,"2011-02-09","PANS"
1020,1030,990,1020,55000,"2011-02-10","PANS"
1020,1020,1000,1020,158500,"2011-02-11","PANS"
1030,1030,1000,1030,56500,"2011-02-14","PANS"
1000,1020,1000,1000,18000,"2011-02-16","PANS"
1000,1010,1000,1000,160000,"2011-02-17","PANS"
1010,1010,1000,1010,333000,"2011-02-18","PANS"
1000,1010,1000,1000,354500,"2011-02-21","PANS"
1000,1000,990,1000,111500,"2011-02-22","PANS"
990,990,980,990,113500,"2011-02-23","PANS"
980,990,970,980,137000,"2011-02-24","PANS"
990,1010,980,990,127500,"2011-02-25","PANS"
990,990,980,990,169500,"2011-02-28","PANS"
1030,1060,990,1030,392500,"2011-03-01","PANS"
1020,1020,1020,1020,15000,"2011-03-02","PANS"
1020,1020,990,1020,213500,"2011-03-03","PANS"
1020,1020,1000,1020,36500,"2011-03-04","PANS"
1020,1020,1000,1020,252000,"2011-03-07","PANS"
1030,1030,1020,1030,23000,"2011-03-08","PANS"
1010,1030,1000,1010,218000,"2011-03-09","PANS"
1020,1030,1000,1020,276500,"2011-03-10","PANS"
1010,1020,1000,1010,242500,"2011-03-11","PANS"
1010,1020,1000,1010,563000,"2011-03-14","PANS"
1000,1010,990,1000,237500,"2011-03-15","PANS"
1010,1010,990,1010,222000,"2011-03-16","PANS"
990,1000,980,990,159500,"2011-03-17","PANS"
990,1000,980,990,90000,"2011-03-18","PANS"
1000,1000,990,1000,276500,"2011-03-21","PANS"
1050,1050,1000,1050,633500,"2011-03-22","PANS"
1000,1010,900,950,11500,"2011-03-23","PANS"
1090,1100,1060,1090,548500,"2011-03-24","PANS"
1090,1120,1080,1090,152500,"2011-03-25","PANS"
1140,1150,1100,1140,330500,"2011-03-28","PANS"
1100,1160,1100,1100,217000,"2011-03-29","PANS"
1110,1140,1100,1110,398500,"2011-03-30","PANS"
1120,1180,1110,1120,321000,"2011-03-31","PANS"
1160,1160,1120,1160,510500,"2011-04-01","PANS"
1160,1180,1150,1160,223500,"2011-04-04","PANS"
1160,1160,1140,1160,125500,"2011-04-05","PANS"
1160,1160,1140,1160,170000,"2011-04-06","PANS"
1140,1160,1140,1140,251000,"2011-04-07","PANS"
1150,1150,1130,1150,135000,"2011-04-08","PANS"
1160,1160,1140,1160,198500,"2011-04-11","PANS"
1160,1160,1150,1160,180000,"2011-04-12","PANS"
1150,1160,1140,1150,214000,"2011-04-13","PANS"
1200,1210,1160,1200,1123000,"2011-04-14","PANS"
1230,1240,1190,1230,789500,"2011-04-15","PANS"
1230,1250,1220,1230,243000,"2011-04-18","PANS"
1210,1230,1210,1210,61500,"2011-04-19","PANS"
1220,1220,1210,1220,197500,"2011-04-20","PANS"
1220,1220,1200,1220,325500,"2011-04-21","PANS"
1240,1240,1210,1240,235000,"2011-04-25","PANS"
1280,1290,1230,1280,1491000,"2011-04-26","PANS"
1280,1300,1260,1280,382000,"2011-04-27","PANS"
1280,1280,1260,1280,193000,"2011-04-28","PANS"
1310,1310,1270,1310,587000,"2011-04-29","PANS"
1190,1290,1190,1190,2046500,"2011-05-02","PANS"
1150,1190,1120,1150,1558000,"2011-05-03","PANS"
1180,1190,1140,1180,343500,"2011-05-04","PANS"
1170,1190,1160,1170,198500,"2011-05-05","PANS"
1200,1210,1170,1200,645000,"2011-05-06","PANS"
1270,1270,1200,1270,3458000,"2011-05-09","PANS"
1250,1280,1240,1250,1445000,"2011-05-10","PANS"
1280,1280,1250,1280,3714500,"2011-05-11","PANS"
1280,1290,1250,1280,1601000,"2011-05-12","PANS"
1300,1310,1280,1300,2246500,"2011-05-13","PANS"
1360,1360,1300,1360,1692000,"2011-05-16","PANS"
1400,1410,1350,1400,1917500,"2011-05-18","PANS"
1410,1420,1390,1410,1121000,"2011-05-19","PANS"
1400,1410,1380,1400,764500,"2011-05-20","PANS"
1380,1390,1360,1380,2118000,"2011-05-23","PANS"
1450,1450,1350,1450,3536000,"2011-05-24","PANS"
1440,1450,1420,1440,1139000,"2011-05-25","PANS"
1450,1470,1440,1450,1570500,"2011-05-26","PANS"
1450,1450,1440,1450,298500,"2011-05-27","PANS"
1450,1450,1440,1450,355500,"2011-05-30","PANS"
1440,1450,1420,1440,1125500,"2011-05-31","PANS"
1440,1440,1420,1440,278500,"2011-06-01","PANS"
1440,1440,1420,1440,364500,"2011-06-03","PANS"
1420,1450,1410,1420,1469000,"2011-06-06","PANS"
1410,1420,1390,1410,2102500,"2011-06-07","PANS"
1390,1420,1390,1390,2747500,"2011-06-08","PANS"
1300,1340,1280,1300,1074000,"2011-06-09","PANS"
1280,1310,1270,1280,444500,"2011-06-10","PANS"
1220,1260,1210,1220,681000,"2011-06-13","PANS"
1230,1250,1220,1230,206000,"2011-06-14","PANS"
1200,1240,1200,1200,686500,"2011-06-15","PANS"
1170,1200,1150,1170,285000,"2011-06-16","PANS"
1140,1170,1120,1140,981500,"2011-06-17","PANS"
1150,1200,1140,1150,450000,"2011-06-20","PANS"
1180,1180,1160,1180,132000,"2011-06-21","PANS"
1190,1200,1180,1190,229000,"2011-06-22","PANS"
1180,1180,1160,1180,123500,"2011-06-23","PANS"
1190,1200,1170,1190,94500,"2011-06-24","PANS"
1180,1180,1160,1180,48500,"2011-06-27","PANS"
1150,1200,1140,1150,516000,"2011-06-28","PANS"
1150,1200,1140,1150,487500,"2011-06-30","PANS"
1140,1150,1140,1140,348000,"2011-07-01","PANS"
1140,1140,1140,1140,0,"2011-07-04","PANS"
1070,1110,1060,1070,2325000,"2011-07-05","PANS"
1140,1140,1070,1140,2619500,"2011-07-06","PANS"
1150,1180,1140,1150,762500,"2011-07-07","PANS"
1160,1170,1150,1160,1810500,"2011-07-08","PANS"
1150,1160,1140,1150,1553500,"2011-07-11","PANS"
1150,1150,1130,1150,2945500,"2011-07-12","PANS"
1170,1170,1140,1170,635500,"2011-07-13","PANS"
1240,1270,1170,1240,3066000,"2011-07-14","PANS"
1240,1260,1240,1240,309500,"2011-07-15","PANS"
1260,1270,1240,1260,1155000,"2011-07-18","PANS"
1250,1260,1240,1250,328000,"2011-07-19","PANS"
1300,1310,1240,1300,1505500,"2011-07-20","PANS"
1410,1440,1300,1410,4840500,"2011-07-21","PANS"
1380,1430,1350,1380,610500,"2011-07-22","PANS"
1360,1370,1320,1360,476500,"2011-07-25","PANS"
1370,1380,1330,1370,375000,"2011-07-26","PANS"
1380,1400,1360,1380,479500,"2011-07-27","PANS"
1350,1390,1350,1350,322000,"2011-07-28","PANS"
1420,1420,1360,1420,1736000,"2011-07-29","PANS"
1510,1540,1430,1510,4136500,"2011-08-01","PANS"
1500,1510,1480,1500,652500,"2011-08-02","PANS"
1490,1500,1450,1490,612500,"2011-08-03","PANS"
1470,1510,1460,1470,514500,"2011-08-04","PANS"
1310,1420,1270,1310,7723500,"2011-08-05","PANS"
1280,1300,1160,1280,1608500,"2011-08-08","PANS"
1200,1270,1130,1200,1464500,"2011-08-09","PANS"
1250,1270,1230,1250,933500,"2011-08-10","PANS"
1250,1250,1180,1250,555500,"2011-08-11","PANS"
1280,1320,1280,1280,862000,"2011-08-12","PANS"
1370,1370,1300,1370,462500,"2011-08-15","PANS"
1360,1400,1350,1360,375000,"2011-08-16","PANS"
1360,1390,1350,1360,461000,"2011-08-18","PANS"
1290,1330,1280,1290,351000,"2011-08-19","PANS"
1290,1320,1260,1290,64500,"2011-08-22","PANS"
1290,1310,1270,1290,234000,"2011-08-23","PANS"
1270,1320,1270,1270,65000,"2011-08-24","PANS"
1300,1300,1270,1300,31500,"2011-08-25","PANS"
1300,1300,1270,1300,175000,"2011-08-26","PANS"
1290,1320,1270,1290,35500,"2011-09-05","PANS"
1290,1300,1280,1290,28500,"2011-09-06","PANS"
1340,1350,1300,1340,438000,"2011-09-07","PANS"
1340,1360,1300,1340,182000,"2011-09-08","PANS"
1340,1350,1330,1340,133500,"2011-09-09","PANS"
1300,1330,1290,1300,221500,"2011-09-12","PANS"
1300,1330,1300,1300,89000,"2011-09-13","PANS"
1310,1330,1290,1310,192500,"2011-09-14","PANS"
1300,1320,1270,1300,433500,"2011-09-15","PANS"
1320,1320,1300,1320,102500,"2011-09-16","PANS"
1270,1280,1270,1270,58000,"2011-09-19","PANS"
1280,1290,1250,1280,94000,"2011-09-20","PANS"
1250,1280,1250,1250,27000,"2011-09-21","PANS"
1130,1240,1130,1130,308000,"2011-09-22","PANS"
1070,1130,1030,1070,552000,"2011-09-23","PANS"
1010,1070,980,1010,739500,"2011-09-26","PANS"
1170,1190,1030,1170,237500,"2011-09-27","PANS"
1160,1160,1120,1160,210000,"2011-09-28","PANS"
1160,1160,1120,1160,64500,"2011-09-29","PANS"
1150,1160,1130,1150,32000,"2011-09-30","PANS"
1130,1130,1070,1130,45500,"2011-10-03","PANS"
1090,1090,1080,1090,42500,"2011-10-04","PANS"
1100,1100,1100,1100,20000,"2011-10-05","PANS"
1130,1150,1110,1130,24500,"2011-10-06","PANS"
1110,1130,1110,1110,31000,"2011-10-07","PANS"
1130,1140,1100,1130,60000,"2011-10-10","PANS"
1150,1170,1150,1150,28000,"2011-10-11","PANS"
1170,1170,1170,1170,500,"2011-10-12","PANS"
1170,1190,1170,1170,241500,"2011-10-13","PANS"
1200,1200,1150,1200,101500,"2011-10-14","PANS"
1200,1220,1180,1200,71000,"2011-10-17","PANS"
1180,1180,1150,1180,123500,"2011-10-18","PANS"
1200,1200,1180,1200,20000,"2011-10-19","PANS"
1200,1200,1160,1200,3000,"2011-10-20","PANS"
1200,1200,1170,1200,16000,"2011-10-21","PANS"
1230,1240,1200,1230,16000,"2011-10-24","PANS"
1230,1270,1210,1230,30000,"2011-10-25","PANS"
1230,1230,1200,1230,23000,"2011-10-26","PANS"
1260,1270,1230,1260,107000,"2011-10-27","PANS"
1260,1300,1250,1260,102000,"2011-10-28","PANS"
1230,1280,1220,1230,79000,"2011-10-31","PANS"
1200,1260,1190,1200,116500,"2011-11-01","PANS"
1260,1260,1200,1260,209500,"2011-11-02","PANS"
1250,1250,1210,1250,37500,"2011-11-03","PANS"
1280,1280,1280,1280,500,"2011-11-04","PANS"
1240,1240,1210,1240,3000,"2011-11-07","PANS"
1250,1250,1220,1250,13000,"2011-11-08","PANS"
1250,1250,1230,1250,32000,"2011-11-09","PANS"
1250,1250,1250,1250,32000,"2011-11-10","PANS"
1250,1250,1250,1250,32000,"2011-11-11","PANS"
1250,1250,1220,1250,37500,"2011-11-14","PANS"
1240,1250,1210,1240,217000,"2011-11-15","PANS"
1240,1240,1220,1240,108000,"2011-11-16","PANS"
1240,1240,1220,1240,33000,"2011-11-17","PANS"
1240,1240,1220,1240,54500,"2011-11-18","PANS"
1240,1240,1210,1240,44500,"2011-11-21","PANS"
1240,1240,1220,1240,18000,"2011-11-22","PANS"
1240,1240,1220,1240,2000,"2011-11-23","PANS"
1240,1240,1220,1240,3500,"2011-11-24","PANS"
1240,1240,1210,1240,133000,"2011-11-25","PANS"
1220,1220,1220,1220,5000,"2011-11-28","PANS"
1220,1260,1220,1220,4000,"2011-11-29","PANS"
1210,1230,1210,1210,25500,"2011-11-30","PANS"
1210,1210,1210,1210,0,"2011-12-01","PANS"
1240,1260,1230,1240,34500,"2011-12-02","PANS"
1250,1260,1240,1250,32000,"2011-12-05","PANS"
1230,1250,1230,1230,2000,"2011-12-06","PANS"
1250,1250,1240,1250,3000,"2011-12-07","PANS"
1240,1240,1240,1240,2500,"2011-12-08","PANS"
1240,1240,1230,1240,16500,"2011-12-09","PANS"
1230,1230,1230,1230,10000,"2011-12-12","PANS"
1250,1270,1230,1250,28000,"2011-12-13","PANS"
1250,1250,1250,1250,28000,"2011-12-14","PANS"
1240,1240,1230,1240,127000,"2011-12-15","PANS"
1270,1280,1250,1270,119000,"2011-12-16","PANS"
1290,1290,1280,1290,110500,"2011-12-19","PANS"
1260,1260,1260,1260,500,"2011-12-20","PANS"
1260,1300,1250,1260,313500,"2011-12-21","PANS"
1260,1260,1260,1260,12000,"2011-12-22","PANS"
1260,1260,1260,1260,107000,"2011-12-23","PANS"
1290,1300,1250,1290,153500,"2011-12-27","PANS"
1290,1290,1290,1290,153500,"2011-12-28","PANS"
1290,1290,1250,1290,28500,"2011-12-29","PANS"
1290,1290,1290,1290,28500,"2011-12-30","PANS"
1300,1300,1250,1300,61000,"2012-01-02","PANS"
1260,1280,1260,1260,40500,"2012-01-03","PANS"
1290,1290,1230,1290,56000,"2012-01-04","PANS"
1290,1300,1290,1290,1500,"2012-01-05","PANS"
1290,1290,1260,1290,9500,"2012-01-06","PANS"
1300,1300,1300,1300,500,"2012-01-09","PANS"
1290,1290,1280,1290,1500,"2012-01-10","PANS"
1300,1340,1290,1300,413000,"2012-01-11","PANS"
1320,1320,1310,1320,46500,"2012-01-12","PANS"
1350,1360,1310,1350,3,"2012-01-13","PANS"
1350,1360,1330,1350,40000,"2012-01-16","PANS"
1360,1400,1330,1360,165000,"2012-01-17","PANS"
1380,1390,1360,1380,429500,"2012-01-18","PANS"
1390,1400,1370,1390,141500,"2012-01-19","PANS"
1370,1380,1370,1370,32500,"2012-01-20","PANS"
1370,1390,1370,1370,30000,"2012-01-24","PANS"
1380,1390,1370,1380,1500,"2012-01-25","PANS"
1380,1380,1360,1380,50500,"2012-01-26","PANS"
1380,1380,1360,1380,12000,"2012-01-27","PANS"
1370,1390,1350,1370,31000,"2012-01-30","PANS"
1370,1400,1370,1370,197000,"2012-01-31","PANS"
1400,1400,1370,1400,53500,"2012-02-01","PANS"
1400,1400,1370,1400,223500,"2012-02-02","PANS"
1400,1400,1380,1400,80500,"2012-02-03","PANS"
1370,1450,1370,1370,773000,"2012-02-06","PANS"
1420,1420,1380,1420,472500,"2012-02-07","PANS"
1420,1420,1390,1420,90000,"2012-02-08","PANS"
1420,1420,1420,1420,90000,"2012-02-09","PANS"
1420,1440,1400,1420,170000,"2012-02-10","PANS"
1460,1460,1420,1460,453000,"2012-02-13","PANS"
1420,1440,1420,1420,26000,"2012-02-14","PANS"
1450,1480,1420,1450,197500,"2012-02-15","PANS"
1440,1440,1430,1440,33000,"2012-02-16","PANS"
1440,1450,1440,1440,269000,"2012-02-17","PANS"
1450,1480,1440,1450,33500,"2012-02-20","PANS"
1450,1470,1440,1450,45500,"2012-02-21","PANS"
1450,1470,1440,1450,11000,"2012-02-22","PANS"
1430,1450,1430,1430,56000,"2012-02-23","PANS"
1430,1430,1410,1430,65500,"2012-02-24","PANS"
1430,1450,1420,1430,192500,"2012-02-27","PANS"
1430,1440,1410,1430,76500,"2012-02-28","PANS"
1440,1440,1440,1440,500,"2012-02-29","PANS"
1420,1420,1400,1420,25000,"2012-03-01","PANS"
1420,1420,1400,1420,20000,"2012-03-02","PANS"
1420,1420,1400,1420,126500,"2012-03-05","PANS"
1420,1420,1400,1420,81500,"2012-03-06","PANS"
1420,1420,1410,1420,35500,"2012-03-07","PANS"
1410,1420,1390,1410,93500,"2012-03-08","PANS"
1420,1420,1410,1420,3,"2012-03-09","PANS"
1420,1420,1390,1420,38000,"2012-03-12","PANS"
1420,1450,1400,1420,96000,"2012-03-13","PANS"
1420,1420,1400,1420,40000,"2012-03-14","PANS"
1420,1420,1420,1420,25000,"2012-03-15","PANS"
1430,1450,1420,1430,58000,"2012-03-16","PANS"
1430,1430,1400,1430,102500,"2012-03-19","PANS"
1410,1410,1390,1410,77000,"2012-03-20","PANS"
1410,1410,1390,1410,35000,"2012-03-21","PANS"
1420,1430,1410,1420,117000,"2012-03-22","PANS"
1400,1400,1380,1400,123000,"2012-03-26","PANS"
1400,1400,1380,1400,69500,"2012-03-27","PANS"
1410,1410,1400,1410,19000,"2012-03-28","PANS"
1410,1420,1400,1410,99000,"2012-03-29","PANS"
1420,1420,1410,1420,98500,"2012-03-30","PANS"
1430,1430,1420,1430,98500,"2012-04-02","PANS"
1430,1430,1430,1430,0,"2012-04-03","PANS"
1420,1440,1410,1420,48000,"2012-04-04","PANS"
1450,1450,1430,1450,254500,"2012-04-05","PANS"
1470,1480,1440,1470,150500,"2012-04-09","PANS"
1450,1450,1430,1450,53000,"2012-04-10","PANS"
1440,1440,1410,1440,109500,"2012-04-11","PANS"
1470,1470,1440,1470,32500,"2012-04-12","PANS"
1470,1490,1460,1470,34500,"2012-04-13","PANS"
1470,1470,1460,1470,7000,"2012-04-16","PANS"
1470,1470,1450,1470,22500,"2012-04-17","PANS"
1460,1480,1460,1460,38000,"2012-04-18","PANS"
1500,1500,1460,1500,160000,"2012-04-19","PANS"
1630,1650,1500,1630,795000,"2012-04-20","PANS"
1680,1700,1580,1680,1489500,"2012-04-23","PANS"
1660,1690,1640,1660,71000,"2012-04-24","PANS"
1900,1900,1700,1900,1312000,"2012-04-25","PANS"
2025,2100,1920,2025,2489000,"2012-04-26","PANS"
1920,2025,1850,1920,694500,"2012-04-27","PANS"
1900,1920,1870,1900,104000,"2012-04-30","PANS"
1890,1900,1840,1890,145000,"2012-05-01","PANS"
1890,1900,1840,1890,62000,"2012-05-02","PANS"
1910,1950,1850,1910,66000,"2012-05-03","PANS"
1910,1950,1880,1910,30500,"2012-05-04","PANS"
1890,1890,1840,1890,131500,"2012-05-07","PANS"
1820,1860,1800,1820,193500,"2012-05-08","PANS"
1820,1820,1770,1820,32500,"2012-05-09","PANS"
1800,1820,1750,1800,74500,"2012-05-10","PANS"
1790,1790,1750,1790,14000,"2012-05-11","PANS"
1750,1770,1750,1750,235500,"2012-05-14","PANS"
1760,1800,1730,1760,74500,"2012-05-15","PANS"
1760,1790,1710,1760,1034000,"2012-05-16","PANS"
1710,1720,1700,1710,43500,"2012-05-21","PANS"
1770,1770,1710,1770,30500,"2012-05-22","PANS"
1770,1770,1770,1770,30500,"2012-05-23","PANS"
1780,1800,1750,1780,62000,"2012-05-24","PANS"
1780,1800,1690,1780,28500,"2012-05-25","PANS"
1750,1750,1690,1750,66000,"2012-05-28","PANS"
1740,1740,1730,1740,11500,"2012-05-29","PANS"
1720,1740,1690,1720,76000,"2012-05-30","PANS"
1700,1700,1620,1700,163000,"2012-05-31","PANS"
1700,1700,1700,1700,163000,"2012-06-01","PANS"
1650,1650,1520,1650,884000,"2012-06-04","PANS"
1630,1650,1630,1630,23000,"2012-06-05","PANS"
1700,1700,1630,1700,27000,"2012-06-06","PANS"
1740,1770,1690,1740,54500,"2012-06-07","PANS"
1740,1740,1740,1740,54500,"2012-06-08","PANS"
1700,1700,1700,1700,2000,"2012-06-11","PANS"
1720,1720,1720,1720,500,"2012-06-12","PANS"
1740,1750,1670,1740,302000,"2012-06-13","PANS"
1700,1700,1660,1700,25500,"2012-06-14","PANS"
1700,1700,1700,1700,25500,"2012-06-15","PANS"
1690,1720,1690,1690,95500,"2012-06-18","PANS"
1700,1710,1700,1700,3000,"2012-06-19","PANS"
1740,1780,1700,1740,31500,"2012-06-20","PANS"
1710,1740,1710,1710,9000,"2012-06-21","PANS"
1710,1710,1700,1710,22500,"2012-06-22","PANS"
1710,1710,1700,1700,34500,"2012-06-25","PANS"
1700,1800,1750,1800,40500,"2012-06-26","PANS"
1800,1800,1750,1800,20500,"2012-06-27","PANS"
1800,1850,1750,1840,27000,"2012-06-28","PANS"
1840,1900,1830,1880,53000,"2012-06-29","PANS"
1880,1880,1870,1880,18000,"2012-07-02","PANS"
1920,1930,1880,1920,98500,"2012-07-03","PANS"
1920,1930,1900,1920,208000,"2012-07-04","PANS"
1900,1920,1890,1900,90500,"2012-07-05","PANS"
1930,1950,1900,1930,204500,"2012-07-06","PANS"
1900,1930,1900,1900,26000,"2012-07-09","PANS"
1900,1900,1890,1900,53000,"2012-07-10","PANS"
1920,1950,1890,1920,42000,"2012-07-11","PANS"
1900,1920,1890,1900,67000,"2012-07-12","PANS"
1900,1920,1900,1900,22000,"2012-07-13","PANS"
1900,1900,1900,1900,47000,"2012-07-16","PANS"
1900,1910,1870,1900,156500,"2012-07-17","PANS"
1900,1900,1870,1900,32000,"2012-07-18","PANS"
1920,1920,1900,1920,26500,"2012-07-19","PANS"
1910,1930,1860,1910,148000,"2012-07-20","PANS"
1870,1870,1850,1870,228000,"2012-07-23","PANS"
1870,1890,1800,1870,140500,"2012-07-24","PANS"
1920,1920,1850,1920,259500,"2012-07-25","PANS"
1910,1950,1900,1910,71500,"2012-07-26","PANS"
1940,1950,1910,1940,126500,"2012-07-27","PANS"
1930,1950,1920,1930,21000,"2012-07-30","PANS"
1890,1910,1870,1890,144500,"2012-07-31","PANS"
1900,1900,1870,1900,21500,"2012-08-01","PANS"
1880,1890,1880,1880,59500,"2012-08-02","PANS"
1910,1910,1890,1910,74000,"2012-08-03","PANS"
1910,1910,1900,1910,84500,"2012-08-06","PANS"
1910,1920,1900,1910,67000,"2012-08-07","PANS"
1900,1910,1870,1900,137000,"2012-08-08","PANS"
1900,1900,1880,1900,102500,"2012-08-09","PANS"
1900,1910,1890,1900,506000,"2012-08-10","PANS"
1820,1830,1800,1820,573500,"2012-08-13","PANS"
1820,1820,1800,1820,17000,"2012-08-14","PANS"
1810,1820,1800,1810,50000,"2012-08-15","PANS"
1800,1810,1790,1800,140500,"2012-08-16","PANS"
1800,1800,1800,1800,19500,"2012-08-23","PANS"
1800,1800,1800,1800,26000,"2012-08-24","PANS"
1800,1800,1800,1800,6000,"2012-08-27","PANS"
1810,1820,1800,1810,154000,"2012-08-28","PANS"
1810,1840,1800,1810,114500,"2012-08-29","PANS"
1810,1810,1790,1810,313500,"2012-08-30","PANS"
1810,1810,1790,1810,299500,"2012-08-31","PANS"
1810,1810,1800,1810,37000,"2012-09-03","PANS"
1800,1810,1800,1800,40500,"2012-09-04","PANS"
1800,1800,1800,1800,35000,"2012-09-05","PANS"
1840,1880,1820,1840,2491500,"2012-09-06","PANS"
1840,1850,1840,1840,8500,"2012-09-07","PANS"
1840,1840,1830,1840,561500,"2012-09-10","PANS"
1840,1840,1810,1840,22500,"2012-09-11","PANS"
1830,1830,1820,1830,53500,"2012-09-12","PANS"
1850,1850,1800,1850,62000,"2012-09-13","PANS"
1860,1870,1840,1860,575500,"2012-09-14","PANS"
1880,1890,1860,1880,579000,"2012-09-17","PANS"
1880,1880,1880,1880,579000,"2012-09-18","PANS"
1880,1890,1870,1880,1655000,"2012-09-19","PANS"
1880,1880,1880,1880,1655000,"2012-09-20","PANS"
1870,1870,1860,1870,54500,"2012-09-21","PANS"
1890,1890,1860,1890,32500,"2012-09-24","PANS"
1860,1860,1850,1860,11500,"2012-09-25","PANS"
1870,1870,1860,1870,85000,"2012-09-26","PANS"
1870,1870,1860,1870,4000,"2012-09-27","PANS"
1870,1870,1870,1870,8500,"2012-09-28","PANS"
1870,1880,1870,1870,52000,"2012-10-01","PANS"
1890,1890,1870,1890,471000,"2012-10-02","PANS"
1890,1920,1890,1890,129500,"2012-10-03","PANS"
1890,1890,1890,1890,500,"2012-10-04","PANS"
1900,1910,1870,1900,124000,"2012-10-05","PANS"
1870,1880,1850,1870,180500,"2012-10-08","PANS"
1860,1870,1850,1860,117500,"2012-10-09","PANS"
1860,1860,1860,1860,140500,"2012-10-10","PANS"
1860,1890,1850,1860,10500,"2012-10-11","PANS"
1870,1910,1870,1870,61500,"2012-10-12","PANS"
1880,1940,1870,1880,177000,"2012-10-15","PANS"
1880,1880,1880,1880,18500,"2012-10-16","PANS"
1900,1900,1880,1900,58500,"2012-10-17","PANS"
1900,1900,1900,1900,568000,"2012-10-18","PANS"
2200,2350,1890,2200,1910500,"2012-10-19","PANS"
2325,2375,2125,2325,357500,"2012-10-22","PANS"
2325,2375,2250,2325,118000,"2012-10-23","PANS"
2300,2350,2150,2300,474500,"2012-10-24","PANS"
2275,2375,2250,2275,45500,"2012-10-25","PANS"
2275,2300,2250,2275,2500,"2012-10-29","PANS"
2300,2300,2175,2300,29000,"2012-10-30","PANS"
2325,2325,2275,2325,27500,"2012-10-31","PANS"
2325,2400,2325,2325,215000,"2012-11-01","PANS"
2450,2500,2425,2450,264000,"2012-11-02","PANS"
2525,2550,2350,2525,1073000,"2012-11-05","PANS"
2550,2575,2500,2550,249000,"2012-11-06","PANS"
2550,2550,2475,2550,560000,"2012-11-07","PANS"
2525,2525,2500,2525,67000,"2012-11-08","PANS"
2525,2575,2475,2525,830000,"2012-11-09","PANS"
2550,2550,2500,2550,94000,"2012-11-12","PANS"
2525,2525,2525,2525,612500,"2012-11-13","PANS"
2550,2550,2500,2550,33500,"2012-11-14","PANS"
2550,2550,2550,2550,33500,"2012-11-19","PANS"
2600,2600,2475,2600,1080000,"2012-11-20","PANS"
2700,2700,2525,2700,1073000,"2012-11-21","PANS"
2700,2700,2675,2700,176000,"2012-11-22","PANS"
2750,2750,2700,2750,244000,"2012-11-23","PANS"
2675,2725,2300,2675,590500,"2012-11-26","PANS"
2775,2800,2625,2775,245000,"2012-11-27","PANS"
2775,2775,2700,2775,168500,"2012-11-28","PANS"
2775,2775,2600,2775,391500,"2012-11-29","PANS"
2800,2800,2725,2800,51000,"2012-11-30","PANS"
2800,2800,2725,2800,546500,"2012-12-03","PANS"
2850,2850,2800,2850,252500,"2012-12-04","PANS"
2875,2875,2850,2875,209500,"2012-12-05","PANS"
2875,2875,2875,2875,11500,"2012-12-06","PANS"
2900,2900,2850,2900,53500,"2012-12-07","PANS"
2950,3000,2900,2950,528000,"2012-12-10","PANS"
2950,2950,2950,2950,80000,"2012-12-11","PANS"
3000,3025,2950,3000,64500,"2012-12-12","PANS"
3000,3000,2925,3000,861500,"2012-12-13","PANS"
3000,3025,2950,3000,583000,"2012-12-14","PANS"
3075,3075,3000,3075,301500,"2012-12-17","PANS"
3125,3125,3075,3125,237500,"2012-12-18","PANS"
3125,3150,3100,3125,471000,"2012-12-19","PANS"
3150,3150,3075,3150,507500,"2012-12-20","PANS"
3150,3150,3100,3150,391000,"2012-12-21","PANS"
3150,3150,3125,3150,3,"2012-12-26","PANS"
3175,3200,3125,3175,374000,"2012-12-27","PANS"
3200,3200,3100,3200,3,"2012-12-28","PANS"
3200,3200,3200,3200,9000,"2013-01-02","PANS"
3200,3200,3150,3200,5000,"2013-01-03","PANS"
3225,3225,3100,3225,3,"2013-01-04","PANS"
3175,3275,3150,3175,132000,"2013-01-07","PANS"
3175,3175,3150,3175,144000,"2013-01-08","PANS"
3100,3150,3050,3100,218500,"2013-01-09","PANS"
3150,3150,3050,3150,197500,"2013-01-10","PANS"
3025,3125,3000,3025,811500,"2013-01-11","PANS"
3025,3075,3025,3025,266500,"2013-01-14","PANS"
3050,3100,2900,3050,556000,"2013-01-15","PANS"
3150,3150,3075,3150,672500,"2013-01-16","PANS"
3225,3300,3100,3225,511000,"2013-01-17","PANS"
3275,3275,3200,3275,120500,"2013-01-18","PANS"
3300,3325,3275,3300,1636000,"2013-01-21","PANS"
3300,3300,3300,3300,0,"2013-01-22","PANS"
3500,3500,3450,3500,591000,"2013-01-23","PANS"
3475,3500,3450,3475,69500,"2013-01-25","PANS"
3500,3500,3450,3500,78000,"2013-01-28","PANS"
3550,3550,3500,3550,46500,"2013-01-29","PANS"
3575,3625,3550,3575,298000,"2013-01-30","PANS"
3600,3600,3575,3600,88500,"2013-01-31","PANS"
3575,3600,3550,3575,109500,"2013-02-01","PANS"
3550,3575,3525,3550,152000,"2013-02-04","PANS"
3525,3525,3300,3525,73000,"2013-02-05","PANS"
3475,3500,3425,3475,5500,"2013-02-06","PANS"
3475,3625,3425,3475,73500,"2013-02-07","PANS"
3425,3425,3400,3425,35500,"2013-02-08","PANS"
3450,3475,3450,3450,25000,"2013-02-11","PANS"
3450,3500,3375,3450,207500,"2013-02-12","PANS"
3500,3500,3425,3500,68500,"2013-02-13","PANS"
3600,3600,3500,3600,54500,"2013-02-14","PANS"
3525,3575,3525,3525,84000,"2013-02-15","PANS"
3525,3525,3425,3525,154500,"2013-02-18","PANS"
3575,3600,3500,3575,401000,"2013-02-19","PANS"
3600,3625,3550,3600,254000,"2013-02-20","PANS"
3600,3600,3525,3600,138500,"2013-02-21","PANS"
3575,3600,3575,3575,3,"2013-02-22","PANS"
3575,3575,3550,3575,25500,"2013-02-25","PANS"
3600,3600,3525,3600,55500,"2013-02-26","PANS"
3650,3650,3550,3650,632500,"2013-02-27","PANS"
3700,3700,3600,3700,29500,"2013-02-28","PANS"
3700,3800,3675,3700,514000,"2013-03-01","PANS"
3700,3800,3675,3700,170500,"2013-03-04","PANS"
3725,3725,3650,3725,31500,"2013-03-05","PANS"
3725,3725,3700,3725,25000,"2013-03-06","PANS"
3725,3775,3675,3725,56000,"2013-03-07","PANS"
3750,3800,3700,3750,90000,"2013-03-08","PANS"
3750,3750,3700,3750,19000,"2013-03-11","PANS"
3725,3750,3700,3725,36500,"2013-03-13","PANS"
3725,3725,3625,3725,108500,"2013-03-14","PANS"
3775,3800,3675,3775,172000,"2013-03-15","PANS"
3725,3750,3675,3725,47000,"2013-03-18","PANS"
3800,3800,3725,3800,102500,"2013-03-19","PANS"
3775,3850,3725,3775,259500,"2013-03-20","PANS"
3800,3825,3650,3800,167500,"2013-03-21","PANS"
3850,3850,3725,3850,181000,"2013-03-22","PANS"
3850,3850,3850,3850,1000,"2013-03-25","PANS"
3850,3850,3850,3850,1000,"2013-03-26","PANS"
4000,4050,3800,4000,1034000,"2013-03-27","PANS"
3900,3950,3900,3900,235000,"2013-03-28","PANS"
3875,3925,3825,3875,120500,"2013-04-01","PANS"
3850,3925,3800,3850,822000,"2013-04-02","PANS"
4000,4000,3850,4000,3,"2013-04-03","PANS"
3950,4050,3850,3950,643000,"2013-04-04","PANS"
3975,3975,3900,3975,307000,"2013-04-05","PANS"
3975,4000,3925,3975,175000,"2013-04-08","PANS"
3975,4000,3925,3975,70000,"2013-04-09","PANS"
3975,4000,3825,3975,688500,"2013-04-10","PANS"
4025,4025,3900,4025,642000,"2013-04-11","PANS"
4025,4025,3975,4025,64500,"2013-04-12","PANS"
4025,4025,4025,4025,64500,"2013-04-15","PANS"
4000,4000,3925,4000,247000,"2013-04-16","PANS"
4100,4100,3950,4100,465000,"2013-04-17","PANS"
4100,4100,3975,4100,336000,"2013-04-18","PANS"
4150,4175,4075,4150,536000,"2013-04-19","PANS"
4150,4150,4050,4125,3,"2013-04-22","PANS"
4150,4150,4150,4150,0,"2013-04-23","PANS"
4075,4100,4050,4075,43000,"2013-04-24","PANS"
4200,4400,4150,4375,935500,"2013-04-25","PANS"
4400,4400,4175,4350,247000,"2013-04-26","PANS"
4275,4325,4275,4325,354500,"2013-04-29","PANS"
4300,4500,4250,4500,616000,"2013-04-30","PANS"
4475,4500,4350,4475,249000,"2013-05-01","PANS"
4450,4450,4375,4400,33500,"2013-05-02","PANS"
4350,4350,4300,4300,108000,"2013-05-03","PANS"
4300,4375,4300,4375,42000,"2013-05-06","PANS"
4325,4375,4275,4375,151500,"2013-05-07","PANS"
4325,4600,4325,4525,437000,"2013-05-08","PANS"
4525,4525,4400,4450,149000,"2013-05-10","PANS"
4450,4450,4325,4425,210000,"2013-05-13","PANS"
4400,4500,4400,4475,79000,"2013-05-14","PANS"
4475,4475,4350,4475,26000,"2013-05-15","PANS"
4400,4425,4400,4425,35000,"2013-05-16","PANS"
4425,4700,4425,4700,3,"2013-05-17","PANS"
4600,4700,4600,4650,83500,"2013-05-20","PANS"
4650,4650,4550,4650,111000,"2013-05-21","PANS"
4800,4800,4650,4750,192500,"2013-05-22","PANS"
4750,4750,4500,4600,208000,"2013-05-23","PANS"
4600,4650,4550,4650,183500,"2013-05-24","PANS"
4625,4775,4600,4650,114000,"2013-05-27","PANS"
4775,5200,4650,5000,406500,"2013-05-28","PANS"
4900,5050,4825,5000,537000,"2013-05-29","PANS"
4900,4975,4850,4975,194000,"2013-05-30","PANS"
5050,5300,4950,5200,318500,"2013-05-31","PANS"
5100,5100,4975,5000,190000,"2013-06-03","PANS"
5000,5000,4850,4950,195500,"2013-06-04","PANS"
4850,5000,4850,5000,91500,"2013-06-05","PANS"
4900,4900,4825,4900,62500,"2013-06-07","PANS"
4850,4850,4775,4800,48000,"2013-06-10","PANS"
4800,4800,4450,4675,181500,"2013-06-11","PANS"
4650,4675,4475,4675,72000,"2013-06-12","PANS"
4650,4650,4600,4600,22000,"2013-06-13","PANS"
4725,4975,4725,4975,3,"2013-06-14","PANS"
5000,5000,4925,4975,77500,"2013-06-17","PANS"
5000,5100,4975,5100,148500,"2013-06-18","PANS"
5100,5300,5100,5150,393500,"2013-06-19","PANS"
5050,5150,4950,5150,1081500,"2013-06-20","PANS"
4950,5000,4775,5000,199000,"2013-06-21","PANS"
4925,5000,4700,5000,227000,"2013-06-24","PANS"
4900,5000,4875,5000,109500,"2013-06-25","PANS"
4950,5200,4950,5150,265000,"2013-06-26","PANS"
5150,5150,5000,5150,59000,"2013-06-27","PANS"
5250,5300,5100,5300,222000,"2013-06-28","PANS"
5250,5300,5200,5200,13500,"2013-07-01","PANS"
5200,5300,5200,5300,4500,"2013-07-02","PANS"
5250,5250,5050,5050,127500,"2013-07-03","PANS"
5000,5250,5000,5150,9000,"2013-07-04","PANS"
5150,5150,5000,5000,22500,"2013-07-05","PANS"
5000,5000,4775,4775,77500,"2013-07-08","PANS"
4900,4900,4600,4850,87500,"2013-07-09","PANS"
4900,4950,4750,4925,35000,"2013-07-10","PANS"
5000,5000,4950,5000,31500,"2013-07-11","PANS"
5100,5100,4900,5000,95000,"2013-07-12","PANS"
4900,4975,4900,4975,1500,"2013-07-15","PANS"
5000,5050,5000,5050,54000,"2013-07-16","PANS"
5000,5100,5000,5100,3500,"2013-07-17","PANS"
5100,5200,5000,5200,177000,"2013-07-18","PANS"
5100,5150,5100,5150,9500,"2013-07-19","PANS"
5150,5200,5000,5200,73500,"2013-07-22","PANS"
5100,5200,5100,5200,72000,"2013-07-23","PANS"
5100,5200,5100,5200,63000,"2013-07-24","PANS"
5100,5100,5050,5100,25500,"2013-07-25","PANS"
5100,5100,5050,5100,4500,"2013-07-26","PANS"
5000,5000,4900,4975,50500,"2013-07-29","PANS"
4925,5400,4925,5100,634000,"2013-07-30","PANS"
5100,5100,4950,5050,75000,"2013-07-31","PANS"
5050,5150,5050,5150,66500,"2013-08-01","PANS"
5100,5200,5050,5100,399000,"2013-08-02","PANS"
5100,5100,5000,5050,94500,"2013-08-12","PANS"
4975,5100,4975,5100,104000,"2013-08-13","PANS"
5050,5050,4975,4975,68500,"2013-08-14","PANS"
4900,5000,4900,5000,55500,"2013-08-15","PANS"
4950,5000,4950,5000,51500,"2013-08-16","PANS"
4950,4950,4700,4800,154000,"2013-08-19","PANS"
4750,4750,4400,4650,207500,"2013-08-20","PANS"
4600,4750,4600,4750,110500,"2013-08-21","PANS"
4700,4700,4375,4600,147500,"2013-08-22","PANS"
4550,4650,4500,4650,68500,"2013-08-23","PANS"
4600,4600,4575,4575,10000,"2013-08-26","PANS"
4425,4425,4100,4150,98000,"2013-08-27","PANS"
3900,4400,3400,4275,433500,"2013-08-28","PANS"
4000,4275,4000,4275,30500,"2013-08-29","PANS"
4275,4350,4250,4275,238000,"2013-08-30","PANS"
4200,4250,4000,4250,26000,"2013-09-02","PANS"
4350,4350,4100,4300,261500,"2013-09-03","PANS"
4200,4250,4125,4150,117000,"2013-09-04","PANS"
4200,4200,4100,4200,68000,"2013-09-05","PANS"
4150,4225,4150,4225,69000,"2013-09-06","PANS"
4225,4350,4225,4250,52500,"2013-09-09","PANS"
4300,4325,4200,4225,482500,"2013-09-10","PANS"
4300,4350,4225,4300,80000,"2013-09-11","PANS"
4300,4350,4300,4350,19500,"2013-09-12","PANS"
4300,4350,4300,4350,9500,"2013-09-13","PANS"
4400,4550,4375,4450,96500,"2013-09-16","PANS"
4450,4450,4450,4450,7500,"2013-09-17","PANS"
4375,4425,4375,4425,18000,"2013-09-18","PANS"
4500,4750,4500,4750,602500,"2013-09-19","PANS"
4750,4750,4650,4750,68500,"2013-09-20","PANS"
4625,4625,4550,4625,152500,"2013-09-23","PANS"
4500,4500,4475,4500,223500,"2013-09-24","PANS"
4500,4500,4450,4450,50000,"2013-09-25","PANS"
4450,4500,4425,4425,16500,"2013-09-26","PANS"
4425,4425,4425,4425,16500,"2013-09-27","PANS"
4425,4425,4425,4425,12500,"2013-09-30","PANS"
4425,4425,4400,4425,69500,"2013-10-01","PANS"
4425,4425,4400,4425,24500,"2013-10-02","PANS"
4425,4425,4400,4425,18500,"2013-10-03","PANS"
4425,4425,4350,4400,65000,"2013-10-04","PANS"
4375,4400,4350,4400,19000,"2013-10-07","PANS"
4375,4500,4375,4500,72500,"2013-10-08","PANS"
4375,4500,4350,4500,333500,"2013-10-09","PANS"
4500,4500,4375,4400,142500,"2013-10-10","PANS"
4400,4400,4375,4400,42500,"2013-10-11","PANS"
4375,4500,4375,4500,8000,"2013-10-16","PANS"
4500,4500,4375,4375,123000,"2013-10-17","PANS"
4375,4400,4375,4400,20000,"2013-10-18","PANS"
4400,4500,4400,4500,8000,"2013-10-21","PANS"
4500,4500,4500,4500,8000,"2013-10-22","PANS"
4500,4500,4500,4500,8000,"2013-10-23","PANS"
4500,4575,4500,4500,260500,"2013-10-24","PANS"
4500,4600,4500,4500,60500,"2013-10-25","PANS"
4500,4500,4450,4500,18000,"2013-10-28","PANS"
4400,4475,4400,4475,27000,"2013-10-29","PANS"
4400,4450,4400,4450,14000,"2013-10-30","PANS"
4500,4500,4375,4425,125500,"2013-10-31","PANS"
4400,4400,4375,4375,107000,"2013-11-01","PANS"
4200,4350,4200,4300,61000,"2013-11-04","PANS"
4300,4375,4300,4300,59500,"2013-11-06","PANS"
4325,4325,4250,4250,67500,"2013-11-07","PANS"
4275,4275,4225,4275,120000,"2013-11-08","PANS"
4275,4275,4200,4200,150000,"2013-11-11","PANS"
4150,4150,3950,4000,33500,"2013-11-12","PANS"
4025,4025,3900,3975,29500,"2013-11-13","PANS"
4100,4100,4100,4100,5000,"2013-11-14","PANS"
4100,4100,4100,4100,5000,"2013-11-15","PANS"
4200,4200,4200,4200,14000,"2013-11-18","PANS"
4200,4200,4200,4200,14000,"2013-11-19","PANS"
4200,4200,4200,4200,14000,"2013-11-20","PANS"
4200,4200,4200,4200,14000,"2013-11-21","PANS"
4150,4175,3975,4150,57500,"2013-11-22","PANS"
4150,4150,4150,4150,57500,"2013-11-25","PANS"
4125,4125,4000,4050,115000,"2013-11-26","PANS"
4050,4050,3975,4000,396000,"2013-11-27","PANS"
4000,4000,3950,4000,745500,"2013-11-28","PANS"
4100,4100,4100,4100,55500,"2013-11-29","PANS"
4025,4200,4000,4200,200500,"2013-12-02","PANS"
4000,4150,4000,4100,12500,"2013-12-03","PANS"
4025,4075,4000,4075,215500,"2013-12-04","PANS"
4050,4050,3850,3950,234000,"2013-12-05","PANS"
3950,3950,3950,3950,234000,"2013-12-06","PANS"
3850,3950,3850,3950,12000,"2013-12-09","PANS"
3875,3925,3875,3925,3500,"2013-12-10","PANS"
3900,3975,3900,3975,5500,"2013-12-11","PANS"
3925,3925,3925,3925,1500,"2013-12-12","PANS"
3925,3925,3900,3925,6500,"2013-12-13","PANS"
3925,3925,3925,3925,6500,"2013-12-16","PANS"
3975,4000,3900,4000,67000,"2013-12-17","PANS"
3975,4000,3975,4000,52500,"2013-12-18","PANS"
3875,3900,3850,3900,23500,"2013-12-19","PANS"
3900,3900,3900,3900,23500,"2013-12-20","PANS"
3800,3800,3800,3800,6000,"2013-12-23","PANS"
3900,3900,3900,3900,2500,"2013-12-24","PANS"
3950,3950,3950,3950,5000,"2013-12-27","PANS"
3775,4000,3775,4000,376000,"2013-12-30","PANS"
4000,4000,4000,4000,376000,"2014-01-02","PANS"
4000,4000,4000,4000,2500,"2014-01-03","PANS"
4000,4000,4000,4000,200,"2014-01-06","PANS"
4000,4000,3825,3925,12600,"2014-01-07","PANS"
3875,3950,3875,3950,400,"2014-01-08","PANS"
3880,3900,3800,3815,74600,"2014-01-09","PANS"
3800,3875,3800,3875,193700,"2014-01-10","PANS"
3890,3990,3885,3900,13200,"2014-01-13","PANS"
3900,3970,3840,3970,207400,"2014-01-15","PANS"
3860,3875,3840,3850,58200,"2014-01-16","PANS"
3800,3860,3800,3850,10800,"2014-01-17","PANS"
3900,3900,3900,3900,42000,"2014-01-20","PANS"
3860,3890,3805,3830,11900,"2014-01-21","PANS"
3830,3830,3800,3800,11500,"2014-01-22","PANS"
3850,3850,3785,3785,16100,"2014-01-23","PANS"
3845,3850,3705,3845,12300,"2014-01-24","PANS"
3800,3800,3775,3775,1300,"2014-01-27","PANS"
3800,3800,3800,3800,2600,"2014-01-28","PANS"
3785,3800,3785,3800,9300,"2014-01-29","PANS"
3845,3850,3845,3850,1800,"2014-01-30","PANS"
3850,3850,3850,3850,0,"2014-02-03","PANS"
3775,3785,3775,3775,5700,"2014-02-04","PANS"
3825,3825,3700,3825,2200,"2014-02-05","PANS"
3830,3850,3830,3850,196100,"2014-02-06","PANS"
3860,3875,3850,3875,11400,"2014-02-07","PANS"
3850,3875,3850,3875,3100,"2014-02-10","PANS"
3875,3875,3875,3875,10000,"2014-02-11","PANS"
3875,3875,3755,3865,28400,"2014-02-12","PANS"
3800,3875,3800,3875,5100,"2014-02-13","PANS"
3870,3900,3870,3900,14800,"2014-02-14","PANS"
3900,3900,3880,3880,12500,"2014-02-17","PANS"
3855,3895,3855,3895,336100,"2014-02-18","PANS"
3875,3890,3875,3880,43000,"2014-02-19","PANS"
3875,3900,3875,3900,26000,"2014-02-20","PANS"
3900,4000,3900,4000,26800,"2014-02-21","PANS"
4000,4000,3970,3970,45700,"2014-02-24","PANS"
3970,4000,3940,4000,4100,"2014-02-25","PANS"
4000,4050,4000,4050,52800,"2014-02-26","PANS"
4050,4195,4050,4195,97800,"2014-02-27","PANS"
4200,4200,4035,4190,15200,"2014-02-28","PANS"
4100,4185,4100,4185,3100,"2014-03-03","PANS"
4200,4250,4200,4250,101700,"2014-03-04","PANS"
4250,4500,4250,4495,36600,"2014-03-05","PANS"
4495,4495,4425,4490,26200,"2014-03-06","PANS"
4450,4490,4425,4490,2100,"2014-03-07","PANS"
4450,4495,4400,4495,91100,"2014-03-10","PANS"
4490,4490,4450,4450,300,"2014-03-11","PANS"
4420,4480,4400,4480,2800,"2014-03-12","PANS"
4470,4475,4470,4475,13000,"2014-03-13","PANS"
4470,4470,4470,4470,17500,"2014-03-14","PANS"
4475,4500,4425,4500,92500,"2014-03-17","PANS"
4500,4650,4485,4485,81000,"2014-03-18","PANS"
4580,4580,4480,4500,27700,"2014-03-19","PANS"
4450,4450,4400,4400,9100,"2014-03-20","PANS"
4490,4490,4490,4490,100,"2014-03-21","PANS"
4480,4480,4480,4480,100,"2014-03-24","PANS"
4500,4500,4440,4440,4200,"2014-03-25","PANS"
4475,4475,4350,4435,20700,"2014-03-26","PANS"
4400,4400,4200,4205,6300,"2014-03-27","PANS"
4205,4300,4100,4270,42700,"2014-03-28","PANS"
4280,4290,4210,4290,29500,"2014-04-01","PANS"
4205,4290,4205,4215,25900,"2014-04-02","PANS"
4215,4230,4215,4230,2700,"2014-04-03","PANS"
4230,4300,4190,4300,47500,"2014-04-04","PANS"
4230,4300,4200,4300,13100,"2014-04-07","PANS"
4205,4350,4200,4350,40900,"2014-04-08","PANS"
4350,4350,4350,4350,0,"2014-04-09","PANS"
4350,4350,4150,4290,52600,"2014-04-10","PANS"
4270,4350,4270,4350,41600,"2014-04-11","PANS"
4425,4425,4340,4350,27800,"2014-04-14","PANS"
4440,4440,4440,4440,100,"2014-04-15","PANS"
4440,4440,4440,4440,0,"2014-04-16","PANS"
4450,4450,4400,4400,3100,"2014-04-17","PANS"
4420,4420,4300,4390,5300,"2014-04-21","PANS"
4375,4500,4375,4480,57600,"2014-04-22","PANS"
4500,4600,4500,4600,30300,"2014-04-23","PANS"
4300,4600,4300,4595,44900,"2014-04-24","PANS"
4600,4600,4500,4590,55900,"2014-04-25","PANS"
4505,4600,4350,4600,43900,"2014-04-28","PANS"
4600,4600,4500,4550,25800,"2014-04-29","PANS"
4600,4700,4550,4695,111000,"2014-04-30","PANS"
4600,4600,4550,4600,400,"2014-05-02","PANS"
4590,4590,4550,4590,7200,"2014-05-05","PANS"
4550,4600,4550,4600,24500,"2014-05-06","PANS"
4550,4600,4400,4595,117500,"2014-05-07","PANS"
4490,4550,4480,4500,10200,"2014-05-08","PANS"
4490,4500,4490,4490,7700,"2014-05-09","PANS"
4490,4600,4490,4600,80500,"2014-05-12","PANS"
4510,4675,4510,4650,114700,"2014-05-13","PANS"
4500,4600,4500,4500,644000,"2014-05-14","PANS"
4425,4570,4425,4570,15600,"2014-05-16","PANS"
4585,4650,4550,4585,131800,"2014-05-19","PANS"
4580,4590,4500,4580,129500,"2014-05-20","PANS"
4650,4700,4600,4650,65200,"2014-05-21","PANS"
4590,4670,4590,4590,36500,"2014-05-22","PANS"
4600,4600,4600,4600,2000,"2014-05-23","PANS"
4500,4500,4500,4500,500,"2014-05-26","PANS"
4800,4800,4700,4800,50400,"2014-05-28","PANS"
4750,4800,4750,4750,17600,"2014-05-30","PANS"
4850,4850,4650,4850,175400,"2014-06-02","PANS"
4830,4855,4780,4830,30500,"2014-06-03","PANS"
4860,4860,4780,4860,43400,"2014-06-04","PANS"
4860,4860,4825,4860,11800,"2014-06-05","PANS"
4860,4860,4800,4860,40000,"2014-06-06","PANS"
4700,4800,4700,4700,67800,"2014-06-09","PANS"
4800,4800,4700,4800,56600,"2014-06-10","PANS"
4775,4775,4700,4775,25000,"2014-06-11","PANS"
4790,4790,4790,4790,100,"2014-06-12","PANS"
4790,4790,4790,4790,0,"2014-06-13","PANS"
4800,4800,4785,4800,103200,"2014-06-16","PANS"
4800,4800,4750,4800,247700,"2014-06-17","PANS"
4860,4860,4750,4860,156200,"2014-06-18","PANS"
4875,4875,4875,4875,19500,"2014-06-19","PANS"
5000,5075,4850,5000,60300,"2014-06-20","PANS"
5000,5000,5000,5000,30200,"2014-06-23","PANS"
5000,5000,4850,5000,50500,"2014-06-24","PANS"
5050,5100,4900,5050,102300,"2014-06-25","PANS"
5050,5050,5000,5050,21700,"2014-06-26","PANS"
5125,5125,5000,5125,53500,"2014-06-27","PANS"
5150,5150,5000,5150,131700,"2014-06-30","PANS"
4975,5150,4975,4975,512300,"2014-07-01","PANS"
5100,5100,4975,5100,103900,"2014-07-02","PANS"
5050,5100,5000,5050,42400,"2014-07-03","PANS"
5100,5100,5000,5100,84900,"2014-07-04","PANS"
5175,5250,5100,5175,217500,"2014-07-07","PANS"
5200,5350,5100,5200,266800,"2014-07-08","PANS"
5200,5200,5200,5200,0,"2014-07-09","PANS"
5350,5700,4905,5350,408000,"2014-07-10","PANS"
5125,5275,5000,5125,88900,"2014-07-11","PANS"
5275,5300,4700,5275,61500,"2014-07-14","PANS"
5350,5400,5075,5350,245100,"2014-07-15","PANS"
5200,5400,5200,5200,24000,"2014-07-16","PANS"
5225,5300,5150,5225,73800,"2014-07-17","PANS"
5175,5300,5125,5175,46400,"2014-07-18","PANS"
5225,5225,5100,5225,4022300,"2014-07-21","PANS"
5100,5175,5000,5100,4049800,"2014-07-22","PANS"
5150,5150,5075,5150,35800,"2014-07-23","PANS"
5200,5200,5125,5200,25600,"2014-07-24","PANS"
5200,5200,5200,5200,0,"2014-07-25","PANS"
5250,5250,5175,5250,956600,"2014-08-04","PANS"
5050,5275,5050,5050,43800,"2014-08-05","PANS"
5150,5150,5025,5150,4400,"2014-08-06","PANS"
5150,5150,5075,5150,22700,"2014-08-07","PANS"
5150,5200,5000,5150,33600,"2014-08-08","PANS"
5100,5150,5100,5100,31100,"2014-08-11","PANS"
5075,5075,5000,5075,17200,"2014-08-12","PANS"
5075,5100,5075,5075,14500,"2014-08-13","PANS"
5100,5100,5000,5100,3100,"2014-08-14","PANS"
5100,5100,5000,5100,61900,"2014-08-15","PANS"
5075,5075,5000,5075,19200,"2014-08-18","PANS"
5150,5150,5000,5150,30600,"2014-08-19","PANS"
5075,5100,5000,5075,12900,"2014-08-20","PANS"
5075,5075,5000,5075,1000,"2014-08-21","PANS"
5075,5075,5000,5075,1010400,"2014-08-22","PANS"
5100,5100,5000,5100,564000,"2014-08-25","PANS"
5100,5100,5100,5100,0,"2014-08-26","PANS"
5125,5125,5000,5125,25900,"2014-08-27","PANS"
5125,5150,5125,5125,12700,"2014-08-28","PANS"
5225,5225,5000,5225,33700,"2014-08-29","PANS"
5225,5225,5050,5225,89100,"2014-09-01","PANS"
5200,5200,5175,5200,35900,"2014-09-02","PANS"
5150,5175,5100,5150,7100,"2014-09-03","PANS"
5175,5175,5175,5175,600,"2014-09-04","PANS"
5175,5175,5125,5175,4000,"2014-09-05","PANS"
5225,5225,5125,5225,27400,"2014-09-08","PANS"
5225,5225,5100,5225,25900,"2014-09-09","PANS"
5225,5225,5150,5225,18600,"2014-09-10","PANS"
5250,5250,5250,5250,2400,"2014-09-11","PANS"
5200,5200,5200,5200,500,"2014-09-12","PANS"
5150,5250,5150,5150,10300,"2014-09-15","PANS"
5150,5150,5100,5150,7300,"2014-09-16","PANS"
5200,5200,5075,5200,71000,"2014-09-17","PANS"
5200,5200,5175,5200,10600,"2014-09-18","PANS"
5150,5175,5125,5150,10300,"2014-09-19","PANS"
5100,5150,5100,5100,7900,"2014-09-22","PANS"
5100,5150,5000,5100,33500,"2014-09-23","PANS"
5175,5175,5100,5175,31400,"2014-09-24","PANS"
5175,5175,5125,5175,476200,"2014-09-25","PANS"
5175,5175,5175,5175,0,"2014-09-26","PANS"
5175,5175,5050,5175,37200,"2014-09-29","PANS"
5125,5125,5050,5125,68400,"2014-09-30","PANS"
5150,5150,5100,5150,409500,"2014-10-01","PANS"
5100,5100,5050,5100,36500,"2014-10-02","PANS"
5075,5075,4950,5075,28600,"2014-10-03","PANS"
5000,5000,4800,5000,42000,"2014-10-06","PANS"
5000,5000,5000,5000,5500,"2014-10-07","PANS"
5000,5000,5000,5000,0,"2014-10-08","PANS"
5025,5025,4870,5025,5900,"2014-10-09","PANS"
5025,5025,5025,5025,0,"2014-10-10","PANS"
5025,5025,5025,5025,0,"2014-10-13","PANS"
5025,5025,5025,5025,0,"2014-10-14","PANS"
5025,5025,5000,5025,50000,"2014-10-15","PANS"
5025,5025,5025,5025,0,"2014-10-16","PANS"
5050,5050,5050,5050,12600,"2014-10-17","PANS"
5050,5050,4925,5050,223100,"2014-10-20","PANS"
5150,5150,5100,5150,25600,"2014-10-21","PANS"
5125,5125,5125,5125,6000,"2014-10-22","PANS"
5200,5200,5125,5200,31500,"2014-10-23","PANS"
5125,5150,4975,5125,8600,"2014-10-24","PANS"
4975,5075,4975,4975,28800,"2014-10-27","PANS"
5075,5075,5075,5075,400,"2014-10-28","PANS"
5150,5150,5000,5150,17500,"2014-10-29","PANS"
5125,5125,5000,5125,203100,"2014-10-30","PANS"
5125,5150,5000,5125,312500,"2014-10-31","PANS"
5075,5100,4950,5075,229100,"2014-11-03","PANS"
5100,5100,5100,5100,100,"2014-11-04","PANS"
5075,5075,5000,5075,122000,"2014-11-05","PANS"
5050,5050,5000,5050,250200,"2014-11-06","PANS"
5000,5075,4950,5000,104100,"2014-11-07","PANS"
5000,5025,5000,5000,205100,"2014-11-10","PANS"
5000,5050,5000,5000,679700,"2014-11-11","PANS"
5000,5000,5000,5000,13500,"2014-11-12","PANS"
5000,5000,5000,5000,5200,"2014-11-13","PANS"
5025,5025,4875,5025,20600,"2014-11-14","PANS"
5025,5025,5025,5025,0,"2014-11-17","PANS"
5000,5000,5000,5000,600,"2014-11-18","PANS"
5000,5000,5000,5000,400,"2014-11-19","PANS"
5050,5050,5050,5050,100,"2014-11-20","PANS"
5050,5050,4850,5050,11200,"2014-11-21","PANS"
5100,5100,5100,5100,34300,"2014-11-24","PANS"
5100,5100,4850,5100,300,"2014-11-25","PANS"
5100,5100,4920,5100,11000,"2014-11-26","PANS"
5100,5100,5000,5100,300,"2014-11-27","PANS"
5100,5100,5100,5100,0,"2014-11-28","PANS"
5000,5100,4900,4900,20300,"2014-12-01","PANS"
5000,5075,4950,4965,7000,"2014-12-02","PANS"
5075,5075,5075,5075,100,"2014-12-03","PANS"
5075,5075,5075,5075,0,"2014-12-04","PANS"
5075,5075,5075,5075,0,"2014-12-05","PANS"
5075,5075,5075,5075,0,"2014-12-08","PANS"
4875,4990,4850,4885,24400,"2014-12-09","PANS"
4925,5000,4885,5000,48400,"2014-12-10","PANS"
5000,5025,4900,5025,11500,"2014-12-11","PANS"
4925,5000,4925,4995,2800,"2014-12-12","PANS"
4995,4995,4995,4995,0,"2014-12-15","PANS"
4990,4990,4990,4990,500,"2014-12-16","PANS"
4990,4990,4990,4990,0,"2014-12-17","PANS"
4910,4915,4910,4915,6200,"2014-12-18","PANS"
4950,4950,4950,4950,100,"2014-12-19","PANS"
5000,5000,5000,5000,100,"2014-12-22","PANS"
4985,4985,4985,4985,200,"2014-12-23","PANS"
5075,5075,5075,5075,100,"2014-12-24","PANS"
5075,5075,5075,5075,0,"2014-12-29","PANS"
4950,4975,4950,4975,10100,"2014-12-30","PANS"
5025,5025,4900,5000,24600,"2015-01-02","PANS"
5000,5000,5000,5000,10000,"2015-01-05","PANS"
5000,5000,5000,5000,0,"2015-01-06","PANS"
4950,5075,4950,5075,55300,"2015-01-07","PANS"
4950,5075,4950,5075,12900,"2015-01-08","PANS"
4950,5050,4950,5025,15600,"2015-01-09","PANS"
4950,4950,4900,4925,14300,"2015-01-12","PANS"
5000,5000,4905,4905,6200,"2015-01-13","PANS"
4905,5000,4825,5000,8300,"2015-01-14","PANS"
4950,4950,4900,4950,403500,"2015-01-15","PANS"
4995,4995,4995,4995,800,"2015-01-16","PANS"
4900,4995,4900,4995,2300,"2015-01-19","PANS"
4800,4990,4800,4990,5700,"2015-01-20","PANS"
4855,5000,4855,5000,12900,"2015-01-21","PANS"
4875,4995,4875,4995,16100,"2015-01-22","PANS"
4945,4985,4925,4985,34600,"2015-01-23","PANS"
4910,4920,4885,4900,57900,"2015-01-26","PANS"
4905,4905,4870,4870,12700,"2015-01-27","PANS"
4855,4975,4855,4940,33200,"2015-01-28","PANS"
4900,4900,4900,4900,100,"2015-01-29","PANS"
4975,4975,4870,4870,11100,"2015-01-30","PANS"
4870,4900,4870,4900,1800,"2015-02-02","PANS"
4900,4945,4900,4900,1500,"2015-02-03","PANS"
4925,4925,4900,4900,1600,"2015-02-04","PANS"
4900,4900,4900,4900,0,"2015-02-05","PANS"
4845,4900,4845,4900,2600,"2015-02-06","PANS"
4940,4950,4900,4900,351300,"2015-02-09","PANS"
4875,4875,4875,4875,500,"2015-02-10","PANS"
4850,4850,4800,4850,15600,"2015-02-11","PANS"
4850,4850,4850,4850,0,"2015-02-12","PANS"
4850,4850,4850,4850,0,"2015-02-13","PANS"
4950,4950,4900,4900,200,"2015-02-16","PANS"
4850,4850,4800,4850,17500,"2015-02-17","PANS"
4850,4945,4850,4945,85100,"2015-02-18","PANS"
4960,4960,4890,4945,350600,"2015-02-20","PANS"
4945,4945,4890,4945,5100,"2015-02-23","PANS"
4950,4950,4900,4900,77200,"2015-02-24","PANS"
4880,4900,4650,4850,261000,"2015-02-25","PANS"
4845,4845,4840,4840,522000,"2015-02-26","PANS"
4900,4900,4700,4750,690900,"2015-02-27","PANS"
4750,4750,4750,4750,280100,"2015-03-02","PANS"
4770,4850,4575,4850,257700,"2015-03-03","PANS"
4750,4825,4750,4825,42300,"2015-03-04","PANS"
4750,4775,4750,4750,152700,"2015-03-05","PANS"
4750,4750,4750,4750,15000,"2015-03-06","PANS"
4700,4750,4700,4750,366300,"2015-03-09","PANS"
4730,4750,4730,4750,151500,"2015-03-10","PANS"
4700,4700,4650,4700,426400,"2015-03-11","PANS"
4690,4700,4690,4700,12700,"2015-03-12","PANS"
4750,4750,4750,4750,100,"2015-03-13","PANS"
4650,4700,4650,4700,665100,"2015-03-16","PANS"
4600,4695,4600,4695,400,"2015-03-17","PANS"
4660,4660,4655,4655,17000,"2015-03-18","PANS"
4750,4790,4655,4675,67800,"2015-03-19","PANS"
4655,4655,4655,4655,10500,"2015-03-20","PANS"
4655,4655,4650,4650,15800,"2015-03-23","PANS"
4650,4650,4630,4645,123700,"2015-03-24","PANS"
4645,4645,4630,4630,75000,"2015-03-25","PANS"
4635,4635,4625,4625,85000,"2015-03-26","PANS"
4625,4695,4625,4695,12000,"2015-03-27","PANS"
4690,4900,4630,4900,420000,"2015-03-30","PANS"
4950,5100,4775,5100,793900,"2015-03-31","PANS"
4850,5050,4850,4875,127600,"2015-04-01","PANS"
4870,4900,4870,4875,317700,"2015-04-02","PANS"
4875,5000,4820,4900,243300,"2015-04-06","PANS"
4900,4900,4845,4900,117600,"2015-04-07","PANS"
4830,4860,4830,4850,169700,"2015-04-08","PANS"
4850,4950,4825,4950,317400,"2015-04-09","PANS"
4850,4995,4825,4995,352700,"2015-04-10","PANS"
5000,5100,4830,5000,312800,"2015-04-13","PANS"
4900,4980,4875,4900,171500,"2015-04-14","PANS"
4875,4950,4850,4850,3047400,"2015-04-15","PANS"
4850,4980,4755,4980,1154800,"2015-04-16","PANS"
4860,4995,4860,4995,28400,"2015-04-17","PANS"
4985,4995,4985,4995,24800,"2015-04-20","PANS"
4990,5075,4990,5075,56200,"2015-04-21","PANS"
5050,5075,5050,5050,27600,"2015-04-22","PANS"
5050,5125,5000,5125,416600,"2015-04-23","PANS"
5100,5150,5075,5150,158800,"2015-04-24","PANS"
5100,5125,4975,5050,73300,"2015-04-27","PANS"
5000,5050,4975,5050,36500,"2015-04-28","PANS"
5000,5000,4865,4950,54000,"2015-04-29","PANS"
4900,5000,4800,5000,155800,"2015-04-30","PANS"
4900,4985,4880,4880,63300,"2015-05-04","PANS"
4935,4935,4875,4880,58100,"2015-05-05","PANS"
4880,4945,4880,4945,32100,"2015-05-06","PANS"
4895,4945,4875,4945,92100,"2015-05-07","PANS"
4980,4980,4950,4950,2700,"2015-05-08","PANS"
4900,4950,4880,4950,110700,"2015-05-11","PANS"
4970,4970,4970,4970,100,"2015-05-12","PANS"
4875,4875,4875,4875,10100,"2015-05-13","PANS"
4985,4985,4875,4875,11100,"2015-05-15","PANS"
4900,4900,4875,4875,21300,"2015-05-18","PANS"
4875,4990,4875,4990,5900,"2015-05-19","PANS"
5050,5050,4890,5000,3400,"2015-05-20","PANS"
4890,5000,4890,5000,2200,"2015-05-21","PANS"
5100,5100,4900,4980,14800,"2015-05-22","PANS"
5025,5025,5025,5025,200,"2015-05-25","PANS"
4910,5000,4910,4995,30300,"2015-05-26","PANS"
4905,4930,4905,4930,200,"2015-05-27","PANS"
4950,4950,4950,4950,251700,"2015-05-28","PANS"
5000,5050,4905,5050,557900,"2015-05-29","PANS"
5025,5025,4900,5000,3300,"2015-06-01","PANS"
5025,5025,4930,5025,500100,"2015-06-03","PANS"
5000,5000,4850,4850,800,"2015-06-04","PANS"
4900,4900,4900,4900,100,"2015-06-05","PANS"
4905,4905,4850,4900,32000,"2015-06-08","PANS"
4800,4825,4750,4800,268200,"2015-06-09","PANS"
4825,4940,4800,4940,5400,"2015-06-10","PANS"
4800,4900,4800,4900,20000,"2015-06-11","PANS"
4800,4805,4790,4800,47300,"2015-06-12","PANS"
4800,4800,4775,4800,1651500,"2015-06-15","PANS"
4950,4950,4850,4850,500,"2015-06-16","PANS"
4850,4890,4850,4850,12200,"2015-06-17","PANS"
4900,4900,4800,4860,1300,"2015-06-18","PANS"
4910,4910,4800,4800,508700,"2015-06-19","PANS"
4800,4800,4800,4800,400,"2015-06-22","PANS"
4875,5050,4850,5050,166100,"2015-06-23","PANS"
5075,5075,4995,4995,101100,"2015-06-24","PANS"
5000,5075,5000,5050,57900,"2015-06-25","PANS"
5050,5050,5000,5050,38700,"2015-06-26","PANS"
5075,5075,5000,5025,77200,"2015-06-29","PANS"
5000,5125,5000,5125,419800,"2015-06-30","PANS"
4790,4790,4600,4710,52800,"2015-07-01","PANS"
4710,4755,4500,4700,23500,"2015-07-02","PANS"
4600,4650,4600,4610,3600,"2015-07-03","PANS"
4520,4645,4520,4645,22200,"2015-07-06","PANS"
4535,4600,4520,4600,31800,"2015-07-07","PANS"
4510,4570,4500,4570,23300,"2015-07-08","PANS"
4505,4520,4480,4520,20400,"2015-07-09","PANS"
4500,4510,4475,4475,19800,"2015-07-10","PANS"
4470,4600,4450,4465,4600,"2015-07-13","PANS"
4450,4450,4405,4450,7100,"2015-07-14","PANS"
4400,4400,4270,4270,63800,"2015-07-15","PANS"
4310,4350,4250,4350,2600,"2015-07-22","PANS"
4260,4440,4260,4440,3800,"2015-07-23","PANS"
4400,4450,4225,4450,5300,"2015-07-24","PANS"
4430,4500,4400,4475,46700,"2015-07-27","PANS"
4460,4475,4430,4475,8900,"2015-07-28","PANS"
4375,4480,4375,4480,15200,"2015-07-29","PANS"
4450,4450,4390,4450,20100,"2015-07-30","PANS"
4450,4450,4450,4450,0,"2015-07-31","PANS"
4350,4350,4160,4180,21000,"2015-08-03","PANS"
4190,4300,4180,4250,4400,"2015-08-04","PANS"
4350,4350,4115,4270,3200,"2015-08-05","PANS"
4345,4345,4150,4150,600,"2015-08-06","PANS"
4115,4115,3905,3920,87100,"2015-08-07","PANS"
3920,3920,3750,3870,20900,"2015-08-10","PANS"
3910,3910,3700,3900,11400,"2015-08-11","PANS"
3700,3800,3400,3400,54700,"2015-08-12","PANS"
3450,3540,3420,3420,26900,"2015-08-13","PANS"
3400,3580,3400,3580,3800,"2015-08-14","PANS"
3580,3580,3580,3580,0,"2015-08-18","PANS"
3500,3545,3500,3545,200,"2015-08-19","PANS"
3500,3500,3495,3495,200,"2015-08-20","PANS"
3590,3590,3480,3495,3700,"2015-08-21","PANS"
3300,3370,3100,3370,56900,"2015-08-24","PANS"
3420,3550,3365,3400,176000,"2015-08-25","PANS"
3475,3475,3350,3475,488300,"2015-08-26","PANS"
3475,3500,3320,3500,273200,"2015-08-27","PANS"
3400,3540,3350,3530,762700,"2015-08-28","PANS"
3600,3650,3380,3650,926700,"2015-08-31","PANS"
3690,3690,3520,3690,14600,"2015-09-01","PANS"
3520,3750,3500,3750,38100,"2015-09-02","PANS"
3600,3750,3600,3750,400,"2015-09-03","PANS"
3700,3750,3590,3590,44500,"2015-09-04","PANS"
3590,3590,3400,3525,211200,"2015-09-07","PANS"
3500,3525,3500,3525,200,"2015-09-08","PANS"
3600,3600,3460,3560,2500,"2015-09-09","PANS"
3500,3600,3425,3590,14800,"2015-09-10","PANS"
3625,3625,3500,3500,200,"2015-09-11","PANS"
3500,3600,3500,3600,18200,"2015-09-14","PANS"
3700,3700,3400,3620,261000,"2015-09-15","PANS"
3450,3535,3400,3500,714000,"2015-09-16","PANS"
3420,3550,3415,3420,6500,"2015-09-17","PANS"
3520,3520,3415,3515,1200,"2015-09-18","PANS"
3475,3525,3415,3525,28300,"2015-09-21","PANS"
3600,3600,3555,3555,200,"2015-09-22","PANS"
3560,3560,3410,3545,5600,"2015-09-23","PANS"
3410,3415,3410,3415,1800,"2015-09-25","PANS"
3400,3495,3400,3480,68800,"2015-09-28","PANS"
3400,3480,3360,3475,24500,"2015-09-29","PANS"
3400,3485,3400,3425,38600,"2015-09-30","PANS"
3425,3490,3425,3490,300,"2015-10-01","PANS"
3480,3480,3400,3475,132200,"2015-10-02","PANS"
3410,3490,3410,3475,15500,"2015-10-05","PANS"
3410,3470,3400,3465,290900,"2015-10-06","PANS"
3410,3495,3390,3440,297700,"2015-10-07","PANS"
3400,3455,3400,3440,134200,"2015-10-08","PANS"
3450,3470,3400,3465,140600,"2015-10-09","PANS"
3410,3460,3400,3430,181000,"2015-10-12","PANS"
3405,3430,3380,3380,231900,"2015-10-13","PANS"
3430,3430,3380,3415,46100,"2015-10-15","PANS"
3395,3415,3390,3415,165600,"2015-10-16","PANS"
3390,3430,3390,3420,24500,"2015-10-19","PANS"
3395,3435,3390,3420,3175900,"2015-10-20","PANS"
3435,3470,3390,3435,28300,"2015-10-21","PANS"
3450,3560,3440,3500,38300,"2015-10-22","PANS"
3520,3580,3435,3435,2200,"2015-10-23","PANS"
3485,3545,3485,3500,300,"2015-10-26","PANS"
3550,3550,3395,3395,20200,"2015-10-27","PANS"
3405,3405,3395,3395,7600,"2015-10-28","PANS"
3400,3420,3340,3350,131200,"2015-10-29","PANS"
3425,3425,3390,3390,300,"2015-10-30","PANS"
3425,3425,3395,3395,200,"2015-11-02","PANS"
3425,3425,3350,3350,4200,"2015-11-03","PANS"
3425,3425,3360,3360,13700,"2015-11-04","PANS"
3425,3425,3400,3410,9600,"2015-11-05","PANS"
3425,3450,3425,3450,10200,"2015-11-06","PANS"
3425,3450,3380,3450,109100,"2015-11-09","PANS"
3470,3470,3470,3470,100,"2015-11-10","PANS"
3400,3400,3380,3380,100900,"2015-11-11","PANS"
3445,3445,3445,3445,100,"2015-11-12","PANS"
3445,3445,3445,3445,100,"2015-11-13","PANS"
3300,3425,3300,3305,106700,"2015-11-16","PANS"
3450,3450,3300,3305,191900,"2015-11-17","PANS"
3305,3305,3305,3305,0,"2015-11-18","PANS"
3425,3465,3205,3465,8900,"2015-11-19","PANS"
3475,3475,3475,3475,5100,"2015-11-20","PANS"
3525,3525,3475,3475,17600,"2015-11-23","PANS"
3500,3550,3305,3410,6000,"2015-11-24","PANS"
3310,3310,3310,3310,100,"2015-11-25","PANS"
3250,3280,3220,3280,2200,"2015-11-26","PANS"
3450,3450,3450,3450,300,"2015-11-27","PANS"
3450,3450,3450,3450,0,"2015-11-30","PANS"
3560,3560,3395,3500,700,"2015-12-01","PANS"
3380,3500,3300,3395,6900,"2015-12-02","PANS"
3450,3450,3450,3450,100,"2015-12-03","PANS"
3450,3450,3450,3450,0,"2015-12-04","PANS"
3500,3550,3400,3500,10400,"2015-12-07","PANS"
3500,3500,3250,3250,25500,"2015-12-08","PANS"
3250,3250,3250,3250,0,"2015-12-09","PANS"
3265,3440,3265,3440,200,"2015-12-10","PANS"
3440,3440,3440,3440,0,"2015-12-11","PANS"
3440,3440,3440,3440,0,"2015-12-14","PANS"
3350,3350,3325,3325,1800,"2015-12-15","PANS"
3400,3400,3375,3375,200,"2015-12-16","PANS"
3375,3400,3215,3255,7900,"2015-12-17","PANS"
3255,3255,3255,3255,100,"2015-12-18","PANS"
3260,3260,3250,3260,3500,"2015-12-21","PANS"
3485,3485,3485,3485,100,"2015-12-22","PANS"
3385,3400,3380,3390,1700,"2015-12-23","PANS"
3385,3500,3385,3490,7000,"2015-12-28","PANS"
3390,4100,3390,4100,67000,"2015-12-29","PANS"
3900,4100,3750,4100,199800,"2015-12-30","PANS"
3820,3995,3820,3825,16300,"2016-01-04","PANS"
3800,3820,3705,3820,2600,"2016-01-05","PANS"
3880,3880,3725,3850,9600,"2016-01-06","PANS"
3860,3860,3860,3860,100,"2016-01-07","PANS"
3865,3865,3750,3850,6000,"2016-01-08","PANS"
3880,3880,3650,3730,2600,"2016-01-11","PANS"
3600,3695,3600,3695,4000,"2016-01-12","PANS"
3695,3695,3650,3650,2400,"2016-01-13","PANS"
3600,3680,3600,3640,3300,"2016-01-14","PANS"
3640,3640,3640,3640,0,"2016-01-15","PANS"
3400,3450,3400,3400,2200,"2016-01-18","PANS"
3425,3425,3425,3425,1500,"2016-01-19","PANS"
3390,3390,3380,3380,1500,"2016-01-20","PANS"
3380,3385,3380,3380,3400,"2016-01-21","PANS"
3750,3950,3750,3900,500,"2016-01-22","PANS"
3900,3900,3900,3900,100,"2016-01-25","PANS"
3600,3695,3600,3695,6100,"2016-01-26","PANS"
3695,3695,3600,3600,2600,"2016-01-27","PANS"
3685,3685,3485,3500,1200,"2016-01-28","PANS"
3490,3575,3490,3575,1800,"2016-01-29","PANS"
3565,3595,3565,3595,1100,"2016-02-01","PANS"
3600,3600,3600,3600,200,"2016-02-02","PANS"
3500,3550,3480,3550,5800,"2016-02-03","PANS"
3550,3550,3525,3525,1200,"2016-02-04","PANS"
3525,3600,3525,3550,1700,"2016-02-05","PANS"
3550,3600,3500,3600,1700,"2016-02-09","PANS"
3750,3750,3700,3700,200,"2016-02-10","PANS"
3595,3645,3595,3645,4100,"2016-02-11","PANS"
3580,3580,3485,3485,1200,"2016-02-12","PANS"
3600,3600,3590,3595,1200,"2016-02-15","PANS"
3600,3600,3600,3600,200,"2016-02-16","PANS"
3800,3800,3485,3495,2200,"2016-02-17","PANS"
3600,3600,3500,3500,3000,"2016-02-18","PANS"
3595,3595,3595,3595,100,"2016-02-19","PANS"
3595,3595,3595,3595,0,"2016-02-22","PANS"
3595,3595,3595,3595,0,"2016-02-23","PANS"
3595,3595,3595,3595,0,"2016-02-24","PANS"
3595,3595,3595,3595,0,"2016-02-25","PANS"
3595,3595,3595,3595,0,"2016-02-26","PANS"
3480,3500,3480,3480,4200,"2016-02-29","PANS"
3500,3500,3480,3480,8100,"2016-03-01","PANS"
3550,3600,3550,3550,600,"2016-03-02","PANS"
3600,3600,3600,3600,100,"2016-03-03","PANS"
3500,3585,3380,3585,5500,"2016-03-04","PANS"
3595,3595,3265,3265,300,"2016-03-07","PANS"
3525,3525,3525,3525,300,"2016-03-08","PANS"
3330,3330,3330,3330,500,"2016-03-10","PANS"
3330,3330,3330,3330,0,"2016-03-11","PANS"
3330,3330,3330,3330,0,"2016-03-14","PANS"
3570,3570,3325,3570,9000,"2016-03-15","PANS"
3600,3700,3600,3600,1900,"2016-03-16","PANS"
3650,3650,3600,3600,200,"2016-03-17","PANS"
3600,3600,3600,3600,100,"2016-03-18","PANS"
3600,3600,3600,3600,0,"2016-03-21","PANS"
3600,3600,3600,3600,0,"2016-03-22","PANS"
3600,3600,3600,3600,0,"2016-03-23","PANS"
3600,3600,3600,3600,0,"2016-03-24","PANS"
3600,3600,3600,3600,0,"2016-03-28","PANS"
3550,3550,3550,3550,6700,"2016-03-29","PANS"
3550,3550,3550,3550,0,"2016-03-30","PANS"
3550,3550,3400,3550,800,"2016-03-31","PANS"
3525,3525,3425,3425,2800,"2016-04-01","PANS"
3425,3425,3425,3425,0,"2016-04-04","PANS"
3425,3500,3425,3500,1100,"2016-04-05","PANS"
3490,3490,3490,3490,500,"2016-04-06","PANS"
3490,3490,3490,3490,0,"2016-04-07","PANS"
3400,3400,3400,3400,500,"2016-04-08","PANS"
3400,3400,3400,3400,0,"2016-04-11","PANS"
3400,3400,3310,3310,300,"2016-04-12","PANS"
3310,3310,3310,3310,0,"2016-04-13","PANS"
3310,3310,3310,3310,0,"2016-04-14","PANS"
3310,3310,3310,3310,0,"2016-04-15","PANS"
3310,3310,3310,3310,0,"2016-04-18","PANS"
3310,3310,3310,3310,0,"2016-04-19","PANS"
3310,3310,3310,3310,0,"2016-04-20","PANS"
3310,3310,3310,3310,0,"2016-04-21","PANS"
3310,3310,3310,3310,0,"2016-04-22","PANS"
3310,3310,3310,3310,0,"2016-04-25","PANS"
3400,3400,3300,3300,11000,"2016-04-26","PANS"
3300,3340,3300,3340,8000,"2016-04-27","PANS"
3305,3305,3300,3300,10000,"2016-04-28","PANS"
3300,3350,3200,3350,5100,"2016-04-29","PANS"
3210,3210,3210,3210,5200,"2016-05-02","PANS"
3210,3250,3210,3250,1700,"2016-05-03","PANS"
3220,3220,3200,3200,3400,"2016-05-04","PANS"
3200,3200,3200,3200,2200,"2016-05-09","PANS"
3200,3200,3200,3200,2200,"2016-05-10","PANS"
3250,3250,3200,3250,3600,"2016-05-11","PANS"
3250,3250,3250,3250,4000,"2016-05-12","PANS"
3250,3250,3100,3100,4600,"2016-05-13","PANS"
3100,3100,3100,3100,1000,"2016-05-16","PANS"
3100,3100,3100,3100,0,"2016-05-17","PANS"
3100,3150,3100,3150,8300,"2016-05-18","PANS"
3170,3170,3170,3170,300,"2016-05-19","PANS"
3200,3250,3200,3200,4700,"2016-05-20","PANS"
3330,3330,3330,3330,200,"2016-05-23","PANS"
3400,3400,3400,3400,100,"2016-05-24","PANS"
3500,3500,3500,3500,100,"2016-05-25","PANS"
3500,3600,3500,3600,600,"2016-05-26","PANS"
3650,3650,3650,3650,100,"2016-05-27","PANS"
3320,3320,3320,3320,1500,"2016-05-30","PANS"
3350,3350,3200,3200,7600,"2016-05-31","PANS"
3100,3300,3100,3230,3700,"2016-06-01","PANS"
3200,3440,3150,3150,6900,"2016-06-02","PANS"
3340,3340,3340,3340,100,"2016-06-03","PANS"
3340,3340,3340,3340,0,"2016-06-06","PANS"
3340,3400,3340,3400,100,"2016-06-07","PANS"
3400,3400,3400,3400,0,"2016-06-08","PANS"
3400,3400,3400,3400,0,"2016-06-09","PANS"
3500,3500,3500,3500,100,"2016-06-10","PANS"
3500,3500,3450,3500,300,"2016-06-13","PANS"
3500,3500,3500,3500,0,"2016-06-14","PANS"
3500,3500,3500,3500,0,"2016-06-15","PANS"
3500,3500,3500,3500,0,"2016-06-16","PANS"
3500,3500,3500,3500,200,"2016-06-17","PANS"
3500,3500,3500,3500,0,"2016-06-20","PANS"
3500,3500,3500,3500,0,"2016-06-21","PANS"
3600,3600,3210,3490,6400,"2016-06-22","PANS"
3490,3600,3490,3600,800,"2016-06-23","PANS"
3400,3500,3350,3500,15700,"2016-06-24","PANS"
3500,3500,3500,3500,0,"2016-06-27","PANS"
3500,3500,3500,3500,200,"2016-06-28","PANS"
3500,3510,3400,3500,12900,"2016-06-29","PANS"
3500,3550,3470,3550,21600,"2016-06-30","PANS"
3490,3600,3490,3600,10300,"2016-07-01","PANS"
3590,3590,3590,3590,2000,"2016-07-11","PANS"
3580,3580,3580,3580,200,"2016-07-12","PANS"
3650,3650,3550,3650,11200,"2016-07-13","PANS"
3720,3720,3510,3680,6600,"2016-07-14","PANS"
3680,3750,3600,3680,3800,"2016-07-15","PANS"
3590,3690,3590,3620,900,"2016-07-18","PANS"
3590,3700,3590,3610,3800,"2016-07-19","PANS"
3550,3600,3550,3600,5600,"2016-07-20","PANS"
3650,3660,3610,3650,19000,"2016-07-21","PANS"
3720,3720,3590,3590,5300,"2016-07-22","PANS"
3610,3610,3600,3600,5100,"2016-07-25","PANS"
3600,3600,3590,3600,15100,"2016-07-26","PANS"
3600,3650,3600,3600,7500,"2016-07-27","PANS"
3600,3680,3600,3650,28400,"2016-07-28","PANS"
3650,3750,3650,3670,19400,"2016-07-29","PANS"
3670,3700,3670,3690,16300,"2016-08-01","PANS"
3670,3690,3670,3690,12800,"2016-08-02","PANS"
3700,3700,3680,3700,12200,"2016-08-03","PANS"
3750,3750,3690,3750,30300,"2016-08-04","PANS"
3820,3820,3690,3720,11000,"2016-08-05","PANS"
3700,3720,3700,3710,7400,"2016-08-08","PANS"
3710,3820,3710,3800,326900,"2016-08-09","PANS"
3890,3890,3810,3840,2800,"2016-08-10","PANS"
3900,3900,3830,3900,187300,"2016-08-11","PANS"
3970,3970,3860,3950,3900,"2016-08-12","PANS"
4020,4030,3710,3710,158100,"2016-08-15","PANS"
3640,3900,3640,3850,284300,"2016-08-16","PANS"
3920,3920,3800,3880,2500,"2016-08-18","PANS"
3880,3960,3870,3900,26000,"2016-08-19","PANS"
4000,4000,3910,3910,4400,"2016-08-22","PANS"
3910,3910,3910,3910,0,"2016-08-23","PANS"
3910,3910,3910,3910,0,"2016-08-24","PANS"
4000,4010,3930,4000,261500,"2016-08-25","PANS"
4100,4100,3990,4010,18400,"2016-08-26","PANS"
4010,4010,4010,4010,5000,"2016-08-29","PANS"
3650,4000,3650,3900,5400,"2016-08-30","PANS"
3820,4150,3810,4150,77300,"2016-08-31","PANS"
4150,4150,3910,3930,14600,"2016-09-01","PANS"
4020,4020,3930,3990,500,"2016-09-02","PANS"
4080,4080,3920,3920,1400,"2016-09-05","PANS"
4020,4020,3910,3910,2800,"2016-09-06","PANS"
4000,4000,3780,3870,22900,"2016-09-07","PANS"
3790,3900,3790,3900,9100,"2016-09-08","PANS"
3900,3900,3800,3800,12300,"2016-09-09","PANS"
3700,3800,3700,3800,8900,"2016-09-13","PANS"
3800,3800,3800,3800,300,"2016-09-14","PANS"
3710,3720,3710,3720,4300,"2016-09-15","PANS"
3720,3900,3710,3900,2100,"2016-09-16","PANS"
3900,3900,3900,3900,100,"2016-09-19","PANS"
3900,3900,3900,3900,0,"2016-09-20","PANS"
3850,3850,3750,3800,12100,"2016-09-21","PANS"
3800,3900,3750,3750,6300,"2016-09-22","PANS"
3680,3680,3680,3680,100,"2016-09-23","PANS"
3680,3680,3680,3680,0,"2016-09-26","PANS"
3680,3800,3680,3800,300,"2016-09-27","PANS"
3850,3860,3790,3860,56200,"2016-09-28","PANS"
3700,3860,3700,3860,6400,"2016-09-29","PANS"
3860,3890,3810,3880,300,"2016-09-30","PANS"
3810,3890,3800,3870,1600,"2016-10-03","PANS"
3870,3890,3870,3880,1100,"2016-10-04","PANS"
3870,3870,3870,3870,2100,"2016-10-05","PANS"
3800,3860,3510,3800,11400,"2016-10-06","PANS"
3710,3710,3710,3710,1200,"2016-10-07","PANS"
3710,3800,3630,3760,10100,"2016-10-10","PANS"
3760,3800,3710,3800,10000,"2016-10-11","PANS"
3850,3850,3800,3800,200,"2016-10-12","PANS"
3800,3800,3800,3800,0,"2016-10-13","PANS"
3800,3800,3670,3790,1400,"2016-10-14","PANS"
3600,3780,3600,3780,600,"2016-10-17","PANS"
3750,3750,3750,3750,6000,"2016-10-18","PANS"
3750,3780,3730,3780,2000,"2016-10-19","PANS"
3690,3700,3690,3700,11000,"2016-10-20","PANS"
3800,3800,3800,3800,100,"2016-10-21","PANS"
3800,3800,3800,3800,0,"2016-10-24","PANS"
3850,3850,3850,3850,100,"2016-10-25","PANS"
3710,3730,3620,3670,68100,"2016-10-26","PANS"
3580,3770,3510,3770,4700,"2016-10-27","PANS"
3750,3750,3750,3750,10000,"2016-10-28","PANS"
3700,3750,3680,3750,1300,"2016-10-31","PANS"
3750,3770,3750,3750,11700,"2016-11-01","PANS"
3750,3750,3750,3750,0,"2016-11-02","PANS"
3650,3660,3650,3660,15200,"2016-11-03","PANS"
3660,3800,3660,3800,100,"2016-11-04","PANS"
3800,3800,3800,3800,100,"2016-11-07","PANS"
3800,3800,3600,3700,5600,"2016-11-08","PANS"
3600,3600,3550,3570,10200,"2016-11-09","PANS"
3750,3750,3750,3750,100,"2016-11-10","PANS"
3750,3790,3700,3750,137000,"2016-11-11","PANS"
3640,3640,3640,3640,3300,"2016-11-14","PANS"
3640,3640,3640,3640,0,"2016-11-15","PANS"
3640,3650,3640,3650,200,"2016-11-16","PANS"
3650,3650,3650,3650,0,"2016-11-17","PANS"
3650,3650,3650,3650,0,"2016-11-18","PANS"
3650,3650,3650,3650,0,"2016-11-21","PANS"
3690,3690,3690,3690,100,"2016-11-22","PANS"
3540,3540,3530,3540,3000,"2016-11-23","PANS"
3510,3680,3510,3680,1100,"2016-11-24","PANS"
3680,3680,3680,3680,0,"2016-11-25","PANS"
3680,3680,3540,3670,1600,"2016-11-28","PANS"
3670,3670,3560,3670,50100,"2016-11-29","PANS"
3690,3690,3690,3690,100,"2016-11-30","PANS"
3690,3690,3600,3600,2500,"2016-12-01","PANS"
3600,3700,3560,3590,15800,"2016-12-02","PANS"
3680,3680,3540,3600,12700,"2016-12-05","PANS"
3700,3700,3580,3600,700,"2016-12-06","PANS"
3550,3620,3550,3620,6500,"2016-12-07","PANS"
3700,3700,3510,3680,13800,"2016-12-08","PANS"
3730,3730,3730,3730,100,"2016-12-09","PANS"
3730,3730,3540,3600,4000,"2016-12-13","PANS"
3650,3650,3510,3510,8500,"2016-12-14","PANS"
3560,3570,3550,3570,4600,"2016-12-15","PANS"
3570,3640,3570,3640,100,"2016-12-16","PANS"
3640,3640,3640,3640,0,"2016-12-19","PANS"
3640,3800,3600,3600,17100,"2016-12-20","PANS"
3600,3600,3600,3600,1100,"2016-12-21","PANS"
3600,3600,3600,3600,0,"2016-12-22","PANS"
3600,3600,3600,3600,200,"2016-12-23","PANS"
3600,3600,3600,3600,17100,"2016-12-27","PANS"
3600,3650,3600,3650,50400,"2016-12-28","PANS"
3890,3890,3780,3780,1100,"2016-12-29","PANS"
3780,3920,3560,3920,864500,"2016-12-30","PANS"
3920,3920,3920,3920,0,"2017-01-02","PANS"
3800,3800,3600,3610,131800,"2017-01-03","PANS"
3610,3610,3550,3610,3100,"2017-01-04","PANS"
3520,3590,3520,3590,3500,"2017-01-05","PANS"
3500,3620,3500,3600,13000,"2017-01-06","PANS"
3600,3600,3520,3520,100,"2017-01-09","PANS"
3520,3610,3520,3610,10100,"2017-01-10","PANS"
3610,3700,3520,3700,5200,"2017-01-11","PANS"
3700,3850,3700,3830,1000,"2017-01-12","PANS"
3920,3920,3800,3800,1300,"2017-01-13","PANS"
3800,3800,3800,3800,0,"2017-01-16","PANS"
3800,3800,3790,3800,500,"2017-01-17","PANS"
3800,3800,3800,3800,100,"2017-01-18","PANS"
3800,3800,3800,3800,0,"2017-01-19","PANS"
3780,3780,3600,3600,3500,"2017-01-20","PANS"
3600,3750,3590,3650,10200,"2017-01-23","PANS"
3780,3780,3780,3780,100,"2017-01-24","PANS"
3780,3780,3780,3780,100,"2017-01-25","PANS"
3780,3800,3780,3780,300,"2017-01-26","PANS"
3780,3780,3780,3780,100,"2017-01-27","PANS"
3780,3870,3600,3610,11600,"2017-01-30","PANS"
4000,4000,3750,4000,76100,"2017-01-31","PANS"
4000,4100,3620,3950,32400,"2017-02-01","PANS"
4050,4050,3660,3900,41700,"2017-02-02","PANS"
3900,4000,3720,4000,51300,"2017-02-03","PANS"
3990,3990,3800,3980,9200,"2017-02-06","PANS"
3900,3960,3810,3960,1000,"2017-02-07","PANS"
3810,3900,3750,3890,72400,"2017-02-08","PANS"
3890,3890,3770,3810,18800,"2017-02-09","PANS"
3810,3900,3710,3830,1100,"2017-02-10","PANS"
3830,3930,3750,3810,29200,"2017-02-13","PANS"
3810,3810,3670,3780,71600,"2017-02-14","PANS"
3780,3780,3780,3780,0,"2017-02-15","PANS"
3780,3780,3680,3690,17100,"2017-02-16","PANS"
3690,3780,3690,3780,100,"2017-02-17","PANS"
3790,3790,3600,3780,106600,"2017-02-20","PANS"
3850,3850,3640,3830,6400,"2017-02-21","PANS"
3930,3930,3730,3840,6800,"2017-02-22","PANS"
3940,3990,3750,3790,44400,"2017-02-23","PANS"
3900,3900,3730,3830,11300,"2017-02-24","PANS"
3930,3930,3740,3900,86400,"2017-02-27","PANS"
3900,4000,3700,4000,255000,"2017-02-28","PANS"
3900,3980,3790,3850,107900,"2017-03-01","PANS"
3750,3840,3750,3840,35700,"2017-03-02","PANS"
3940,3940,3780,3800,47600,"2017-03-03","PANS"
3920,3920,3920,3920,100,"2017-03-06","PANS"
4020,4020,3790,3790,7300,"2017-03-07","PANS"
3790,3890,3710,3730,23700,"2017-03-08","PANS"
3840,3840,3700,3840,11500,"2017-03-09","PANS"
3940,3940,3620,3620,35800,"2017-03-10","PANS"
3790,3790,3790,3790,700,"2017-03-13","PANS"
3790,3890,3700,3780,8100,"2017-03-14","PANS"
3880,3880,3760,3780,3200,"2017-03-15","PANS"
3880,3880,3570,3750,48700,"2017-03-16","PANS"
3750,3850,3640,3700,400,"2017-03-17","PANS"
3700,3800,3700,3800,1600,"2017-03-20","PANS"
3790,3870,3700,3870,50000,"2017-03-21","PANS"
3870,3900,3720,3850,14000,"2017-03-22","PANS"
3900,3900,3750,3850,5300,"2017-03-23","PANS"
3860,3860,3770,3850,300,"2017-03-24","PANS"
3830,3900,3750,3830,9300,"2017-03-27","PANS"
3850,3850,3850,3850,20000,"2017-03-29","PANS"
3790,3800,3750,3790,2800,"2017-03-30","PANS"
3690,4000,3690,4000,162100,"2017-03-31","PANS"
3970,4000,3910,3950,6400,"2017-04-03","PANS"
3950,3950,3820,3860,28900,"2017-04-04","PANS"
3860,3860,3860,3860,0,"2017-04-05","PANS"
3680,3800,3680,3800,5200,"2017-04-06","PANS"
3800,3800,3700,3740,51500,"2017-04-07","PANS"
3690,3800,3690,3690,36200,"2017-04-10","PANS"
3690,3800,3590,3660,21900,"2017-04-11","PANS"
3600,3690,3600,3690,700,"2017-04-12","PANS"
3600,3700,3600,3660,5700,"2017-04-13","PANS"
3660,3660,3590,3600,125600,"2017-04-17","PANS"
3720,3720,3680,3680,7000,"2017-04-18","PANS"
3680,3680,3680,3680,0,"2017-04-19","PANS"
3680,3790,3600,3600,900,"2017-04-20","PANS"
3700,3720,3630,3630,1100,"2017-04-21","PANS"
3630,3770,3630,3650,21200,"2017-04-25","PANS"
3650,3750,3600,3600,144900,"2017-04-26","PANS"
3700,3700,3450,3550,338100,"2017-04-27","PANS"
3550,3650,3450,3510,56600,"2017-04-28","PANS"
3610,3610,3510,3510,3000,"2017-05-02","PANS"
3410,3470,3310,3370,128100,"2017-05-03","PANS"
3470,3470,3370,3370,14100,"2017-05-04","PANS"
3470,3470,3330,3400,8000,"2017-05-05","PANS"
3390,3390,3350,3350,6100,"2017-05-08","PANS"
3450,3550,3400,3550,2300,"2017-05-09","PANS"
3650,3650,3310,3310,19600,"2017-05-10","PANS"
3310,3400,3210,3280,21600,"2017-05-12","PANS"
3290,3290,3290,3290,100,"2017-05-15","PANS"
3290,3300,3160,3210,31200,"2017-05-16","PANS"
3210,3300,3110,3150,85500,"2017-05-17","PANS"
3150,3250,3060,3080,35000,"2017-05-18","PANS"
3080,3100,3040,3050,155700,"2017-05-19","PANS"
3140,3140,3050,3050,221400,"2017-05-22","PANS"
3050,3060,3010,3040,90800,"2017-05-23","PANS"
3040,3130,3040,3050,230300,"2017-05-24","PANS"
3030,3250,3030,3100,175300,"2017-05-26","PANS"
3190,3220,3130,3150,308000,"2017-05-29","PANS"
3060,3150,3050,3090,70400,"2017-05-30","PANS"
3090,3160,3080,3110,85000,"2017-05-31","PANS"
3110,3110,3110,3110,0,"2017-06-01","PANS"
3050,3150,3050,3120,74100,"2017-06-02","PANS"
3150,3150,3120,3120,15600,"2017-06-05","PANS"
3210,3210,3030,3050,223100,"2017-06-06","PANS"
3140,3140,3040,3060,337100,"2017-06-07","PANS"
3130,3130,3030,3040,214000,"2017-06-08","PANS"
3050,3100,3040,3050,198100,"2017-06-09","PANS"
3140,3140,3030,3040,586200,"2017-06-12","PANS"
3100,3100,3040,3050,504800,"2017-06-13","PANS"
3090,3110,3050,3060,566600,"2017-06-14","PANS"
3080,3080,3060,3060,560400,"2017-06-15","PANS"
3060,3080,3050,3070,653500,"2017-06-16","PANS"
3000,3000,2870,2900,280300,"2017-06-19","PANS"
2900,2920,2820,2830,173000,"2017-06-20","PANS"
2880,2880,2800,2840,35600,"2017-06-21","PANS"
2850,2850,2820,2820,190700,"2017-06-22","PANS"
2820,2820,2820,2820,0,"2017-06-23","PANS"
2820,2820,2820,2820,0,"2017-06-26","PANS"
2820,2820,2820,2820,0,"2017-06-27","PANS"
2820,2820,2820,2820,0,"2017-06-28","PANS"
2820,2820,2820,2820,0,"2017-06-29","PANS"
2820,2820,2820,2820,0,"2017-06-30","PANS"
2830,2850,2770,2790,127200,"2017-07-03","PANS"
2780,2780,2710,2710,167100,"2017-07-04","PANS"
2720,2800,2650,2800,139600,"2017-07-05","PANS"
2800,2800,2690,2700,417200,"2017-07-06","PANS"
2720,2800,2670,2710,169400,"2017-07-07","PANS"
2710,2710,2710,2710,0,"2017-07-10","PANS"
2730,2760,2690,2710,73700,"2017-07-11","PANS"
2710,2720,2690,2710,18700,"2017-07-12","PANS"
2710,2710,2700,2700,26100,"2017-07-13","PANS"
2700,2710,2680,2700,91300,"2017-07-14","PANS"
2700,2710,2700,2710,21500,"2017-07-17","PANS"
2700,2710,2700,2710,21900,"2017-07-18","PANS"
2700,2710,2690,2690,58200,"2017-07-19","PANS"
2700,2940,2700,2700,63600,"2017-07-20","PANS"
2700,2710,2690,2690,82600,"2017-07-21","PANS"
2690,2710,2680,2680,109800,"2017-07-24","PANS"
2690,2700,2680,2680,48400,"2017-07-25","PANS"
2680,2680,2650,2670,22700,"2017-07-26","PANS"
2600,2660,2580,2660,56600,"2017-07-27","PANS"
2660,2660,2500,2540,122600,"2017-07-28","PANS"
2550,2800,2500,2800,79600,"2017-07-31","PANS"
2650,2690,2570,2600,29700,"2017-08-01","PANS"
2500,2630,2500,2500,194900,"2017-08-02","PANS"
2590,2590,2480,2500,17400,"2017-08-03","PANS"
2500,2500,2480,2490,122600,"2017-08-04","PANS"
2520,2520,2490,2490,42000,"2017-08-07","PANS"
2510,2510,2480,2490,2600,"2017-08-08","PANS"
2490,2520,2390,2390,226900,"2017-08-09","PANS"
2370,2420,2320,2370,4800,"2017-08-10","PANS"
2400,2420,2300,2320,27600,"2017-08-11","PANS"
2320,2400,2320,2330,148200,"2017-08-14","PANS"
2350,2350,2330,2330,208500,"2017-08-15","PANS"
2250,2360,2250,2320,45100,"2017-08-16","PANS"
2320,2320,2320,2320,0,"2017-08-17","PANS"
2390,2390,2340,2340,14000,"2017-08-18","PANS"
2410,2410,2300,2340,16400,"2017-08-21","PANS"
2350,2350,2320,2350,31000,"2017-08-22","PANS"
2350,2350,2300,2330,33300,"2017-08-23","PANS"
2340,2340,2310,2340,11000,"2017-08-24","PANS"
2340,2340,2310,2340,208800,"2017-08-25","PANS"
2420,2420,2310,2330,5700,"2017-08-28","PANS"
2320,2340,2300,2300,62100,"2017-08-29","PANS"
2330,2500,2280,2500,110200,"2017-08-30","PANS"
2580,2580,2340,2450,162900,"2017-08-31","PANS"
2450,2450,2450,2450,0,"2017-09-01","PANS"
2520,2520,2340,2340,21300,"2017-09-04","PANS"
2290,2370,2290,2370,600,"2017-09-05","PANS"
2340,2370,2310,2370,1400,"2017-09-06","PANS"
2370,2370,2300,2340,17300,"2017-09-07","PANS"
2310,2320,2310,2310,1000,"2017-09-08","PANS"
2310,2360,2310,2360,4700,"2017-09-11","PANS"
2310,2320,2310,2320,800,"2017-09-12","PANS"
2320,2350,2270,2300,170800,"2017-09-13","PANS"
2260,2310,2260,2310,500,"2017-09-14","PANS"
2270,2320,2250,2300,79800,"2017-09-15","PANS"
2270,2320,2270,2300,9400,"2017-09-18","PANS"
2300,2300,2280,2290,4800,"2017-09-19","PANS"
2300,2300,2280,2280,4700,"2017-09-20","PANS"
2280,2280,2280,2280,0,"2017-09-21","PANS"
2230,2300,2230,2300,58000,"2017-09-22","PANS"
2300,2300,2270,2270,62000,"2017-09-25","PANS"
2260,2290,2220,2270,23400,"2017-09-26","PANS"
2300,2380,2120,2200,38000,"2017-09-27","PANS"
2250,2260,2150,2230,31000,"2017-09-28","PANS"
2230,2230,2190,2230,213600,"2017-09-29","PANS"
2230,2230,2190,2200,89500,"2017-10-02","PANS"
2120,2190,2120,2160,109200,"2017-10-03","PANS"
2180,2180,2160,2160,10600,"2017-10-04","PANS"
2190,2190,2130,2180,49400,"2017-10-05","PANS"
2190,2190,2120,2120,43700,"2017-10-06","PANS"
2180,2180,2070,2160,9600,"2017-10-09","PANS"
2170,2170,2090,2160,18500,"2017-10-10","PANS"
2200,2200,2080,2150,59500,"2017-10-11","PANS"
2160,2200,2130,2140,56000,"2017-10-12","PANS"
2200,2220,2120,2120,21700,"2017-10-13","PANS"
2120,2120,2060,2070,164700,"2017-10-16","PANS"
2130,2190,2070,2080,80300,"2017-10-17","PANS"
2140,2140,2070,2100,19800,"2017-10-18","PANS"
2100,2100,2010,2070,46000,"2017-10-19","PANS"
2100,2100,2010,2040,31400,"2017-10-20","PANS"
2100,2100,2000,2010,175400,"2017-10-23","PANS"
1950,2100,1950,2000,441600,"2017-10-24","PANS"
2050,2050,1990,2000,196900,"2017-10-25","PANS"
2000,2000,1950,1995,48200,"2017-10-26","PANS"
2000,2050,2000,2000,917500,"2017-10-27","PANS"
2000,2040,2000,2000,133400,"2017-10-30","PANS"
2040,2050,2000,2050,120600,"2017-10-31","PANS"
2050,2050,1960,1985,240100,"2017-11-01","PANS"
1985,1985,1970,1985,24900,"2017-11-02","PANS"
2040,2040,1980,1980,290900,"2017-11-03","PANS"
1980,1985,1955,1975,189800,"2017-11-06","PANS"
1985,2100,1985,2010,23100,"2017-11-07","PANS"
2060,2060,2000,2040,4100,"2017-11-08","PANS"
2060,2060,2000,2020,3000,"2017-11-09","PANS"
2020,2020,2000,2000,75600,"2017-11-10","PANS"
2000,2040,1985,2030,19800,"2017-11-13","PANS"
2030,2030,2000,2010,6600,"2017-11-14","PANS"
2010,2100,1995,2050,57100,"2017-11-15","PANS"
2100,2100,2000,2030,24800,"2017-11-16","PANS"
2070,2090,2050,2090,93400,"2017-11-17","PANS"
2090,2120,2070,2080,28900,"2017-11-20","PANS"
2100,2100,2000,2020,29500,"2017-11-21","PANS"
2080,2080,2000,2020,42600,"2017-11-22","PANS"
2080,2080,1995,2020,34300,"2017-11-23","PANS"
2050,2050,2000,2000,36800,"2017-11-24","PANS"
2050,2050,1985,1985,18200,"2017-11-27","PANS"
2000,2000,1990,1990,5900,"2017-11-28","PANS"
2000,2020,1975,2010,103000,"2017-11-29","PANS"
2010,2050,1980,2050,34300,"2017-11-30","PANS"
2050,2050,2050,2050,0,"2017-12-01","PANS"
2110,2110,1975,1975,302700,"2017-12-04","PANS"
2050,2050,1950,1950,6600,"2017-12-05","PANS"
1950,2000,1920,2000,3600,"2017-12-06","PANS"
2060,2060,1920,2000,11100,"2017-12-07","PANS"
2050,2050,2000,2000,2100,"2017-12-08","PANS"
2050,2050,1935,1935,52800,"2017-12-11","PANS"
1915,1950,1915,1950,2500,"2017-12-12","PANS"
1945,2000,1945,1970,17700,"2017-12-13","PANS"
2020,2020,1925,1995,4700,"2017-12-14","PANS"
2070,2070,1925,1945,11300,"2017-12-15","PANS"
1980,1980,1940,1940,17000,"2017-12-18","PANS"
2050,2050,1945,2010,33700,"2017-12-19","PANS"
2070,2070,2020,2020,1200,"2017-12-20","PANS"
2060,2060,2000,2000,31700,"2017-12-21","PANS"
2030,2040,1960,1970,44300,"2017-12-22","PANS"
1970,1970,1970,1970,0,"2017-12-25","PANS"
1970,1970,1970,1970,0,"2017-12-26","PANS"
2020,2060,1970,2010,60200,"2017-12-27","PANS"
2050,2050,2010,2050,13800,"2017-12-28","PANS"
2110,2110,2000,2010,137100,"2017-12-29","PANS"
2010,2010,2010,2010,0,"2018-01-01","PANS"
2010,2050,1970,1980,28900,"2018-01-02","PANS"
1930,2050,1930,2000,101300,"2018-01-03","PANS"
2060,2060,2010,2010,15600,"2018-01-04","PANS"
2070,2070,1980,2040,32400,"2018-01-05","PANS"
2100,2130,2030,2050,70000,"2018-01-08","PANS"
2110,2110,2050,2070,46600,"2018-01-09","PANS"
2100,2100,2040,2080,10400,"2018-01-10","PANS"
2110,2140,2080,2120,38800,"2018-01-11","PANS"
2180,2180,2120,2140,55000,"2018-01-12","PANS"
2150,2170,2140,2140,13200,"2018-01-15","PANS"
2140,2200,2140,2180,224100,"2018-01-16","PANS"
2180,2250,2140,2250,63600,"2018-01-17","PANS"
2300,2310,2200,2300,140500,"2018-01-18","PANS"
2350,2360,2260,2350,171600,"2018-01-19","PANS"
2350,2360,2300,2350,37400,"2018-01-22","PANS"
2350,2450,2350,2440,113800,"2018-01-23","PANS"
2500,2500,2370,2420,145200,"2018-01-24","PANS"
2420,2500,2410,2440,49000,"2018-01-25","PANS"
2450,2450,2380,2440,68700,"2018-01-26","PANS"
2430,2430,2350,2370,31600,"2018-01-29","PANS"
2360,2360,2280,2350,9200,"2018-01-30","PANS"
2340,2450,2340,2400,116600,"2018-01-31","PANS"
2400,2400,2320,2380,67800,"2018-02-01","PANS"
2380,2380,2370,2370,700,"2018-02-02","PANS"
2280,2380,2280,2380,1100,"2018-02-05","PANS"
2380,2380,2200,2200,52600,"2018-02-06","PANS"
2240,2290,2200,2290,58000,"2018-02-07","PANS"
2290,2290,2200,2270,17700,"2018-02-08","PANS"
2200,2210,2180,2210,14100,"2018-02-09","PANS"
2210,2210,2190,2190,16000,"2018-02-12","PANS"
2200,2240,2180,2220,25900,"2018-02-13","PANS"
2250,2250,2200,2200,5700,"2018-02-14","PANS"
2250,2250,2130,2160,33900,"2018-02-15","PANS"
2160,2160,2160,2160,0,"2018-02-16","PANS"
2190,2200,2160,2200,35400,"2018-02-19","PANS"
2250,2250,2170,2240,2900,"2018-02-20","PANS"
2250,2250,2190,2190,42400,"2018-02-21","PANS"
2250,2250,2160,2160,130100,"2018-02-22","PANS"
2160,2200,2160,2190,22100,"2018-02-23","PANS"
2190,2210,2170,2170,10800,"2018-02-26","PANS"
2240,2240,2160,2160,13500,"2018-02-27","PANS"
2150,2150,2150,2150,8300,"2018-02-28","PANS"
2150,2150,2120,2120,31200,"2018-03-01","PANS"
2120,2150,2050,2050,53300,"2018-03-02","PANS"
2150,2150,2020,2050,61900,"2018-03-05","PANS"
2150,2160,2040,2040,80300,"2018-03-06","PANS"
2030,2080,2010,2020,117800,"2018-03-07","PANS"
2070,2070,1980,2050,34400,"2018-03-08","PANS"
2050,2050,1985,1985,68200,"2018-03-09","PANS"
2050,2050,1920,1930,259300,"2018-03-12","PANS"
1940,1985,1940,1950,52200,"2018-03-13","PANS"
1985,1985,1930,1970,220500,"2018-03-14","PANS"
1980,1990,1930,1930,224900,"2018-03-15","PANS"
1930,1960,1925,1925,37400,"2018-03-16","PANS"
1960,1990,1925,1925,86600,"2018-03-19","PANS"
1925,1965,1900,1950,138800,"2018-03-20","PANS"
2000,2000,1930,1935,6800,"2018-03-21","PANS"
1935,1935,1925,1930,6200,"2018-03-22","PANS"
1905,1945,1905,1945,13100,"2018-03-23","PANS"
1945,2000,1945,1955,48300,"2018-03-26","PANS"
1965,2000,1965,1965,4900,"2018-03-27","PANS"
1995,1995,1990,1990,1000,"2018-03-28","PANS"
2040,2040,1800,1800,2401000,"2018-03-29","PANS"
1800,1800,1800,1800,0,"2018-03-30","PANS"
1810,1850,1780,1810,302200,"2018-04-02","PANS"
1810,1840,1800,1840,256400,"2018-04-03","PANS"
1845,1850,1800,1800,187500,"2018-04-04","PANS"
1830,1830,1800,1820,146500,"2018-04-05","PANS"
1830,1830,1800,1830,63100,"2018-04-06","PANS"
1840,1870,1810,1810,82900,"2018-04-09","PANS"
1810,1830,1790,1825,100700,"2018-04-10","PANS"
1850,1850,1825,1825,41600,"2018-04-11","PANS"
1825,1835,1825,1835,1300,"2018-04-12","PANS"
1835,1835,1800,1800,89800,"2018-04-13","PANS"
1800,1800,1800,1800,0,"2018-04-16","PANS"
1800,1800,1800,1800,0,"2018-04-17","PANS"
1940,1950,1890,1895,402900,"2018-04-18","PANS"
1895,1895,1895,1895,0,"2018-04-19","PANS"
1895,1895,1895,1895,0,"2018-04-20","PANS"
2040,2040,1955,2010,512900,"2018-04-23","PANS"
2050,2050,1965,1965,840500,"2018-04-24","PANS"
1965,1965,1965,1965,0,"2018-04-25","PANS"
1965,1965,1965,1965,0,"2018-04-26","PANS"
1965,1965,1965,1965,0,"2018-04-27","PANS"
1710,1715,1500,1660,59700,"2018-04-30","PANS"
1660,1660,1660,1660,0,"2018-05-01","PANS"
1615,1710,1610,1660,201500,"2018-05-02","PANS"
1610,1660,1610,1650,12600,"2018-05-03","PANS"
1600,1660,1600,1610,24400,"2018-05-04","PANS"
1650,1650,1600,1625,145700,"2018-05-07","PANS"
1660,1660,1610,1625,48600,"2018-05-08","PANS"
1625,1700,1610,1615,15200,"2018-05-09","PANS"
1615,1615,1615,1615,0,"2018-05-10","PANS"
1615,1795,1615,1625,3000,"2018-05-11","PANS"
1700,1700,1610,1650,30500,"2018-05-14","PANS"
1640,1670,1610,1660,19200,"2018-05-15","PANS"
1690,1690,1600,1610,31900,"2018-05-16","PANS"
1695,1695,1635,1670,5000,"2018-05-17","PANS"
1685,1685,1625,1625,14000,"2018-05-18","PANS"
1620,1645,1620,1645,10500,"2018-05-21","PANS"
1710,1710,1625,1680,21800,"2018-05-22","PANS"
1720,1720,1650,1700,4400,"2018-05-23","PANS"
1750,1750,1640,1695,208300,"2018-05-24","PANS"
1695,1730,1645,1730,56500,"2018-05-25","PANS"
1775,1775,1680,1690,39200,"2018-05-28","PANS"
1690,1690,1690,1690,0,"2018-05-29","PANS"
1690,1750,1690,1700,411300,"2018-05-30","PANS"
1655,1705,1655,1700,16100,"2018-05-31","PANS"
1700,1700,1700,1700,0,"2018-06-01","PANS"
1650,1800,1650,1800,20300,"2018-06-04","PANS"
1800,1800,1700,1705,14400,"2018-06-05","PANS"
1680,1760,1680,1760,800,"2018-06-06","PANS"
1720,1720,1700,1700,3000,"2018-06-07","PANS"
1705,1725,1690,1690,36800,"2018-06-08","PANS"
1690,1690,1690,1690,0,"2018-06-11","PANS"
1690,1690,1690,1690,0,"2018-06-12","PANS"
1690,1690,1690,1690,0,"2018-06-13","PANS"
1690,1690,1690,1690,0,"2018-06-14","PANS"
1690,1690,1690,1690,0,"2018-06-15","PANS"
1690,1690,1690,1690,0,"2018-06-18","PANS"
1690,1690,1690,1690,0,"2018-06-19","PANS"
1700,1770,1690,1770,7600,"2018-06-20","PANS"
1815,1815,1680,1750,22300,"2018-06-21","PANS"
1780,1780,1690,1750,711800,"2018-06-22","PANS"
1700,1700,1670,1675,33400,"2018-06-25","PANS"
1675,1800,1675,1800,7100,"2018-06-26","PANS"
1800,1800,1685,1705,17400,"2018-06-27","PANS"
1740,1740,1635,1700,13900,"2018-06-28","PANS"
1685,1685,1635,1680,8500,"2018-06-29","PANS"
1675,1710,1670,1710,23100,"2018-07-02","PANS"
1680,1705,1605,1690,201900,"2018-07-03","PANS"
1660,1690,1660,1690,13300,"2018-07-04","PANS"
1670,1750,1670,1700,11000,"2018-07-05","PANS"
1685,1685,1685,1685,5500,"2018-07-06","PANS"
1760,1760,1760,1760,100,"2018-07-09","PANS"
1800,1800,1695,1750,3800,"2018-07-10","PANS"
1800,1800,1615,1750,31300,"2018-07-11","PANS"
1745,1745,1655,1675,133400,"2018-07-12","PANS"
1675,1675,1675,1675,0,"2018-07-13","PANS"
1690,1730,1690,1730,6000,"2018-07-16","PANS"
1780,1780,1620,1675,16800,"2018-07-17","PANS"
1725,1725,1640,1675,28700,"2018-07-18","PANS"
1730,1800,1660,1725,31400,"2018-07-19","PANS"
1775,1775,1660,1665,1400,"2018-07-20","PANS"
1740,1740,1710,1710,1200,"2018-07-23","PANS"
1670,1735,1670,1735,7800,"2018-07-24","PANS"
1675,1715,1675,1715,1800,"2018-07-25","PANS"
1715,1715,1710,1710,1500,"2018-07-26","PANS"
1660,1675,1600,1675,123700,"2018-07-27","PANS"
1720,1720,1665,1670,16300,"2018-07-30","PANS"
1660,1660,1590,1595,207400,"2018-07-31","PANS"
1605,1650,1595,1595,29000,"2018-08-01","PANS"
1655,1655,1595,1600,3100,"2018-08-02","PANS"
1600,1610,1600,1600,47300,"2018-08-03","PANS"
1505,1610,1505,1610,40300,"2018-08-06","PANS"
1600,1600,1580,1585,15700,"2018-08-07","PANS"
1585,1585,1530,1530,5800,"2018-08-08","PANS"
1530,1530,1530,1530,0,"2018-08-09","PANS"
1640,1640,1565,1630,21100,"2018-08-10","PANS"
1630,1630,1630,1630,0,"2018-08-13","PANS"
1600,1680,1550,1680,67400,"2018-08-14","PANS"
1680,1680,1550,1555,146500,"2018-08-15","PANS"
1560,1565,1550,1550,56300,"2018-08-16","PANS"
1550,1550,1550,1550,0,"2018-08-17","PANS"
1600,1600,1510,1590,13200,"2018-08-20","PANS"
1600,1600,1535,1575,20500,"2018-08-21","PANS"
1575,1575,1575,1575,0,"2018-08-22","PANS"
1575,1575,1570,1575,2800,"2018-08-23","PANS"
1575,1575,1575,1575,0,"2018-08-24","PANS"
1640,1640,1560,1560,4900,"2018-08-27","PANS"
1560,1600,1550,1560,41200,"2018-08-28","PANS"
1535,1560,1535,1560,400,"2018-08-29","PANS"
1570,1615,1550,1555,62500,"2018-08-30","PANS"
1580,1580,1540,1540,63600,"2018-08-31","PANS"
1620,1620,1540,1540,22600,"2018-09-03","PANS"
1495,1580,1495,1515,30600,"2018-09-04","PANS"
1625,1635,1500,1555,37400,"2018-09-05","PANS"
1600,1610,1550,1580,4300,"2018-09-06","PANS"
1610,1610,1520,1580,10800,"2018-09-07","PANS"
1625,1625,1520,1585,11100,"2018-09-10","PANS"
1585,1585,1585,1585,0,"2018-09-11","PANS"
1600,1600,1545,1585,7300,"2018-09-12","PANS"
1540,1600,1520,1600,7900,"2018-09-13","PANS"
1600,1600,1600,1600,0,"2018-09-14","PANS"
1520,1585,1520,1585,3400,"2018-09-17","PANS"
1570,1585,1555,1585,6700,"2018-09-18","PANS"
1595,1595,1540,1585,6400,"2018-09-19","PANS"
1550,1580,1550,1580,2100,"2018-09-20","PANS"
1580,1580,1535,1580,3600,"2018-09-21","PANS"
1580,1585,1570,1585,1200,"2018-09-24","PANS"
1585,1585,1570,1575,7500,"2018-09-25","PANS"
1530,1570,1525,1525,49500,"2018-09-26","PANS"
1550,1550,1485,1500,166900,"2018-09-27","PANS"
1480,1590,1480,1590,38300,"2018-09-28","PANS"
1550,1560,1550,1550,9600,"2018-10-01","PANS"
1505,1550,1505,1510,31900,"2018-10-02","PANS"
1510,1545,1500,1545,2300,"2018-10-03","PANS"
1545,1545,1545,1545,0,"2018-10-04","PANS"
1550,1550,1400,1545,4700,"2018-10-05","PANS"
1550,1550,1500,1500,47300,"2018-10-08","PANS"
1545,1545,1500,1525,2000,"2018-10-09","PANS"
1550,1550,1485,1500,17600,"2018-10-10","PANS"
1525,1525,1300,1450,7000,"2018-10-11","PANS"
1480,1480,1460,1460,17800,"2018-10-12","PANS"
1490,1490,1420,1420,9200,"2018-10-15","PANS"
1420,1420,1340,1350,74200,"2018-10-16","PANS"
1385,1470,1375,1375,7800,"2018-10-17","PANS"
1465,1465,1305,1450,127100,"2018-10-18","PANS"
1450,1500,1360,1480,34200,"2018-10-19","PANS"
1520,1520,1465,1510,8900,"2018-10-22","PANS"
1510,1510,1510,1510,0,"2018-10-23","PANS"
1530,1530,1440,1440,138200,"2018-10-24","PANS"
1300,1380,1300,1380,500,"2018-10-25","PANS"
1340,1460,1340,1460,200900,"2018-10-26","PANS"
1470,1470,1380,1380,26700,"2018-10-29","PANS"
1340,1370,1300,1370,42800,"2018-10-30","PANS"
1395,1445,1345,1355,4000,"2018-10-31","PANS"
1395,1395,1350,1350,12000,"2018-11-01","PANS"
1325,1395,1305,1350,10600,"2018-11-02","PANS"
1390,1470,1350,1360,99000,"2018-11-05","PANS"
1470,1500,1455,1470,31300,"2018-11-06","PANS"
1510,1510,1365,1390,16800,"2018-11-07","PANS"
1365,1390,1325,1390,30100,"2018-11-08","PANS"
1430,1430,1395,1415,3400,"2018-11-09","PANS"
1455,1475,1400,1445,1100,"2018-11-12","PANS"
1450,1450,1360,1360,54000,"2018-11-13","PANS"
1400,1400,1360,1395,12700,"2018-11-14","PANS"
1400,1485,1330,1355,47100,"2018-11-15","PANS"
1320,1380,1320,1365,246800,"2018-11-16","PANS"
1405,1405,1380,1380,300,"2018-11-19","PANS"
1380,1380,1380,1380,0,"2018-11-20","PANS"
1400,1400,1350,1400,2400,"2018-11-21","PANS"
1400,1400,1300,1350,91100,"2018-11-22","PANS"
1325,1380,1325,1380,2900,"2018-11-23","PANS"
1400,1400,1360,1385,55100,"2018-11-26","PANS"
1400,1400,1305,1345,47700,"2018-11-27","PANS"
1305,1385,1305,1385,9600,"2018-11-28","PANS"
1400,1400,1345,1360,26300,"2018-11-29","PANS"
1360,1395,1325,1390,3600,"2018-11-30","PANS"
1400,1400,1365,1395,13300,"2018-12-03","PANS"
1395,1400,1370,1380,57500,"2018-12-04","PANS"
1360,1380,1360,1380,600,"2018-12-05","PANS"
1365,1375,1350,1375,14500,"2018-12-06","PANS"
1370,1375,1370,1375,10800,"2018-12-07","PANS"
1400,1400,1365,1385,1300,"2018-12-10","PANS"
1400,1400,1360,1385,22100,"2018-12-11","PANS"
1390,1390,1330,1340,122800,"2018-12-12","PANS"
1370,1380,1335,1340,121500,"2018-12-13","PANS"
1320,1380,1320,1335,36500,"2018-12-14","PANS"
1335,1340,1305,1340,60500,"2018-12-17","PANS"
1380,1380,1335,1340,3800,"2018-12-18","PANS"
1340,1375,1340,1340,6600,"2018-12-19","PANS"
1380,1380,1325,1360,8500,"2018-12-20","PANS"
1360,1365,1360,1365,5600,"2018-12-21","PANS"
1365,1365,1365,1365,0,"2018-12-24","PANS"
1365,1365,1365,1365,0,"2018-12-25","PANS"
1330,1350,1305,1350,25700,"2018-12-26","PANS"
1280,1340,1280,1340,300,"2018-12-27","PANS"
1300,1450,1300,1450,73400,"2018-12-28","PANS"
1450,1450,1450,1450,0,"2018-12-31","PANS"
1450,1450,1450,1450,0,"2019-01-01","PANS"
1450,1450,1450,1450,0,"2019-01-02","PANS"
1640,1640,1355,1385,430500,"2019-01-03","PANS"
1400,1400,1360,1375,19200,"2019-01-04","PANS"
1400,1400,1370,1395,22500,"2019-01-07","PANS"
1420,1420,1375,1375,145600,"2019-01-08","PANS"
1415,1415,1385,1385,52100,"2019-01-09","PANS"
1410,1410,1390,1395,27900,"2019-01-10","PANS"
1410,1410,1390,1400,226100,"2019-01-11","PANS"
1360,1410,1360,1385,234500,"2019-01-14","PANS"
1345,1410,1345,1410,572000,"2019-01-15","PANS"
1450,1450,1390,1390,870700,"2019-01-16","PANS"
1390,1410,1390,1390,89300,"2019-01-17","PANS"
1410,1410,1380,1390,530700,"2019-01-18","PANS"
1410,1410,1380,1380,416200,"2019-01-21","PANS"
1390,1390,1375,1380,27600,"2019-01-22","PANS"
1410,1410,1370,1370,203100,"2019-01-23","PANS"
1400,1400,1365,1385,153700,"2019-01-24","PANS"
1420,1420,1380,1380,31600,"2019-01-25","PANS"
1410,1410,1380,1380,92500,"2019-01-28","PANS"
1400,1400,1380,1380,6700,"2019-01-29","PANS"
1410,1410,1375,1395,29400,"2019-01-30","PANS"
1435,1435,1370,1395,113600,"2019-01-31","PANS"
1435,1435,1380,1380,41900,"2019-02-01","PANS"
1400,1400,1390,1395,11000,"2019-02-04","PANS"
1395,1395,1395,1395,0,"2019-02-05","PANS"
1395,1400,1375,1385,825600,"2019-02-06","PANS"
1385,1395,1380,1395,203200,"2019-02-07","PANS"
1410,1410,1375,1380,373000,"2019-02-08","PANS"
1375,1395,1375,1395,98500,"2019-02-11","PANS"
1395,1410,1380,1380,242800,"2019-02-12","PANS"
1385,1395,1385,1395,44000,"2019-02-13","PANS"
1420,1420,1380,1400,137300,"2019-02-14","PANS"
1400,1420,1390,1390,14200,"2019-02-15","PANS"
1430,1500,1390,1405,299900,"2019-02-18","PANS"
1495,1495,1390,1395,251700,"2019-02-19","PANS"
1395,1445,1395,1440,118500,"2019-02-20","PANS"
1400,1455,1400,1415,36800,"2019-02-21","PANS"
1415,1450,1415,1425,95700,"2019-02-22","PANS"
1385,1440,1385,1410,209400,"2019-02-25","PANS"
1420,1420,1395,1400,306300,"2019-02-26","PANS"
1395,1440,1395,1405,209700,"2019-02-27","PANS"
1445,1445,1395,1395,54700,"2019-02-28","PANS"
1355,1400,1355,1400,31700,"2019-03-01","PANS"
1400,1400,1395,1400,33900,"2019-03-04","PANS"
1440,1440,1395,1400,24400,"2019-03-05","PANS"
1435,1435,1420,1420,400,"2019-03-06","PANS"
1420,1420,1420,1420,0,"2019-03-07","PANS"
1445,1445,1395,1400,48800,"2019-03-08","PANS"
1415,1415,1375,1395,44000,"2019-03-11","PANS"
1395,1395,1390,1390,9600,"2019-03-12","PANS"
1390,1400,1390,1395,10800,"2019-03-13","PANS"
1400,1405,1400,1400,1900,"2019-03-14","PANS"
1400,1400,1400,1400,0,"2019-03-15","PANS"
1365,1420,1365,1395,299300,"2019-03-18","PANS"
1440,1440,1390,1395,20100,"2019-03-19","PANS"
1430,1430,1390,1395,8500,"2019-03-20","PANS"
1440,1440,1395,1395,54400,"2019-03-21","PANS"
1425,1425,1390,1395,29300,"2019-03-22","PANS"
1425,1425,1375,1385,24800,"2019-03-25","PANS"
1420,1420,1380,1395,30000,"2019-03-26","PANS"
1400,1400,1380,1380,8700,"2019-03-27","PANS"
1400,1400,1370,1380,9900,"2019-03-28","PANS"
1375,1375,1350,1355,157400,"2019-03-29","PANS"
1380,1380,1340,1350,297600,"2019-04-01","PANS"
1400,1400,1360,1385,10400,"2019-04-02","PANS"
1385,1385,1385,1385,0,"2019-04-03","PANS"
1385,1385,1350,1360,8600,"2019-04-04","PANS"
1385,1385,1360,1375,16900,"2019-04-05","PANS"
1400,1400,1360,1360,9000,"2019-04-08","PANS"
1340,1380,1340,1360,2600,"2019-04-09","PANS"
1330,1375,1320,1320,105600,"2019-04-10","PANS"
1305,1360,1305,1360,207800,"2019-04-11","PANS"
1300,1385,1300,1380,14800,"2019-04-12","PANS"
1320,1380,1320,1370,17700,"2019-04-15","PANS"
1400,1400,1340,1375,3300,"2019-04-16","PANS"
1375,1375,1375,1375,0,"2019-04-17","PANS"
1380,1380,1360,1375,8700,"2019-04-18","PANS"
1375,1375,1375,1375,0,"2019-04-19","PANS"
1425,1425,1355,1400,22900,"2019-04-22","PANS"
1390,1395,1380,1395,23400,"2019-04-23","PANS"
1400,1425,1390,1400,119700,"2019-04-24","PANS"
1440,1440,1380,1400,49100,"2019-04-25","PANS"
1440,1440,1390,1420,10200,"2019-04-26","PANS"
1460,1460,1360,1415,19400,"2019-04-29","PANS"
1375,1420,1375,1420,35800,"2019-04-30","PANS"
1420,1420,1420,1420,0,"2019-05-01","PANS"
1450,1480,1420,1435,380100,"2019-05-02","PANS"
1450,1450,1410,1435,121300,"2019-05-03","PANS"
1435,1435,1420,1420,118900,"2019-05-06","PANS"
1445,1445,1420,1425,70700,"2019-05-07","PANS"
1465,1465,1415,1425,58000,"2019-05-08","PANS"
1465,1465,1420,1420,42700,"2019-05-09","PANS"
1435,1435,1415,1420,46900,"2019-05-10","PANS"
1415,1435,1415,1430,116200,"2019-05-13","PANS"
1425,1430,1400,1430,188800,"2019-05-14","PANS"
1430,1435,1420,1420,116500,"2019-05-15","PANS"
1430,1430,1400,1420,85300,"2019-05-16","PANS"
1410,1430,1410,1410,62800,"2019-05-17","PANS"
1410,1425,1400,1420,33200,"2019-05-20","PANS"
1430,1430,1425,1425,1900,"2019-05-21","PANS"
1430,1430,1395,1410,33600,"2019-05-22","PANS"
1410,1425,1410,1420,75900,"2019-05-23","PANS"
1460,1460,1410,1425,59500,"2019-05-24","PANS"
1425,1425,1410,1425,42300,"2019-05-27","PANS"
1425,1425,1420,1425,60700,"2019-05-28","PANS"
1425,1425,1420,1420,48000,"2019-05-29","PANS"
1420,1420,1420,1420,0,"2019-05-30","PANS"
1425,1430,1420,1430,216700,"2019-05-31","PANS"
1430,1430,1430,1430,0,"2019-06-03","PANS"
1430,1430,1430,1430,0,"2019-06-04","PANS"
1430,1430,1430,1430,0,"2019-06-05","PANS"
1430,1430,1430,1430,0,"2019-06-06","PANS"
1430,1430,1430,1430,0,"2019-06-07","PANS"
1430,1430,1400,1425,218300,"2019-06-10","PANS"
1425,1465,1425,1430,383600,"2019-06-11","PANS"
1430,1430,1425,1430,223600,"2019-06-12","PANS"
1430,1430,1430,1430,67100,"2019-06-13","PANS"
1450,1450,1425,1430,86600,"2019-06-14","PANS"
1450,1450,1410,1420,78500,"2019-06-17","PANS"
1430,1430,1425,1425,59100,"2019-06-18","PANS"
NA,NA,NA,NA,NA,"2019-06-19","PANS"
1450,1450,1430,1435,196300,"2019-06-20","PANS"
1435,1435,1420,1435,26400,"2019-06-21","PANS"
1450,1450,1430,1435,220000,"2019-06-24","PANS"
1450,1450,1425,1435,227500,"2019-06-25","PANS"
1435,1450,1435,1440,168000,"2019-06-26","PANS"
1445,1445,1440,1445,356200,"2019-06-27","PANS"
1445,1445,1440,1445,119500,"2019-06-28","PANS"
1445,1490,1440,1490,217900,"2019-07-01","PANS"
1520,1690,1520,1650,969000,"2019-07-02","PANS"
1675,1675,1615,1645,242100,"2019-07-03","PANS"
1675,1675,1605,1625,480100,"2019-07-04","PANS"
1640,1645,1610,1635,605700,"2019-07-05","PANS"
1600,1600,1500,1535,309100,"2019-07-08","PANS"
1535,1535,1500,1505,65200,"2019-07-09","PANS"
1545,1545,1490,1515,137400,"2019-07-10","PANS"
1525,1525,1510,1520,113400,"2019-07-11","PANS"
1510,1670,1510,1605,496000,"2019-07-12","PANS"
1605,1675,1605,1640,289400,"2019-07-15","PANS"
1680,1680,1620,1645,78800,"2019-07-16","PANS"
1650,1655,1610,1630,45200,"2019-07-17","PANS"
1650,1650,1600,1600,145700,"2019-07-18","PANS"
1645,1645,1600,1605,33200,"2019-07-19","PANS"
1650,1650,1600,1620,46500,"2019-07-22","PANS"
1640,1640,1605,1620,12000,"2019-07-23","PANS"
1635,1635,1610,1630,6300,"2019-07-24","PANS"
1630,1640,1605,1620,91500,"2019-07-25","PANS"
1610,1660,1610,1650,98300,"2019-07-26","PANS"
1650,1690,1645,1670,585800,"2019-07-29","PANS"
1675,1720,1650,1710,692500,"2019-07-30","PANS"
1750,1750,1710,1730,329900,"2019-07-31","PANS"
1750,1750,1675,1740,263900,"2019-08-01","PANS"
1750,1750,1735,1740,83400,"2019-08-02","PANS"
1750,1750,1700,1700,42200,"2019-08-05","PANS"
1685,1685,1600,1660,156900,"2019-08-06","PANS"
1710,1720,1650,1695,67900,"2019-08-07","PANS"
1695,1695,1650,1680,57700,"2019-08-08","PANS"
1680,1700,1680,1695,63700,"2019-08-09","PANS"
1675,1705,1675,1685,36700,"2019-08-12","PANS"
1685,1685,1675,1675,75400,"2019-08-13","PANS"
1675,1690,1650,1665,33600,"2019-08-14","PANS"
1650,1670,1650,1665,16000,"2019-08-15","PANS"
1660,1660,1655,1655,24400,"2019-08-16","PANS"
1680,1680,1650,1670,32500,"2019-08-19","PANS"
1680,1680,1640,1645,9700,"2019-08-20","PANS"
1670,1670,1660,1660,1600,"2019-08-21","PANS"
1660,1660,1630,1650,13900,"2019-08-22","PANS"
1650,1650,1600,1615,42600,"2019-08-23","PANS"
1620,1660,1550,1560,194100,"2019-08-26","PANS"
1565,1590,1550,1560,174200,"2019-08-27","PANS"
1595,1610,1565,1565,56300,"2019-08-28","PANS"
1560,1595,1560,1560,11800,"2019-08-29","PANS"
1575,1580,1540,1570,27300,"2019-08-30","PANS"
1600,1620,1575,1575,12400,"2019-09-02","PANS"
1570,1570,1550,1570,37800,"2019-09-03","PANS"
1560,1585,1550,1550,151500,"2019-09-04","PANS"
1550,1580,1545,1580,20200,"2019-09-05","PANS"
1555,1590,1555,1570,18300,"2019-09-06","PANS"
1570,1600,1550,1595,15500,"2019-09-09","PANS"
1560,1610,1560,1610,97200,"2019-09-10","PANS"
1645,1690,1600,1635,28500,"2019-09-11","PANS"
1680,1680,1610,1610,18900,"2019-09-12","PANS"
1635,1660,1615,1615,26700,"2019-09-13","PANS"
1660,1660,1600,1600,76400,"2019-09-16","PANS"
1640,1640,1585,1585,1800,"2019-09-17","PANS"
1560,1620,1560,1600,11500,"2019-09-18","PANS"
1600,1600,1560,1600,28800,"2019-09-19","PANS"
1600,1600,1560,1600,3400,"2019-09-20","PANS"
1605,1605,1570,1575,16400,"2019-09-23","PANS"
1575,1575,1550,1565,34000,"2019-09-24","PANS"
1555,1565,1545,1545,12500,"2019-09-25","PANS"
1555,1600,1550,1565,42000,"2019-09-26","PANS"
1570,1570,1550,1555,72900,"2019-09-27","PANS"
1550,1555,1535,1545,12100,"2019-09-30","PANS"
1550,1585,1545,1585,1000,"2019-10-01","PANS"
1555,1585,1555,1555,14900,"2019-10-02","PANS"
1555,1555,1450,1535,31800,"2019-10-03","PANS"
1530,1585,1530,1585,500,"2019-10-04","PANS"
1585,1585,1540,1545,15300,"2019-10-07","PANS"
1535,1545,1515,1545,6800,"2019-10-08","PANS"
1545,1545,1530,1545,9300,"2019-10-09","PANS"
1500,1530,1500,1515,39400,"2019-10-10","PANS"
1550,1550,1515,1535,2200,"2019-10-11","PANS"
1555,1600,1550,1590,28300,"2019-10-14","PANS"
1550,1595,1535,1595,4100,"2019-10-15","PANS"
1595,1595,1550,1560,32900,"2019-10-16","PANS"
1515,1585,1515,1545,26300,"2019-10-17","PANS"
1545,1590,1545,1580,1500,"2019-10-18","PANS"
1585,1585,1520,1555,12100,"2019-10-21","PANS"
1540,1550,1540,1550,12100,"2019-10-22","PANS"
1545,1575,1545,1570,15100,"2019-10-23","PANS"
1580,1580,1565,1570,5900,"2019-10-24","PANS"
1595,1600,1565,1565,53700,"2019-10-25","PANS"
1590,1590,1560,1570,42900,"2019-10-28","PANS"
1590,1590,1570,1575,7000,"2019-10-29","PANS"
1575,1580,1560,1570,52800,"2019-10-30","PANS"
1555,1590,1555,1590,8000,"2019-10-31","PANS"
1570,1570,1565,1565,12300,"2019-11-01","PANS"
1570,1575,1560,1565,25300,"2019-11-04","PANS"
1565,1570,1565,1570,2600,"2019-11-05","PANS"
1555,1570,1555,1570,30300,"2019-11-06","PANS"
1585,1585,1540,1540,53200,"2019-11-07","PANS"
1565,1565,1540,1540,56900,"2019-11-08","PANS"
1530,1540,1510,1540,62300,"2019-11-11","PANS"
1560,1560,1420,1490,165000,"2019-11-12","PANS"
1450,1510,1450,1480,122900,"2019-11-13","PANS"
1485,1485,1480,1485,700,"2019-11-14","PANS"
1495,1505,1460,1500,5200,"2019-11-15","PANS"
1500,1515,1450,1490,23600,"2019-11-18","PANS"
1500,1500,1465,1490,400,"2019-11-19","PANS"
1490,1490,1480,1480,1800,"2019-11-20","PANS"
1490,1490,1480,1480,2500,"2019-11-21","PANS"
1495,1535,1495,1525,1500,"2019-11-22","PANS"
1515,1520,1475,1475,21100,"2019-11-25","PANS"
1480,1500,1450,1495,1100,"2019-11-26","PANS"
1515,1515,1440,1500,1700,"2019-11-27","PANS"
1540,1540,1410,1410,65800,"2019-11-28","PANS"
1410,1435,1410,1410,9300,"2019-11-29","PANS"
1410,1430,1410,1410,17400,"2019-12-02","PANS"
1430,1460,1420,1420,8600,"2019-12-03","PANS"
1440,1460,1410,1410,22500,"2019-12-04","PANS"
1455,1455,1415,1415,3400,"2019-12-05","PANS"
1460,1460,1400,1410,124600,"2019-12-06","PANS"
1400,1450,1395,1400,93500,"2019-12-09","PANS"
1390,1445,1390,1425,50000,"2019-12-10","PANS"
1460,1460,1395,1405,72100,"2019-12-11","PANS"
1425,1460,1390,1400,71600,"2019-12-12","PANS"
1420,1420,1395,1395,24700,"2019-12-13","PANS"
1410,1425,1400,1420,25100,"2019-12-16","PANS"
1430,1430,1400,1420,31300,"2019-12-17","PANS"
1410,1410,1395,1400,84000,"2019-12-18","PANS"
1400,1420,1360,1420,11000,"2019-12-19","PANS"
1415,1415,1410,1415,4800,"2019-12-20","PANS"
1430,1430,1400,1425,42300,"2019-12-23","PANS"
1430,1430,1400,1400,36200,"2019-12-26","PANS"
1400,1420,1400,1420,6500,"2019-12-27","PANS"
1400,1425,1400,1425,23100,"2019-12-30","PANS"
1425,1425,1350,1400,49400,"2020-01-02","PANS"
1400,1415,1395,1400,49900,"2020-01-03","PANS"
1400,1400,1320,1390,20500,"2020-01-06","PANS"
1400,1400,1370,1390,46100,"2020-01-07","PANS"
1400,1400,1390,1390,6200,"2020-01-08","PANS"
1390,1400,1390,1400,11500,"2020-01-09","PANS"
1395,1400,1380,1400,194000,"2020-01-10","PANS"
1385,1400,1375,1385,144900,"2020-01-13","PANS"
1380,1420,1380,1385,33100,"2020-01-14","PANS"
1350,1390,1350,1360,184700,"2020-01-15","PANS"
1350,1385,1350,1365,3600,"2020-01-16","PANS"
1350,1395,1350,1350,80400,"2020-01-17","PANS"
1310,1395,1310,1360,121400,"2020-01-20","PANS"
1360,1360,1350,1355,55300,"2020-01-21","PANS"
1360,1390,1320,1320,341800,"2020-01-22","PANS"
1340,1385,1340,1385,1300,"2020-01-23","PANS"
1350,1350,1320,1340,14300,"2020-01-24","PANS"
1380,1380,1310,1320,39400,"2020-01-27","PANS"
1320,1320,1300,1320,92100,"2020-01-28","PANS"
1380,1380,1320,1325,4800,"2020-01-29","PANS"
1350,1350,1185,1235,107900,"2020-01-30","PANS"
1200,1270,1200,1240,2300,"2020-01-31","PANS"
1230,1250,1230,1230,4300,"2020-02-03","PANS"
1260,1295,1260,1295,4500,"2020-02-04","PANS"
1295,1375,1295,1310,128600,"2020-02-05","PANS"
1300,1300,1250,1300,19600,"2020-02-06","PANS"
1300,1300,1300,1300,1400,"2020-02-07","PANS"
1290,1350,1280,1280,14200,"2020-02-10","PANS"
1280,1280,1280,1280,500,"2020-02-11","PANS"
1280,1280,1280,1280,0,"2020-02-12","PANS"
1280,1325,1280,1280,300,"2020-02-13","PANS"
1325,1325,1280,1310,4400,"2020-02-14","PANS"
1280,1290,1215,1255,49400,"2020-02-17","PANS"
1220,1260,1215,1245,528500,"2020-02-18","PANS"
1210,1250,1210,1230,17700,"2020-02-19","PANS"
1195,1250,1195,1205,194500,"2020-02-20","PANS"
1170,1295,1150,1160,212300,"2020-02-21","PANS"
1185,1200,1150,1155,103000,"2020-02-24","PANS"
1150,1155,1100,1100,124600,"2020-02-25","PANS"
1100,1185,950,1145,3200,"2020-02-26","PANS"
1110,1110,1015,1020,100700,"2020-02-27","PANS"
1010,1045,980,1000,152500,"2020-02-28","PANS"
960,1000,905,950,287500,"2020-03-02","PANS"
925,1100,925,975,12200,"2020-03-03","PANS"
960,1030,955,1000,446600,"2020-03-04","PANS"
1060,1180,1000,1000,5000,"2020-03-05","PANS"
980,1095,955,1090,158000,"2020-03-06","PANS"
1090,1105,925,955,63000,"2020-03-09","PANS"
965,995,965,980,77400,"2020-03-10","PANS"
1100,1100,955,960,130800,"2020-03-11","PANS"
940,940,890,890,170500,"2020-03-12","PANS"
870,890,830,840,57500,"2020-03-13","PANS"
850,850,785,785,118300,"2020-03-16","PANS"
785,785,735,735,173500,"2020-03-17","PANS"
735,735,685,685,420600,"2020-03-18","PANS"
645,680,640,640,163200,"2020-03-19","PANS"
625,720,625,720,26700,"2020-03-20","PANS"
720,720,670,670,63000,"2020-03-23","PANS"
670,780,650,670,22700,"2020-03-24","PANS"
715,800,715,800,70900,"2020-03-26","PANS"
800,800,750,800,258300,"2020-03-27","PANS"
750,750,745,745,62800,"2020-03-30","PANS"
705,825,705,740,27600,"2020-03-31","PANS"
790,800,760,760,1700,"2020-04-01","PANS"
745,790,745,785,3800,"2020-04-02","PANS"
800,930,800,900,5700,"2020-04-03","PANS"
955,995,920,945,47400,"2020-04-06","PANS"
1045,1045,955,1000,20000,"2020-04-07","PANS"
1000,1000,930,930,115400,"2020-04-08","PANS"
940,940,885,905,4600,"2020-04-09","PANS"
905,905,845,900,62000,"2020-04-13","PANS"
900,930,870,900,127600,"2020-04-14","PANS"
900,900,840,840,177100,"2020-04-15","PANS"
870,870,785,800,137700,"2020-04-16","PANS"
800,880,800,825,114400,"2020-04-17","PANS"
850,855,840,840,11000,"2020-04-20","PANS"
870,870,785,785,475100,"2020-04-21","PANS"
790,790,735,735,1255900,"2020-04-22","PANS"
745,760,705,710,76100,"2020-04-23","PANS"
710,745,665,670,619200,"2020-04-24","PANS"
670,700,670,670,1025300,"2020-04-27","PANS"
670,695,660,670,1048500,"2020-04-28","PANS"
670,730,670,710,3835500,"2020-04-29","PANS"
720,730,700,715,8930700,"2020-04-30","PANS"
735,735,700,700,1570200,"2020-05-04","PANS"
720,720,695,700,726100,"2020-05-05","PANS"
720,720,690,720,2210600,"2020-05-06","PANS"
730,755,705,755,1697400,"2020-05-08","PANS"
775,775,735,745,3620200,"2020-05-11","PANS"
770,770,720,720,623800,"2020-05-12","PANS"
745,745,720,735,28500,"2020-05-13","PANS"
755,755,720,725,6200,"2020-05-14","PANS"
745,745,715,730,41700,"2020-05-15","PANS"
750,750,730,730,9000,"2020-05-18","PANS"
750,750,720,735,261400,"2020-05-19","PANS"
750,750,725,740,47900,"2020-05-20","PANS"
740,750,740,740,80100,"2020-05-26","PANS"
740,740,735,740,1367200,"2020-05-27","PANS"
760,760,740,745,520000,"2020-05-28","PANS"
760,760,745,745,1046700,"2020-05-29","PANS"
765,895,765,855,468200,"2020-06-02","PANS"
865,865,800,800,1329800,"2020-06-03","PANS"
810,825,765,785,570200,"2020-06-04","PANS"
790,810,785,805,165400,"2020-06-05","PANS"
830,900,810,885,724900,"2020-06-08","PANS"
910,950,865,910,213900,"2020-06-09","PANS"
940,940,850,875,210500,"2020-06-10","PANS"
820,895,820,865,94600,"2020-06-11","PANS"
890,890,805,855,16000,"2020-06-12","PANS"
830,895,830,870,104000,"2020-06-15","PANS"
905,905,875,900,110700,"2020-06-16","PANS"
910,930,900,915,154600,"2020-06-17","PANS"
920,920,900,910,19500,"2020-06-18","PANS"
910,920,905,905,42100,"2020-06-19","PANS"
930,930,895,895,62800,"2020-06-22","PANS"
895,905,895,895,131200,"2020-06-23","PANS"
910,910,890,905,61500,"2020-06-24","PANS"
890,910,890,900,124800,"2020-06-25","PANS"
890,1035,890,975,576800,"2020-06-26","PANS"
1000,1010,910,935,914000,"2020-06-29","PANS"
960,1020,960,1015,1768800,"2020-06-30","PANS"
1050,1050,975,1000,813400,"2020-07-01","PANS"
1020,1190,1020,1130,5067600,"2020-07-02","PANS"
1140,1160,1090,1105,4815000,"2020-07-03","PANS"
1135,1135,1085,1110,5150900,"2020-07-06","PANS"
1115,1130,1045,1065,9343500,"2020-07-07","PANS"
995,995,995,995,344200,"2020-07-08","PANS"
930,930,930,930,360800,"2020-07-09","PANS"
870,910,865,865,2511100,"2020-07-10","PANS"
865,900,840,880,1348100,"2020-07-13","PANS"
880,890,865,870,389300,"2020-07-14","PANS"
875,885,865,875,422900,"2020-07-15","PANS"
875,875,865,875,680900,"2020-07-16","PANS"
875,880,865,865,319100,"2020-07-17","PANS"
865,875,855,860,326200,"2020-07-20","PANS"
860,870,845,855,660000,"2020-07-21","PANS"
860,865,850,855,354100,"2020-07-22","PANS"
855,860,845,845,517000,"2020-07-23","PANS"
840,850,830,845,456700,"2020-07-24","PANS"
845,845,830,835,235500,"2020-07-27","PANS"
835,835,815,815,491500,"2020-07-28","PANS"
815,820,805,810,279700,"2020-07-29","PANS"
810,810,800,805,272300,"2020-07-30","PANS"
805,815,760,780,728400,"2020-08-03","PANS"
780,815,770,805,230200,"2020-08-04","PANS"
805,810,790,810,656900,"2020-08-05","PANS"
805,825,805,815,288500,"2020-08-06","PANS"
815,825,810,820,127700,"2020-08-07","PANS"
820,820,785,805,238800,"2020-08-10","PANS"
800,820,800,805,192800,"2020-08-11","PANS"
810,820,800,805,253800,"2020-08-12","PANS"
805,825,800,820,1043600,"2020-08-13","PANS"
830,850,820,825,561700,"2020-08-14","PANS"
825,840,825,830,316100,"2020-08-18","PANS"
840,840,830,835,490400,"2020-08-19","PANS"
840,845,830,835,579400,"2020-08-24","PANS"
840,845,840,840,273300,"2020-08-25","PANS"
845,855,845,850,175600,"2020-08-26","PANS"
850,850,845,845,147600,"2020-08-27","PANS"
845,870,845,850,177700,"2020-08-28","PANS"
860,865,825,825,292900,"2020-08-31","PANS"
825,850,820,840,550400,"2020-09-01","PANS"
850,850,840,840,160000,"2020-09-02","PANS"
840,845,835,835,98800,"2020-09-03","PANS"
830,840,820,835,54200,"2020-09-04","PANS"
850,850,820,830,221600,"2020-09-07","PANS"
830,835,810,820,530000,"2020-09-08","PANS"
820,825,795,800,363200,"2020-09-09","PANS"
800,800,745,745,1315500,"2020-09-10","PANS"
720,820,720,805,405600,"2020-09-11","PANS"
795,820,795,815,344100,"2020-09-14","PANS"
820,840,790,810,493700,"2020-09-15","PANS"
820,820,790,790,150000,"2020-09-16","PANS"
780,800,765,765,253600,"2020-09-17","PANS"
760,795,755,790,41300,"2020-09-18","PANS"
790,800,770,795,740900,"2020-09-21","PANS"
790,790,775,790,67600,"2020-09-22","PANS"
790,790,775,775,118500,"2020-09-23","PANS"
775,790,750,750,209200,"2020-09-24","PANS"
770,770,760,765,75100,"2020-09-25","PANS"
770,775,750,760,1e+05,"2020-09-28","PANS"
760,770,755,765,32100,"2020-09-29","PANS"
755,760,755,760,85200,"2020-09-30","PANS"
770,775,760,775,39400,"2020-10-01","PANS"
770,780,765,765,92200,"2020-10-02","PANS"
765,775,765,765,44200,"2020-10-05","PANS"
765,830,765,810,434100,"2020-10-06","PANS"
810,820,800,805,92200,"2020-10-07","PANS"
810,825,805,810,247200,"2020-10-08","PANS"
810,810,795,800,162900,"2020-10-09","PANS"
805,810,790,800,117000,"2020-10-12","PANS"
800,805,795,805,54800,"2020-10-13","PANS"
805,815,795,810,95600,"2020-10-14","PANS"
810,810,800,805,100800,"2020-10-15","PANS"
800,805,795,805,80300,"2020-10-16","PANS"
805,810,795,805,38500,"2020-10-19","PANS"
805,810,800,810,89300,"2020-10-20","PANS"
810,815,800,805,43700,"2020-10-21","PANS"
805,810,800,800,57500,"2020-10-22","PANS"
805,815,800,805,81100,"2020-10-23","PANS"
805,810,800,805,108400,"2020-10-26","PANS"
805,805,785,800,252400,"2020-10-27","PANS"
790,800,785,795,39100,"2020-11-02","PANS"
795,810,795,810,197100,"2020-11-03","PANS"
810,810,795,795,50600,"2020-11-04","PANS"
805,805,800,800,94600,"2020-11-05","PANS"
805,810,795,810,80000,"2020-11-06","PANS"
810,815,800,805,386800,"2020-11-09","PANS"
810,845,805,815,455500,"2020-11-10","PANS"
810,815,810,815,199300,"2020-11-11","PANS"
815,820,810,810,294100,"2020-11-12","PANS"
810,810,800,800,322000,"2020-11-13","PANS"
805,815,800,810,492300,"2020-11-16","PANS"
815,840,815,840,468300,"2020-11-17","PANS"
845,865,840,855,300300,"2020-11-18","PANS"
825,865,825,845,629700,"2020-11-19","PANS"
845,880,840,865,469400,"2020-11-20","PANS"
875,915,875,905,728600,"2020-11-23","PANS"
900,990,900,980,713800,"2020-11-24","PANS"
990,1035,960,975,1515500,"2020-11-25","PANS"
975,1010,975,995,174800,"2020-11-26","PANS"
1000,1005,995,1000,209600,"2020-11-27","PANS"
1005,1005,930,945,1123200,"2020-11-30","PANS"
955,995,950,975,277200,"2020-12-01","PANS"
975,1000,945,980,274200,"2020-12-02","PANS"
960,1000,960,980,179000,"2020-12-03","PANS"
980,985,940,950,559700,"2020-12-04","PANS"
975,1010,955,980,832400,"2020-12-07","PANS"
1000,1010,980,985,368300,"2020-12-08","PANS"
1000,1000,980,985,238700,"2020-12-10","PANS"
995,1045,985,1025,709700,"2020-12-11","PANS"
1025,1040,1000,1020,328300,"2020-12-14","PANS"
990,1020,990,1010,245000,"2020-12-15","PANS"
1015,1040,1010,1025,223900,"2020-12-16","PANS"
1025,1050,1020,1020,273400,"2020-12-17","PANS"
990,1070,990,1065,1191600,"2020-12-18","PANS"
1070,1090,1040,1070,658100,"2020-12-21","PANS"
1070,1070,1020,1045,542400,"2020-12-22","PANS"
1015,1030,1000,1025,749400,"2020-12-23","PANS"
995,1070,995,1025,270200,"2020-12-28","PANS"
1025,1065,1015,1045,630000,"2020-12-29","PANS"
1045,1300,1010,1285,15395500,"2020-12-30","PANS"
1290,1490,1250,1490,7240300,"2021-01-04","PANS"
1500,1630,1495,1605,6875000,"2021-01-05","PANS"
1650,1775,1580,1665,13211400,"2021-01-06","PANS"
1685,1715,1550,1590,5792100,"2021-01-07","PANS"
1595,1615,1515,1535,3124800,"2021-01-08","PANS"
1530,1580,1440,1530,1807700,"2021-01-11","PANS"
1530,1550,1480,1480,972000,"2021-01-12","PANS"
1495,1530,1465,1500,1247000,"2021-01-13","PANS"
1520,1530,1450,1465,1466000,"2021-01-14","PANS"
1500,1500,1400,1420,1299900,"2021-01-15","PANS"
1420,1725,1370,1725,9820900,"2021-01-18","PANS"
1750,1840,1620,1740,17261100,"2021-01-19","PANS"
1725,1760,1620,1660,9553900,"2021-01-20","PANS"
1700,1760,1660,1660,4302400,"2021-01-21","PANS"
1660,1705,1545,1560,2493600,"2021-01-22","PANS"
1565,1585,1500,1505,1105100,"2021-01-25","PANS"
1490,1565,1400,1400,2050800,"2021-01-26","PANS"
1480,1480,1305,1305,2279300,"2021-01-27","PANS"
1300,1300,1215,1215,1582900,"2021-01-28","PANS"
1215,1265,1130,1140,1962000,"2021-01-29","PANS"
1110,1350,1075,1270,1951500,"2021-02-01","PANS"
1305,1365,1265,1270,1581400,"2021-02-02","PANS"
1300,1300,1230,1270,410000,"2021-02-03","PANS"
1320,1330,1225,1260,811000,"2021-02-04","PANS"
1295,1295,1260,1275,1010300,"2021-02-05","PANS"
1300,1320,1295,1310,446600,"2021-02-08","PANS"
1320,1330,1275,1275,627500,"2021-02-09","PANS"
1310,1310,1245,1255,535900,"2021-02-10","PANS"
1290,1300,1255,1270,535500,"2021-02-11","PANS"
1280,1290,1260,1280,582600,"2021-02-15","PANS"
1290,1310,1280,1305,434800,"2021-02-16","PANS"
1315,1315,1280,1295,637400,"2021-02-17","PANS"
1290,1305,1290,1290,298200,"2021-02-18","PANS"
1290,1290,1275,1285,285200,"2021-02-19","PANS"
1285,1285,1260,1265,248100,"2021-02-22","PANS"
1265,1285,1250,1265,360600,"2021-02-23","PANS"
1270,1275,1250,1255,239100,"2021-02-24","PANS"
1260,1275,1250,1260,355900,"2021-02-25","PANS"
1260,1260,1220,1235,356000,"2021-02-26","PANS"
1235,1265,1235,1245,162300,"2021-03-01","PANS"
1245,1260,1245,1250,227900,"2021-03-02","PANS"
1250,1270,1235,1245,171300,"2021-03-03","PANS"
1245,1265,1225,1250,150500,"2021-03-04","PANS"
1250,1255,1230,1235,70700,"2021-03-05","PANS"
1270,1270,1220,1230,118100,"2021-03-08","PANS"
1250,1250,1225,1230,210700,"2021-03-09","PANS"
1245,1245,1220,1220,94000,"2021-03-10","PANS"
1220,1250,1215,1230,160200,"2021-03-12","PANS"
1265,1265,1225,1240,106300,"2021-03-15","PANS"
1255,1275,1230,1250,123000,"2021-03-16","PANS"
1250,1255,1230,1240,65000,"2021-03-17","PANS"
1265,1400,1240,1290,1851100,"2021-03-18","PANS"
1250,1320,1250,1300,1026500,"2021-03-19","PANS"
1320,1325,1300,1310,612600,"2021-03-22","PANS"
1325,1325,1275,1275,393200,"2021-03-23","PANS"
1310,1310,1235,1240,384500,"2021-03-24","PANS"
1275,1275,1200,1220,337900,"2021-03-25","PANS"
1255,1270,1210,1235,133500,"2021-03-26","PANS"
1270,1270,1200,1215,299600,"2021-03-29","PANS"
1225,1235,1180,1210,226000,"2021-03-30","PANS"
1210,1210,1160,1175,344100,"2021-03-31","PANS"
1180,1185,1160,1165,216400,"2021-04-01","PANS"
1165,1180,1155,1160,126100,"2021-04-05","PANS"
1190,1190,1165,1180,53900,"2021-04-06","PANS"
1200,1200,1170,1180,179100,"2021-04-07","PANS"
1180,1200,1170,1190,173900,"2021-04-08","PANS"
1210,1210,1195,1200,57900,"2021-04-09","PANS"
1210,1210,1160,1170,187400,"2021-04-12","PANS"
1170,1170,1150,1155,154500,"2021-04-13","PANS"
1185,1185,1155,1155,139300,"2021-04-14","PANS"
1170,1180,1160,1170,56700,"2021-04-15","PANS"
1170,1175,1150,1165,224700,"2021-04-16","PANS"
1195,1195,1155,1160,78200,"2021-04-19","PANS"
1160,1170,1155,1165,92600,"2021-04-20","PANS"
1155,1175,1150,1165,206700,"2021-04-21","PANS"
1165,1175,1160,1165,22600,"2021-04-22","PANS"
1155,1165,1155,1165,122700,"2021-04-23","PANS"
1155,1220,1155,1190,515700,"2021-04-26","PANS"
1210,1215,1165,1180,230400,"2021-04-27","PANS"
1200,1200,1180,1195,134600,"2021-04-28","PANS"
1190,1190,1170,1180,193900,"2021-04-29","PANS"
1180,1180,1170,1175,157500,"2021-04-30","PANS"
1175,1175,1150,1170,266100,"2021-05-03","PANS"
1170,1200,1155,1175,97900,"2021-05-04","PANS"
1175,1185,1160,1160,180800,"2021-05-05","PANS"
1175,1175,1150,1170,171200,"2021-05-06","PANS"
1165,1170,1155,1160,82000,"2021-05-07","PANS"
1170,1185,1165,1180,195500,"2021-05-10","PANS"
1180,1180,1160,1175,160700,"2021-05-11","PANS"
1175,1185,1160,1175,349200,"2021-05-17","PANS"
1175,1185,1165,1180,277000,"2021-05-18","PANS"
1170,1185,1170,1175,632200,"2021-05-19","PANS"
1210,1210,1170,1175,203800,"2021-05-20","PANS"
1200,1200,1175,1180,60600,"2021-05-21","PANS"
1190,1190,1150,1180,485800,"2021-05-24","PANS"
1170,1185,1165,1180,199900,"2021-05-25","PANS"
1185,1190,1180,1190,63400,"2021-05-27","PANS"
1200,1225,1190,1205,316900,"2021-05-28","PANS"
1225,1225,1185,1195,203000,"2021-05-31","PANS"
1230,1235,1195,1215,71300,"2021-06-02","PANS"
1240,1240,1210,1215,271000,"2021-06-03","PANS"
1225,1225,1205,1215,233700,"2021-06-04","PANS"
1220,1230,1200,1220,312300,"2021-06-07","PANS"
1220,1225,1215,1220,154200,"2021-06-08","PANS"
1240,1240,1220,1225,33600,"2021-06-09","PANS"
1250,1250,1200,1220,336200,"2021-06-10","PANS"
1220,1245,1215,1245,98200,"2021-06-11","PANS"
1250,1320,1225,1300,703500,"2021-06-14","PANS"
1320,1350,1290,1350,1213100,"2021-06-15","PANS"
1355,1440,1330,1410,1357100,"2021-06-16","PANS"
1410,1470,1410,1450,1148400,"2021-06-17","PANS"
1490,1490,1350,1450,1370600,"2021-06-18","PANS"
1450,1455,1350,1440,857800,"2021-06-21","PANS"
1480,1520,1405,1450,906100,"2021-06-22","PANS"
1490,1490,1450,1460,639800,"2021-06-23","PANS"
1490,1505,1435,1505,777000,"2021-06-24","PANS"
1550,1550,1495,1500,469800,"2021-06-25","PANS"
1500,1500,1410,1450,480200,"2021-06-28","PANS"
1470,1470,1420,1440,548700,"2021-06-29","PANS"
1450,1510,1420,1495,599600,"2021-06-30","PANS"
1495,1525,1460,1510,421500,"2021-07-01","PANS"
1530,1530,1500,1530,313100,"2021-07-02","PANS"
1575,1575,1500,1510,333400,"2021-07-05","PANS"
1515,1545,1485,1505,704700,"2021-07-06","PANS"
1500,1500,1460,1480,31700,"2021-07-07","PANS"
1480,1480,1430,1430,285100,"2021-07-08","PANS"
1470,1470,1380,1400,605100,"2021-07-09","PANS"
1420,1420,1380,1395,294700,"2021-07-12","PANS"
1415,1430,1395,1400,79100,"2021-07-13","PANS"
1400,1400,1335,1350,203900,"2021-07-14","PANS"
1350,1385,1340,1360,152000,"2021-07-15","PANS"
1360,1425,1360,1400,324400,"2021-07-16","PANS"
1400,1465,1400,1400,100400,"2021-07-19","PANS"
1440,1450,1405,1405,50600,"2021-07-21","PANS"
1445,1450,1405,1425,146000,"2021-07-22","PANS"
1425,1450,1370,1440,233100,"2021-07-23","PANS"
1460,1460,1415,1420,117200,"2021-07-26","PANS"
1425,1460,1425,1440,266000,"2021-07-27","PANS"
1480,1480,1425,1425,130300,"2021-07-28","PANS"
1465,1465,1415,1440,377100,"2021-07-29","PANS"
1450,1455,1420,1420,98900,"2021-07-30","PANS"
1460,1460,1415,1445,246200,"2021-08-02","PANS"
1450,1500,1445,1495,556100,"2021-08-03","PANS"
1510,1510,1450,1470,333200,"2021-08-04","PANS"
1490,1505,1485,1505,1011300,"2021-08-05","PANS"
1510,1525,1480,1505,520400,"2021-08-06","PANS"
1510,1520,1450,1460,1109900,"2021-08-09","PANS"
1460,1475,1440,1475,1095900,"2021-08-10","PANS"
1405,1410,1375,1375,119800,"2021-08-12","PANS"
1330,1365,1280,1280,749700,"2021-08-13","PANS"
1280,1280,1200,1250,445900,"2021-08-16","PANS"
1250,1300,1240,1250,180500,"2021-08-18","PANS"
1250,1250,1225,1230,194000,"2021-08-19","PANS"
1230,1265,1225,1245,112200,"2021-08-20","PANS"
1250,1315,1245,1295,570600,"2021-08-23","PANS"
1325,1325,1265,1265,123200,"2021-08-24","PANS"
1265,1295,1255,1280,53200,"2021-08-25","PANS"
1280,1290,1270,1280,115800,"2021-08-26","PANS"
1295,1295,1255,1270,217600,"2021-08-27","PANS"
1270,1325,1265,1305,324900,"2021-08-30","PANS"
1320,1340,1300,1310,142000,"2021-08-31","PANS"
1345,1345,1290,1295,111700,"2021-09-01","PANS"
1295,1295,1280,1295,227100,"2021-09-02","PANS"
1330,1330,1285,1295,105800,"2021-09-03","PANS"
1300,1330,1275,1290,119500,"2021-09-06","PANS"
1305,1310,1270,1280,338000,"2021-09-07","PANS"
1280,1290,1260,1265,469700,"2021-09-08","PANS"
1240,1280,1240,1280,197700,"2021-09-09","PANS"
1285,1300,1275,1295,307400,"2021-09-10","PANS"
1300,1305,1275,1285,197700,"2021-09-13","PANS"
1300,1305,1275,1300,200800,"2021-09-14","PANS"
1300,1310,1275,1300,94400,"2021-09-15","PANS"
1305,1310,1280,1295,112500,"2021-09-16","PANS"
1310,1310,1275,1285,81800,"2021-09-17","PANS"
1300,1300,1270,1285,152300,"2021-09-20","PANS"
1270,1290,1250,1285,97500,"2021-09-21","PANS"
1290,1290,1275,1290,114800,"2021-09-22","PANS"
1300,1300,1285,1285,129800,"2021-09-23","PANS"
1285,1290,1275,1285,267900,"2021-09-24","PANS"
1295,1295,1275,1280,36200,"2021-09-27","PANS"
1270,1300,1270,1290,316200,"2021-09-28","PANS"
1300,1300,1275,1290,68300,"2021-09-29","PANS"
1290,1295,1280,1280,152600,"2021-09-30","PANS"
1290,1300,1275,1280,145600,"2021-10-01","PANS"
1295,1325,1295,1315,303200,"2021-10-04","PANS"
1315,1325,1300,1305,1028600,"2021-10-05","PANS"
1350,1350,1295,1320,242800,"2021-10-06","PANS"
1340,1340,1300,1310,75100,"2021-10-07","PANS"
1320,1325,1300,1300,312500,"2021-10-08","PANS"
1310,1350,1305,1305,66100,"2021-10-11","PANS"
1310,1335,1310,1320,64500,"2021-10-12","PANS"
1325,1340,1310,1330,110000,"2021-10-13","PANS"
1330,1330,1300,1320,182900,"2021-10-14","PANS"
1325,1350,1320,1320,67000,"2021-10-15","PANS"
1305,1355,1305,1330,203700,"2021-10-18","PANS"
1315,1350,1315,1320,42900,"2021-10-19","PANS"
1320,1355,1320,1330,73600,"2021-10-21","PANS"
1335,1350,1335,1340,176000,"2021-10-22","PANS"
1300,1410,1300,1410,364900,"2021-10-25","PANS"
1370,1410,1360,1375,260900,"2021-10-26","PANS"
1360,1395,1350,1355,69200,"2021-10-27","PANS"
1350,1355,1325,1345,179400,"2021-10-28","PANS"
1320,1385,1320,1355,106300,"2021-10-29","PANS"
1320,1395,1320,1375,590300,"2021-11-01","PANS"
1335,1385,1335,1375,85200,"2021-11-02","PANS"
1350,1375,1350,1360,130400,"2021-11-03","PANS"
1320,1365,1320,1355,57300,"2021-11-04","PANS"
1350,1365,1350,1365,514300,"2021-11-05","PANS"
1335,1410,1335,1370,433700,"2021-11-08","PANS"
1345,1410,1345,1395,431200,"2021-11-09","PANS"
1355,1400,1355,1395,114700,"2021-11-10","PANS"
1395,1400,1370,1385,25000,"2021-11-11","PANS"
1385,1440,1385,1390,137800,"2021-11-12","PANS"
1425,1470,1390,1440,642500,"2021-11-15","PANS"
1410,1455,1410,1420,78800,"2021-11-16","PANS"
1420,1470,1400,1400,226400,"2021-11-17","PANS"
1375,1430,1375,1425,210200,"2021-11-18","PANS"
1390,1445,1390,1415,73900,"2021-11-19","PANS"
1385,1430,1385,1410,95300,"2021-11-22","PANS"
1390,1410,1380,1395,90000,"2021-11-23","PANS"
1390,1400,1380,1400,166200,"2021-11-24","PANS"
1400,1410,1395,1400,610600,"2021-11-25","PANS"
1395,1415,1355,1355,356100,"2021-11-26","PANS"
1355,1385,1335,1370,109100,"2021-11-29","PANS"
1370,1385,1345,1350,99400,"2021-11-30","PANS"
1345,1385,1340,1385,55300,"2021-12-01","PANS"
1385,1385,1325,1375,170300,"2021-12-02","PANS"
1365,1375,1345,1360,273600,"2021-12-03","PANS"
1380,1380,1360,1360,21000,"2021-12-06","PANS"
1385,1385,1355,1360,224700,"2021-12-07","PANS"
1400,1400,1355,1365,45800,"2021-12-08","PANS"
1390,1390,1350,1370,317700,"2021-12-09","PANS"
1410,1410,1280,1340,625100,"2021-12-10","PANS"
1375,1375,1335,1335,139900,"2021-12-13","PANS"
1335,1340,1320,1320,148100,"2021-12-14","PANS"
1320,1335,1320,1335,27600,"2021-12-15","PANS"
1335,1345,1325,1340,91200,"2021-12-16","PANS"
1320,1340,1320,1335,36000,"2021-12-17","PANS"
1335,1335,1320,1325,28700,"2021-12-20","PANS"
1325,1340,1320,1320,91500,"2021-12-21","PANS"
1320,1330,1310,1315,33500,"2021-12-22","PANS"
1315,1325,1305,1310,68800,"2021-12-23","PANS"
1315,1325,1310,1315,52200,"2021-12-24","PANS"
1320,1370,1300,1300,746600,"2021-12-27","PANS"
1305,1305,1250,1255,2117900,"2021-12-28","PANS"
1270,1290,1270,1275,120500,"2021-12-29","PANS"
1280,1300,1275,1275,167800,"2021-12-30","PANS"
1275,1295,1270,1275,343800,"2022-01-03","PANS"
1275,1315,1275,1280,337300,"2022-01-04","PANS"
1275,1285,1270,1275,183500,"2022-01-05","PANS"
1275,1280,1270,1270,34800,"2022-01-06","PANS"
1270,1295,1265,1265,161300,"2022-01-07","PANS"
1265,1290,1265,1270,233600,"2022-01-10","PANS"
1270,1295,1265,1265,213800,"2022-01-11","PANS"
1265,1285,1260,1260,143300,"2022-01-12","PANS"
1255,1280,1255,1260,58700,"2022-01-13","PANS"
1260,1270,1255,1255,163100,"2022-01-14","PANS"
1255,1270,1250,1250,63200,"2022-01-17","PANS"
1250,1280,1240,1245,232700,"2022-01-18","PANS"
1245,1260,1240,1240,126900,"2022-01-19","PANS"
1240,1260,1235,1250,92800,"2022-01-20","PANS"
1245,1260,1245,1260,54500,"2022-01-21","PANS"
1265,1275,1260,1270,72200,"2022-01-24","PANS"
1265,1270,1250,1255,433800,"2022-01-25","PANS"
1255,1270,1255,1255,163700,"2022-01-26","PANS"
1255,1270,1250,1270,357200,"2022-01-27","PANS"
1270,1270,1250,1255,92300,"2022-01-28","PANS"
1280,1280,1250,1265,17400,"2022-01-31","PANS"
1265,1275,1260,1275,52700,"2022-02-02","PANS"
1275,1285,1270,1270,149300,"2022-02-03","PANS"
1270,1270,1265,1270,38800,"2022-02-04","PANS"
1270,1275,1245,1255,349700,"2022-02-07","PANS"
1265,1265,1245,1250,445000,"2022-02-08","PANS"
1250,1265,1250,1255,192600,"2022-02-09","PANS"
1255,1265,1250,1260,277900,"2022-02-10","PANS"
1260,1260,1250,1250,62600,"2022-02-11","PANS"
1250,1260,1245,1250,75200,"2022-02-14","PANS"
1255,1265,1240,1250,539100,"2022-02-15","PANS"
1255,1260,1245,1255,126500,"2022-02-16","PANS"
1245,1265,1245,1265,92100,"2022-02-17","PANS"
1265,1270,1250,1260,78600,"2022-02-18","PANS"
1265,1270,1260,1260,33400,"2022-02-21","PANS"
1265,1290,1255,1270,239800,"2022-02-22","PANS"
1270,1290,1260,1270,150100,"2022-02-23","PANS"
1275,1280,1245,1250,297900,"2022-02-24","PANS"
1250,1265,1250,1255,249100,"2022-02-25","PANS"
1255,1270,1240,1250,1181000,"2022-03-01","PANS"
1280,1280,1245,1255,175000,"2022-03-02","PANS"
1255,1260,1235,1250,272900,"2022-03-04","PANS"
1250,1265,1240,1245,427200,"2022-03-07","PANS"
1250,1265,1240,1245,167200,"2022-03-08","PANS"
1245,1255,1245,1255,59300,"2022-03-09","PANS"
1245,1260,1240,1255,124500,"2022-03-10","PANS"
1250,1250,1250,1250,67800,"2022-03-11","PANS"
1250,1260,1245,1260,145300,"2022-03-14","PANS"
1250,1265,1250,1260,128700,"2022-03-15","PANS"
1260,1260,1245,1260,95400,"2022-03-16","PANS"
1260,1325,1260,1325,725900,"2022-03-17","PANS"
1325,1330,1295,1305,215900,"2022-03-18","PANS"
1305,1345,1305,1310,366100,"2022-03-21","PANS"
1315,1340,1305,1330,103100,"2022-03-22","PANS"
1330,1335,1315,1330,130300,"2022-03-23","PANS"
1330,1340,1315,1330,153100,"2022-03-24","PANS"
1310,1335,1310,1330,74800,"2022-03-25","PANS"
1330,1340,1320,1330,198800,"2022-03-28","PANS"
1330,1340,1330,1335,152300,"2022-03-29","PANS"
1335,1360,1335,1355,179600,"2022-03-30","PANS"
1355,1365,1350,1365,224000,"2022-03-31","PANS"
1365,1370,1350,1360,207100,"2022-04-01","PANS"
1360,1385,1350,1360,274700,"2022-04-04","PANS"
1360,1375,1360,1375,38400,"2022-04-05","PANS"
1375,1380,1355,1365,88400,"2022-04-06","PANS"
1375,1375,1360,1365,86600,"2022-04-07","PANS"
1375,1375,1350,1360,92000,"2022-04-08","PANS"
1355,1370,1340,1355,132300,"2022-04-11","PANS"
1355,1355,1335,1340,155400,"2022-04-12","PANS"
1340,1390,1330,1360,143500,"2022-04-13","PANS"
1355,1360,1345,1360,106700,"2022-04-14","PANS"
1360,1375,1355,1365,77800,"2022-04-18","PANS"
1370,1380,1365,1375,207900,"2022-04-19","PANS"
1390,1410,1375,1390,334700,"2022-04-20","PANS"
1400,1400,1385,1390,168300,"2022-04-21","PANS"
1385,1400,1385,1390,104300,"2022-04-22","PANS"
1390,1400,1365,1395,282200,"2022-04-25","PANS"
1395,1400,1385,1400,201200,"2022-04-26","PANS"
1400,1440,1385,1435,722600,"2022-04-27","PANS"
1440,1510,1435,1475,669200,"2022-04-28","PANS"
1490,1500,1430,1435,505700,"2022-05-09","PANS"
1430,1430,1355,1410,286100,"2022-05-10","PANS"
1400,1440,1380,1415,115200,"2022-05-11","PANS"
1415,1425,1390,1390,145900,"2022-05-12","PANS"
1390,1400,1385,1395,75700,"2022-05-13","PANS"
1395,1430,1395,1395,311700,"2022-05-17","PANS"
1395,1410,1390,1400,207900,"2022-05-18","PANS"
1400,1405,1375,1380,445900,"2022-05-19","PANS"
1380,1400,1380,1385,318000,"2022-05-20","PANS"
1400,1400,1380,1395,126700,"2022-05-23","PANS"
1395,1395,1380,1385,109000,"2022-05-24","PANS"
1400,1400,1385,1390,97500,"2022-05-25","PANS"
1400,1420,1385,1405,193200,"2022-05-27","PANS"
1400,1475,1400,1435,218800,"2022-05-30","PANS"
1475,1475,1405,1435,295600,"2022-05-31","PANS"
1475,1475,1425,1445,526200,"2022-06-02","PANS"
1475,1490,1435,1435,696300,"2022-06-03","PANS"
1440,1490,1435,1470,356100,"2022-06-06","PANS"
1500,1510,1480,1510,465700,"2022-06-07","PANS"
1520,1530,1480,1520,661900,"2022-06-08","PANS"
1550,1595,1525,1560,1129100,"2022-06-09","PANS"
1550,1635,1550,1600,1858100,"2022-06-10","PANS"
1600,1610,1490,1525,1573400,"2022-06-13","PANS"
1525,1525,1475,1500,377200,"2022-06-14","PANS"
1545,1545,1465,1495,389800,"2022-06-15","PANS"
1520,1520,1495,1520,273800,"2022-06-16","PANS"
1495,1525,1465,1485,358800,"2022-06-17","PANS"
1520,1520,1470,1490,161700,"2022-06-20","PANS"
1515,1515,1475,1500,104400,"2022-06-21","PANS"
1525,1525,1485,1500,189000,"2022-06-22","PANS"
1505,1505,1480,1490,101100,"2022-06-23","PANS"
1490,1520,1475,1500,230000,"2022-06-24","PANS"
1500,1515,1490,1510,169400,"2022-06-27","PANS"
1555,1555,1510,1515,123800,"2022-06-28","PANS"
1515,1515,1495,1500,156600,"2022-06-29","PANS"
1500,1500,1495,1500,71200,"2022-06-30","PANS"
1500,1500,1455,1465,263400,"2022-07-01","PANS"
1470,1490,1435,1455,231700,"2022-07-04","PANS"
1450,1485,1445,1480,305700,"2022-07-05","PANS"
1450,1495,1450,1480,113700,"2022-07-06","PANS"
1480,1495,1460,1495,106300,"2022-07-07","PANS"
1500,1520,1480,1515,488500,"2022-07-08","PANS"
1515,1575,1505,1535,349500,"2022-07-11","PANS"
1540,1550,1495,1500,690500,"2022-07-12","PANS"
1540,1650,1510,1570,3139500,"2022-07-13","PANS"
1580,1600,1545,1560,1019100,"2022-07-14","PANS"
1570,1650,1570,1600,2860300,"2022-07-15","PANS"
1650,1650,1600,1600,2039900,"2022-07-18","PANS"
1600,1620,1590,1605,2129000,"2022-07-19","PANS"
1610,1630,1605,1620,2090900,"2022-07-20","PANS"
1630,1630,1620,1630,2939000,"2022-07-21","PANS"
1600,1600,1520,1520,447700,"2022-07-22","PANS"
1490,1490,1420,1470,1776500,"2022-07-25","PANS"
1465,1480,1440,1450,1128200,"2022-07-26","PANS"
1450,1500,1445,1480,1432200,"2022-07-27","PANS"
1480,1510,1475,1480,1077400,"2022-07-28","PANS"
1500,1540,1500,1525,1623100,"2022-07-29","PANS"
1530,1560,1525,1555,1301700,"2022-08-01","PANS"
1555,1560,1535,1545,479500,"2022-08-02","PANS"
1545,1560,1540,1560,671700,"2022-08-03","PANS"
1565,1580,1565,1570,573000,"2022-08-04","PANS"
1570,1590,1570,1570,361700,"2022-08-05","PANS"
1570,1575,1545,1570,290800,"2022-08-08","PANS"
1570,1570,1540,1545,668800,"2022-08-09","PANS"
1545,1565,1535,1560,357500,"2022-08-10","PANS"
1560,1565,1545,1550,209600,"2022-08-11","PANS"
1550,1555,1540,1550,312500,"2022-08-12","PANS"
1550,1580,1550,1565,487400,"2022-08-15","PANS"
1565,1575,1550,1550,194200,"2022-08-16","PANS"
1550,1570,1550,1560,222000,"2022-08-18","PANS"
1550,1570,1540,1570,518700,"2022-08-19","PANS"
1570,1580,1550,1575,234000,"2022-08-22","PANS"
1585,1590,1560,1580,721300,"2022-08-23","PANS"
1585,1590,1555,1575,92700,"2022-08-24","PANS"
1580,1630,1575,1610,956300,"2022-08-25","PANS"
1610,1620,1580,1615,725200,"2022-08-26","PANS"
1615,1630,1605,1630,367100,"2022-08-29","PANS"
1630,1650,1625,1650,629500,"2022-08-30","PANS"
1650,1755,1650,1705,2386400,"2022-08-31","PANS"
1705,1755,1705,1730,914700,"2022-09-01","PANS"
1730,1750,1710,1715,798400,"2022-09-02","PANS"
1705,1705,1650,1675,382700,"2022-09-05","PANS"
1675,1705,1665,1675,449600,"2022-09-06","PANS"
1675,1720,1675,1715,364100,"2022-09-07","PANS"
1700,1715,1665,1695,152100,"2022-09-08","PANS"
1695,1710,1650,1650,513500,"2022-09-09","PANS"
1645,1690,1640,1670,494600,"2022-09-12","PANS"
1675,1710,1655,1685,278700,"2022-09-13","PANS"
1685,1710,1670,1710,387100,"2022-09-14","PANS"
1720,1790,1715,1780,976700,"2022-09-15","PANS"
1780,1795,1740,1740,543900,"2022-09-16","PANS"
1740,1950,1740,1920,1844500,"2022-09-19","PANS"
1935,1950,1795,1805,1083900,"2022-09-20","PANS"
1815,1870,1795,1850,285700,"2022-09-21","PANS"
1850,1855,1795,1795,533600,"2022-09-22","PANS"
1795,1880,1770,1860,346400,"2022-09-23","PANS"
1860,1860,1740,1755,710500,"2022-09-26","PANS"
1755,1785,1750,1770,206000,"2022-09-27","PANS"
1780,1785,1745,1765,413400,"2022-09-28","PANS"
1775,1775,1650,1680,707000,"2022-09-29","PANS"
1680,1710,1565,1695,821000,"2022-09-30","PANS"
1730,1775,1730,1755,559800,"2022-10-03","PANS"
1755,1815,1730,1790,470700,"2022-10-04","PANS"
1745,1845,1745,1820,315800,"2022-10-05","PANS"
1825,1845,1790,1840,473100,"2022-10-06","PANS"
1850,1900,1825,1865,613000,"2022-10-07","PANS"
1850,1865,1805,1855,279600,"2022-10-10","PANS"
1850,1850,1800,1810,637300,"2022-10-11","PANS"
1810,1815,1775,1800,426700,"2022-10-12","PANS"
1800,1820,1795,1805,302700,"2022-10-13","PANS"
1780,1860,1780,1845,554600,"2022-10-14","PANS"
1845,1850,1800,1800,464600,"2022-10-17","PANS"
1800,1835,1800,1805,183500,"2022-10-18","PANS"
1810,1825,1805,1820,538600,"2022-10-19","PANS"
1820,1920,1820,1875,941600,"2022-10-20","PANS"
1850,1910,1850,1865,481300,"2022-10-21","PANS"
1865,1920,1865,1910,595300,"2022-10-24","PANS"
1870,1940,1850,1915,397000,"2022-10-25","PANS"
1875,2090,1850,1990,1087900,"2022-10-26","PANS"
2000,2050,1990,2050,411200,"2022-10-27","PANS"
2000,2190,1960,2030,1331100,"2022-10-28","PANS"
2030,2100,2000,2090,647700,"2022-10-31","PANS"
2130,2160,2050,2080,527100,"2022-11-01","PANS"
2130,2150,2010,2040,468300,"2022-11-02","PANS"
2020,2070,2000,2060,177800,"2022-11-03","PANS"
2060,2060,2000,2020,146200,"2022-11-04","PANS"
2020,2040,1920,2000,454500,"2022-11-07","PANS"
1980,2030,1975,2000,258200,"2022-11-08","PANS"
2000,2020,1985,1995,170300,"2022-11-09","PANS"
1995,1995,1950,1960,184800,"2022-11-10","PANS"
1960,1995,1955,1975,87900,"2022-11-11","PANS"
1970,2000,1955,1970,235900,"2022-11-14","PANS"
1975,1980,1965,1970,114200,"2022-11-15","PANS"
1975,1980,1965,1970,110200,"2022-11-16","PANS"
1970,1990,1965,1965,163000,"2022-11-17","PANS"
1970,1985,1965,1965,170500,"2022-11-18","PANS"
1965,1975,1955,1960,136800,"2022-11-21","PANS"
1960,1975,1950,1970,116200,"2022-11-22","PANS"
1980,1995,1960,1985,150000,"2022-11-23","PANS"
1990,1990,1965,1975,131000,"2022-11-24","PANS"
1970,2000,1965,1970,122600,"2022-11-25","PANS"
1980,1985,1960,1970,150900,"2022-11-28","PANS"
1970,1970,1960,1960,166400,"2022-11-29","PANS"
1965,1975,1955,1965,106300,"2022-11-30","PANS"
1975,1985,1960,1965,111500,"2022-12-01","PANS"
1970,1970,1955,1960,88000,"2022-12-02","PANS"
1965,1980,1955,1955,153200,"2022-12-05","PANS"
1955,1955,1920,1940,359700,"2022-12-06","PANS"
1940,1940,1910,1940,235400,"2022-12-07","PANS"
1940,1945,1915,1920,116500,"2022-12-08","PANS"
1940,1955,1925,1950,396200,"2022-12-09","PANS"
1925,1955,1910,1955,137200,"2022-12-12","PANS"
1955,1980,1950,1955,99700,"2022-12-13","PANS"
1960,1965,1950,1965,73100,"2022-12-14","PANS"
1960,1970,1945,1965,78300,"2022-12-15","PANS"
1970,1975,1950,1960,51700,"2022-12-16","PANS"
1960,1975,1920,1975,87600,"2022-12-19","PANS"
1980,1980,1950,1970,119000,"2022-12-20","PANS"
1975,1975,1955,1965,31600,"2022-12-21","PANS"
1965,1975,1965,1965,16600,"2022-12-22","PANS"
1965,1965,1945,1960,81900,"2022-12-23","PANS"
1965,1965,1940,1960,50000,"2022-12-26","PANS"
1960,1965,1945,1950,42600,"2022-12-27","PANS"
1950,1950,1930,1945,73000,"2022-12-28","PANS"
1945,1945,1880,1910,385700,"2022-12-29","PANS"
1910,1940,1895,1920,144600,"2022-12-30","PANS"
1925,1950,1900,1920,145000,"2023-01-02","PANS"
1920,1920,1905,1915,35400,"2023-01-03","PANS"
1915,1915,1900,1900,82800,"2023-01-04","PANS"
1900,1900,1800,1805,514700,"2023-01-05","PANS"
1800,1835,1780,1825,104800,"2023-01-06","PANS"
1830,1845,1810,1830,84800,"2023-01-09","PANS"
1840,1850,1830,1835,86000,"2023-01-10","PANS"
1835,1840,1820,1835,29700,"2023-01-11","PANS"
1820,1850,1820,1835,242100,"2023-01-12","PANS"
1840,1845,1820,1835,43700,"2023-01-13","PANS"
1835,1840,1825,1825,35500,"2023-01-16","PANS"
1825,1835,1815,1830,89800,"2023-01-17","PANS"
1835,1840,1800,1820,158000,"2023-01-18","PANS"
1820,1825,1810,1810,98100,"2023-01-19","PANS"
1815,1825,1810,1815,88000,"2023-01-20","PANS"
1820,1850,1815,1830,129300,"2023-01-24","PANS"
1850,1850,1835,1845,47000,"2023-01-25","PANS"
1845,1880,1840,1875,96100,"2023-01-26","PANS"
1870,1905,1870,1900,167400,"2023-01-27","PANS"
1900,1920,1885,1910,130600,"2023-01-30","PANS"
1910,1930,1900,1910,45000,"2023-01-31","PANS"
1915,1920,1890,1900,59900,"2023-02-01","PANS"
1890,1900,1885,1895,84000,"2023-02-02","PANS"
1900,1900,1890,1895,86800,"2023-02-03","PANS"
1895,1895,1870,1875,102200,"2023-02-06","PANS"
1875,1900,1865,1900,53200,"2023-02-07","PANS"
1895,1900,1890,1890,69900,"2023-02-08","PANS"
1890,1900,1880,1895,23900,"2023-02-09","PANS"
1880,1900,1880,1895,33000,"2023-02-10","PANS"
1895,1895,1880,1890,68000,"2023-02-13","PANS"
1890,1900,1885,1900,49600,"2023-02-14","PANS"
1900,1905,1895,1895,308400,"2023-02-15","PANS"
1900,1900,1880,1890,224900,"2023-02-16","PANS"
1895,1910,1895,1905,323800,"2023-02-17","PANS"
1910,1915,1900,1900,112700,"2023-02-20","PANS"
1900,1910,1895,1910,160400,"2023-02-21","PANS"
1910,1915,1895,1895,44900,"2023-02-22","PANS"
1900,1900,1890,1900,85400,"2023-02-23","PANS"
1900,1900,1880,1880,181200,"2023-02-24","PANS"
1880,1895,1860,1870,230200,"2023-02-27","PANS"
1870,1890,1865,1880,104500,"2023-02-28","PANS"
1880,1895,1875,1890,57000,"2023-03-01","PANS"
1890,1900,1890,1895,98000,"2023-03-02","PANS"
1910,1910,1895,1895,65900,"2023-03-03","PANS"
1895,1900,1890,1890,65800,"2023-03-06","PANS"
1890,1890,1885,1885,50100,"2023-03-07","PANS"
1885,1890,1880,1885,49700,"2023-03-08","PANS"
1885,1895,1885,1890,40300,"2023-03-09","PANS"
1890,1895,1885,1890,67100,"2023-03-10","PANS"
1895,1895,1875,1885,72000,"2023-03-13","PANS"
1870,1870,1790,1810,482900,"2023-03-14","PANS"
1810,1810,1720,1790,280900,"2023-03-15","PANS"
1790,1790,1755,1770,122400,"2023-03-16","PANS"
1800,1800,1780,1800,56200,"2023-03-17","PANS"
1805,1815,1780,1800,76600,"2023-03-20","PANS"
1800,1825,1795,1825,55600,"2023-03-21","PANS"
1825,1850,1815,1845,217200,"2023-03-24","PANS"
1845,1845,1830,1835,167100,"2023-03-27","PANS"
1835,1835,1800,1830,294500,"2023-03-28","PANS"
1830,1830,1800,1825,245400,"2023-03-29","PANS"
1825,1830,1800,1805,334400,"2023-03-30","PANS"
1805,1810,1780,1790,801000,"2023-03-31","PANS"
1790,1815,1785,1800,210700,"2023-04-03","PANS"
1800,1800,1785,1795,140100,"2023-04-04","PANS"
1800,1810,1795,1795,125200,"2023-04-05","PANS"
1795,1795,1770,1790,253000,"2023-04-06","PANS"
1790,1790,1755,1760,375300,"2023-04-10","PANS"
1780,1790,1760,1765,109200,"2023-04-11","PANS"
1770,1770,1750,1750,221700,"2023-04-12","PANS"
1755,1755,1740,1750,544400,"2023-04-13","PANS"
1750,1760,1745,1750,111000,"2023-04-14","PANS"
1765,1770,1750,1750,152000,"2023-04-17","PANS"
1750,1765,1745,1750,316100,"2023-04-18","PANS"
1750,1795,1750,1790,317500,"2023-04-26","PANS"
1790,1820,1785,1795,358900,"2023-04-27","PANS"
1770,1795,1740,1750,819400,"2023-04-28","PANS"
1750,1750,1710,1730,412700,"2023-05-02","PANS"
1730,1740,1715,1735,136900,"2023-05-03","PANS"
1735,1745,1730,1735,167100,"2023-05-04","PANS"
1735,1735,1715,1715,179500,"2023-05-05","PANS"
1715,1725,1700,1705,313200,"2023-05-08","PANS"
1705,1730,1705,1720,163200,"2023-05-09","PANS"
1720,1725,1705,1710,386200,"2023-05-10","PANS"
1715,1720,1700,1710,197800,"2023-05-11","PANS"
1720,1720,1710,1720,92700,"2023-05-12","PANS"
1725,1730,1715,1720,142000,"2023-05-15","PANS"
1730,1730,1720,1730,126700,"2023-05-16","PANS"
1730,1730,1715,1720,131900,"2023-05-17","PANS"
1720,1720,1700,1710,185900,"2023-05-19","PANS"
1700,1715,1690,1715,218800,"2023-05-22","PANS"
1715,1725,1715,1725,35700,"2023-05-23","PANS"
1720,1735,1715,1730,163400,"2023-05-24","PANS"
1735,1740,1725,1735,69900,"2023-05-25","PANS"
1735,1740,1720,1725,122800,"2023-05-26","PANS"
1730,1730,1720,1725,92500,"2023-05-29","PANS"
1725,1740,1725,1735,29500,"2023-05-30","PANS"
1735,1890,1730,1795,394100,"2023-05-31","PANS"
1795,1795,1760,1780,200700,"2023-06-05","PANS"
1780,1780,1760,1770,102600,"2023-06-06","PANS"
1775,1795,1775,1790,87800,"2023-06-07","PANS"
1790,1790,1775,1775,173300,"2023-06-08","PANS"
1775,1790,1775,1780,254900,"2023-06-09","PANS"
1780,1810,1780,1805,599900,"2023-06-12","PANS"
1805,1845,1805,1815,425200,"2023-06-13","PANS"
1820,1830,1815,1825,78400,"2023-06-14","PANS"
1835,1835,1810,1815,132700,"2023-06-15","PANS"
1810,1825,1810,1820,188300,"2023-06-16","PANS"
1820,1885,1820,1860,616200,"2023-06-19","PANS"
1860,1875,1840,1850,363000,"2023-06-20","PANS"
1850,1915,1850,1905,513100,"2023-06-21","PANS"
1905,1905,1870,1900,572800,"2023-06-22","PANS"
1900,2010,1900,1925,2470500,"2023-06-23","PANS"
1925,1945,1910,1930,766200,"2023-06-26","PANS"
1930,1940,1915,1915,298300,"2023-06-27","PANS"
1950,1955,1925,1940,1302800,"2023-07-03","PANS"
1955,1965,1940,1960,1313500,"2023-07-04","PANS"
1960,2020,1960,2000,4028100,"2023-07-05","PANS"
2000,2040,1980,2020,3880200,"2023-07-06","PANS"
1800,1820,1760,1770,2654700,"2023-07-07","PANS"
1780,1810,1760,1770,1175200,"2023-07-10","PANS"
1755,1775,1750,1770,470300,"2023-07-11","PANS"
1770,1770,1740,1740,811700,"2023-07-12","PANS"
1740,1755,1705,1725,545700,"2023-07-13","PANS"
1725,1735,1710,1735,193800,"2023-07-14","PANS"
1725,1745,1725,1745,223500,"2023-07-17","PANS"
1745,1775,1740,1745,413300,"2023-07-18","PANS"
1750,1765,1735,1740,388000,"2023-07-20","PANS"
1740,1760,1730,1735,379700,"2023-07-21","PANS"
1740,1750,1735,1740,343900,"2023-07-24","PANS"
1740,1750,1735,1740,251600,"2023-07-25","PANS"
1745,1745,1730,1735,263000,"2023-07-26","PANS"
1740,1760,1735,1740,389400,"2023-07-27","PANS"
1750,1800,1725,1785,2472500,"2023-07-28","PANS"
1785,1785,1750,1755,410900,"2023-07-31","PANS"
1755,1755,1720,1745,579200,"2023-08-01","PANS"
1745,1745,1725,1735,235100,"2023-08-02","PANS"
1735,1755,1735,1745,121200,"2023-08-03","PANS"
1745,1750,1735,1745,46300,"2023-08-04","PANS"
1745,1750,1730,1745,265100,"2023-08-07","PANS"
1745,1745,1735,1735,247200,"2023-08-08","PANS"
1740,1740,1725,1730,220400,"2023-08-09","PANS"
1730,1735,1720,1730,295200,"2023-08-10","PANS"
1735,1735,1725,1730,61500,"2023-08-11","PANS"
1725,1735,1720,1725,248700,"2023-08-14","PANS"
1725,1740,1720,1740,248700,"2023-08-15","PANS"
1740,1745,1730,1735,92300,"2023-08-16","PANS"
1735,1735,1720,1730,138900,"2023-08-18","PANS"
1730,1735,1725,1735,165500,"2023-08-21","PANS"
1735,1735,1725,1725,201000,"2023-08-22","PANS"
1725,1740,1720,1725,339400,"2023-08-23","PANS"
1725,1730,1720,1725,317700,"2023-08-24","PANS"
1725,1725,1715,1725,97400,"2023-08-25","PANS"
1720,1735,1715,1720,79900,"2023-08-28","PANS"
1715,1725,1715,1720,97800,"2023-08-29","PANS"
1720,1725,1720,1720,189300,"2023-08-30","PANS"
1725,1725,1715,1715,152500,"2023-08-31","PANS"
1720,1725,1715,1715,174400,"2023-09-01","PANS"
1715,1725,1715,1715,177000,"2023-09-04","PANS"
1710,1725,1705,1725,179100,"2023-09-05","PANS"
1715,1730,1715,1720,118400,"2023-09-06","PANS"
1720,1725,1715,1715,188800,"2023-09-07","PANS"
1715,1725,1715,1720,194800,"2023-09-08","PANS"
1720,1730,1720,1720,315100,"2023-09-11","PANS"
1710,1730,1710,1720,161400,"2023-09-12","PANS"
1725,1730,1715,1715,145700,"2023-09-13","PANS"
1710,1725,1710,1720,200100,"2023-09-14","PANS"
1725,1725,1715,1720,185400,"2023-09-15","PANS"
1715,1720,1710,1715,193300,"2023-09-18","PANS"
1710,1720,1710,1715,208000,"2023-09-19","PANS"
1715,1720,1710,1715,329900,"2023-09-20","PANS"
1720,1720,1715,1715,81300,"2023-09-21","PANS"
1705,1725,1705,1715,154800,"2023-09-22","PANS"
1725,1725,1715,1720,290500,"2023-09-25","PANS"
1715,1725,1715,1715,246100,"2023-09-26","PANS"
1715,1725,1715,1715,65900,"2023-09-27","PANS"
1720,1725,1715,1715,156000,"2023-09-29","PANS"
1715,1725,1715,1715,251200,"2023-10-02","PANS"
1715,1725,1715,1715,161700,"2023-10-03","PANS"
1715,1720,1710,1715,351700,"2023-10-04","PANS"
1715,1720,1715,1715,768800,"2023-10-05","PANS"
1715,1725,1715,1720,187800,"2023-10-06","PANS"
1720,1725,1715,1715,427100,"2023-10-09","PANS"
1725,1725,1710,1715,316000,"2023-10-10","PANS"
1710,1720,1710,1710,431000,"2023-10-11","PANS"
1715,1720,1710,1715,406400,"2023-10-12","PANS"
1715,1720,1710,1715,64700,"2023-10-13","PANS"
1715,1720,1710,1710,69000,"2023-10-16","PANS"
1710,1715,1705,1710,293300,"2023-10-17","PANS"
1695,1715,1695,1705,570300,"2023-10-18","PANS"
1705,1705,1680,1695,390300,"2023-10-19","PANS"
1700,1700,1690,1690,201900,"2023-10-20","PANS"
1690,1690,1665,1675,222100,"2023-10-23","PANS"
1680,1685,1670,1685,68900,"2023-10-24","PANS"
1685,1685,1670,1675,80900,"2023-10-25","PANS"
1680,1715,1650,1660,133600,"2023-10-26","PANS"
1665,1675,1655,1660,159400,"2023-10-27","PANS"
1660,1675,1645,1650,124300,"2023-10-30","PANS"
1650,1650,1590,1610,215600,"2023-10-31","PANS"
1610,1620,1590,1595,438000,"2023-11-01","PANS"
1595,1615,1580,1585,441700,"2023-11-02","PANS"
1585,1595,1565,1590,168800,"2023-11-03","PANS"
1595,1595,1580,1580,217100,"2023-11-06","PANS"
1580,1595,1550,1575,108400,"2023-11-07","PANS"
1575,1575,1555,1560,211500,"2023-11-08","PANS"
1565,1575,1560,1570,57300,"2023-11-09","PANS"
1570,1570,1555,1555,97600,"2023-11-10","PANS"
1560,1570,1560,1560,75300,"2023-11-13","PANS"
1560,1565,1550,1560,139000,"2023-11-14","PANS"
1560,1590,1555,1565,84100,"2023-11-15","PANS"
1540,1570,1515,1560,78300,"2023-11-16","PANS"
1560,1570,1555,1555,83100,"2023-11-17","PANS"
1555,1570,1555,1560,75500,"2023-11-20","PANS"
1560,1585,1555,1575,96000,"2023-11-21","PANS"
1575,1590,1555,1580,194200,"2023-11-22","PANS"
1580,1595,1570,1575,163400,"2023-11-23","PANS"
1575,1600,1575,1590,125500,"2023-11-24","PANS"
1590,1635,1590,1630,165200,"2023-11-27","PANS"
1630,1635,1615,1625,115100,"2023-11-28","PANS"
1630,1640,1625,1625,130200,"2023-11-29","PANS"
1625,1640,1620,1625,94500,"2023-11-30","PANS"
1625,1640,1605,1605,676700,"2023-12-01","PANS"
1615,1615,1540,1605,560900,"2023-12-04","PANS"
1615,1625,1605,1620,36200,"2023-12-05","PANS"
1620,1630,1615,1630,474200,"2023-12-06","PANS"
1635,1635,1560,1605,45700,"2023-12-07","PANS"
1625,1630,1600,1630,92900,"2023-12-08","PANS"
1630,1630,1600,1630,25400,"2023-12-11","PANS"
1630,1630,1600,1620,55900,"2023-12-12","PANS"
1615,1615,1590,1610,192500,"2023-12-13","PANS"
1600,1620,1600,1615,80000,"2023-12-14","PANS"
1610,1620,1600,1615,24800,"2023-12-15","PANS"
1615,1630,1615,1620,68000,"2023-12-18","PANS"
1610,1625,1610,1625,74500,"2023-12-19","PANS"
1625,1630,1620,1625,99000,"2023-12-20","PANS"
1625,1630,1615,1620,757800,"2023-12-21","PANS"
1620,1635,1615,1625,45900,"2023-12-22","PANS"
1625,1635,1620,1625,54600,"2023-12-27","PANS"
1630,1630,1620,1625,39600,"2023-12-28","PANS"
1630,1635,1615,1615,81600,"2023-12-29","PANS"
1630,1640,1615,1640,113000,"2024-01-02","PANS"
1640,1650,1630,1650,154500,"2024-01-03","PANS"
1650,1660,1635,1660,115400,"2024-01-04","PANS"
1660,1660,1650,1650,79000,"2024-01-05","PANS"
1650,1665,1645,1660,91300,"2024-01-08","PANS"
1665,1675,1650,1670,92000,"2024-01-09","PANS"
1670,1695,1670,1690,38600,"2024-01-10","PANS"
1690,1690,1665,1675,82500,"2024-01-11","PANS"
1670,1680,1665,1670,67300,"2024-01-12","PANS"
1670,1675,1665,1675,70900,"2024-01-15","PANS"
1675,1690,1670,1685,223500,"2024-01-16","PANS"
1690,1690,1675,1680,76400,"2024-01-17","PANS"
1675,1680,1670,1680,50500,"2024-01-18","PANS"
1670,1680,1670,1680,89400,"2024-01-19","PANS"
1685,1695,1675,1690,57700,"2024-01-22","PANS"
1690,1690,1675,1675,68400,"2024-01-23","PANS"
1675,1675,1645,1650,105600,"2024-01-24","PANS"
1650,1700,1645,1670,73300,"2024-01-25","PANS"
1670,1670,1650,1655,56200,"2024-01-26","PANS"
1655,1670,1645,1645,75700,"2024-01-29","PANS"
1645,1650,1620,1620,329700,"2024-01-30","PANS"
1620,1650,1620,1630,159900,"2024-01-31","PANS"
1630,1670,1630,1635,88200,"2024-02-01","PANS"
1635,1640,1630,1635,84000,"2024-02-02","PANS"
1635,1655,1625,1635,61400,"2024-02-05","PANS"
1635,1645,1630,1645,25100,"2024-02-06","PANS"
1645,1650,1630,1650,31300,"2024-02-07","PANS"
1650,1655,1635,1650,25800,"2024-02-12","PANS"
1650,1675,1650,1675,71400,"2024-02-13","PANS"
1675,1705,1670,1675,164200,"2024-02-15","PANS"
1675,1700,1645,1660,135700,"2024-02-16","PANS"
1670,1690,1650,1650,112800,"2024-02-19","PANS"
1650,1650,1620,1635,116400,"2024-02-20","PANS"
1630,1645,1620,1630,122900,"2024-02-21","PANS"
1630,1640,1620,1640,54500,"2024-02-22","PANS"
1645,1645,1625,1640,16300,"2024-02-23","PANS"
1640,1640,1620,1630,37400,"2024-02-26","PANS"
1630,1630,1615,1620,50900,"2024-02-27","PANS"
1625,1630,1620,1630,60600,"2024-02-28","PANS"
1625,1630,1625,1625,27800,"2024-02-29","PANS"
1625,1630,1620,1630,46100,"2024-03-01","PANS"
1630,1635,1615,1620,39400,"2024-03-04","PANS"
1625,1630,1615,1615,106100,"2024-03-05","PANS"
1610,1620,1595,1605,116400,"2024-03-06","PANS"
1605,1620,1600,1605,92900,"2024-03-07","PANS"
1610,1625,1605,1620,157600,"2024-03-08","PANS"
1620,1630,1615,1615,121900,"2024-03-13","PANS"
1615,1620,1605,1615,66400,"2024-03-14","PANS"
1615,1615,1605,1610,91200,"2024-03-15","PANS"
1610,1625,1605,1605,44000,"2024-03-18","PANS"
1605,1620,1600,1605,70600,"2024-03-19","PANS"
1605,1615,1600,1605,103600,"2024-03-20","PANS"
1605,1615,1600,1615,93600,"2024-03-21","PANS"
1615,1655,1610,1610,97500,"2024-03-22","PANS"
1650,1650,1610,1635,973300,"2024-03-25","PANS"
1635,1635,1610,1620,1111300,"2024-03-26","PANS"
1625,1630,1620,1625,143500,"2024-03-27","PANS"
1625,1630,1620,1620,141800,"2024-03-28","PANS"
1620,1645,1620,1630,119400,"2024-04-01","PANS"
1630,1650,1625,1630,143000,"2024-04-02","PANS"
1640,1640,1630,1635,42800,"2024-04-03","PANS"
1630,1640,1625,1630,347200,"2024-04-04","PANS"
1630,1650,1630,1645,34700,"2024-04-05","PANS"
1645,1645,1620,1640,54600,"2024-04-16","PANS"
1640,1640,1625,1630,33400,"2024-04-17","PANS"
1630,1630,1625,1630,48200,"2024-04-18","PANS"
1630,1635,1620,1620,224200,"2024-04-19","PANS"
1620,1640,1620,1620,66300,"2024-04-22","PANS"
1625,1640,1625,1630,116900,"2024-04-23","PANS"
1625,1640,1625,1625,29300,"2024-04-24","PANS"
1630,1635,1625,1630,5100,"2024-04-25","PANS"
1635,1645,1630,1630,86200,"2024-04-26","PANS"
1640,1640,1615,1620,46500,"2024-04-29","PANS"
1625,1650,1620,1650,192600,"2024-04-30","PANS"
1650,1660,1630,1650,297800,"2024-05-02","PANS"
1650,1655,1645,1645,142700,"2024-05-03","PANS"
1645,1680,1645,1680,109300,"2024-05-06","PANS"
1680,1680,1660,1670,34700,"2024-05-07","PANS"
1685,1685,1625,1635,93900,"2024-05-08","PANS"
1635,1660,1630,1660,78300,"2024-05-13","PANS"
1670,1680,1650,1660,42000,"2024-05-14","PANS"
1670,1675,1650,1650,53500,"2024-05-15","PANS"
1670,1675,1655,1665,114500,"2024-05-16","PANS"
1675,1675,1660,1665,12200,"2024-05-17","PANS"
1665,1685,1665,1680,116400,"2024-05-20","PANS"
1680,1685,1670,1670,36000,"2024-05-21","PANS"
1670,1690,1665,1680,77100,"2024-05-22","PANS"
1685,1700,1670,1690,382800,"2024-05-27","PANS"
1690,1700,1675,1680,144100,"2024-05-28","PANS"
1690,1690,1670,1685,103600,"2024-05-29","PANS"
1685,1685,1660,1670,111700,"2024-05-30","PANS"
1685,1700,1670,1670,52300,"2024-05-31","PANS"
1675,1695,1660,1665,98900,"2024-06-03","PANS"
1670,1695,1665,1680,143700,"2024-06-04","PANS"
1695,1695,1675,1680,50800,"2024-06-05","PANS"
1680,1690,1675,1680,61100,"2024-06-06","PANS"
1690,1695,1680,1685,64600,"2024-06-07","PANS"
1690,1695,1670,1695,122300,"2024-06-10","PANS"
1695,1695,1670,1690,113200,"2024-06-11","PANS"
1690,1690,1660,1675,200900,"2024-06-12","PANS"
1675,1680,1665,1670,16000,"2024-06-13","PANS"
1670,1690,1660,1680,222100,"2024-06-14","PANS"
1675,1685,1660,1680,188100,"2024-06-19","PANS"
1680,1685,1675,1685,35000,"2024-06-20","PANS"
1685,1730,1685,1720,793000,"2024-06-21","PANS"
1725,1800,1725,1770,893300,"2024-06-24","PANS"
1760,1775,1740,1750,224800,"2024-06-25","PANS"
1750,1815,1750,1815,1193500,"2024-06-26","PANS"
1820,1870,1820,1860,1587600,"2024-06-27","PANS"
1860,1900,1860,1875,1718800,"2024-06-28","PANS"
1880,1900,1875,1895,3199100,"2024-07-01","PANS"
1765,1765,1680,1695,2342600,"2024-07-02","PANS"
1700,1700,1630,1635,1480900,"2024-07-03","PANS"
1630,1680,1615,1655,1191000,"2024-07-04","PANS"
1660,1665,1635,1640,637900,"2024-07-05","PANS"
1645,1660,1635,1650,422900,"2024-07-08","PANS"
1660,1660,1610,1645,627300,"2024-07-09","PANS"
1645,1655,1635,1645,196800,"2024-07-10","PANS"
1645,1655,1640,1645,291100,"2024-07-11","PANS"
1650,1660,1640,1655,153600,"2024-07-12","PANS"
1655,1665,1650,1655,257700,"2024-07-15","PANS"
1655,1670,1655,1665,133100,"2024-07-16","PANS"
1665,1670,1655,1655,198900,"2024-07-17","PANS"
1665,1665,1650,1655,199000,"2024-07-18","PANS"
1660,1665,1655,1660,173400,"2024-07-19","PANS"
1660,1670,1660,1670,315900,"2024-07-22","PANS"
1670,1675,1665,1670,140700,"2024-07-23","PANS"
1670,1670,1655,1660,181900,"2024-07-24","PANS"
1670,1670,1655,1660,342600,"2024-07-25","PANS"
1665,1665,1655,1660,221500,"2024-07-26","PANS"
1660,1670,1645,1660,207500,"2024-07-29","PANS"
1670,1670,1655,1660,125000,"2024-07-30","PANS"
1660,1665,1570,1615,1857800,"2024-07-31","PANS"
1625,1625,1575,1605,295900,"2024-08-01","PANS"
1605,1610,1600,1605,146300,"2024-08-02","PANS"
1605,1605,1565,1575,515300,"2024-08-05","PANS"
1575,1600,1560,1580,180500,"2024-08-06","PANS"
1580,1585,1580,1585,95600,"2024-08-07","PANS"
1585,1600,1585,1590,51800,"2024-08-08","PANS"
1590,1605,1590,1600,86200,"2024-08-09","PANS"
1600,1605,1590,1595,83600,"2024-08-12","PANS"
1600,1600,1590,1595,120200,"2024-08-13","PANS"
1600,1605,1595,1600,58500,"2024-08-14","PANS"
1600,1605,1595,1600,72000,"2024-08-15","PANS"
1600,1605,1595,1605,77200,"2024-08-16","PANS"
1605,1610,1600,1605,64300,"2024-08-19","PANS"
1610,1615,1605,1610,108500,"2024-08-20","PANS"
1615,1630,1615,1620,100500,"2024-08-21","PANS"
1620,1620,1600,1610,150500,"2024-08-22","PANS"
1615,1630,1595,1595,703800,"2024-08-23","PANS"
1600,1620,1600,1610,246700,"2024-08-26","PANS"
1610,1620,1605,1615,67100,"2024-08-27","PANS"
1620,1620,1610,1610,78200,"2024-08-28","PANS"
1625,1660,1625,1635,727800,"2024-08-29","PANS"
1650,1650,1615,1615,533000,"2024-08-30","PANS"
1615,1620,1605,1605,427000,"2024-09-02","PANS"
1605,1620,1605,1610,212400,"2024-09-03","PANS"
1610,1610,1600,1610,58000,"2024-09-04","PANS"
1610,1620,1605,1610,45700,"2024-09-05","PANS"
1610,1625,1605,1615,118700,"2024-09-06","PANS"
1605,1615,1605,1610,86400,"2024-09-09","PANS"
1620,1620,1605,1610,79500,"2024-09-10","PANS"
1615,1615,1605,1610,138500,"2024-09-11","PANS"
1610,1620,1595,1610,421100,"2024-09-12","PANS"
1610,1620,1595,1600,407500,"2024-09-13","PANS"
1595,1615,1595,1610,136900,"2024-09-17","PANS"
1605,1620,1605,1615,210500,"2024-09-18","PANS"
1620,1620,1605,1620,113300,"2024-09-19","PANS"
1620,1630,1615,1625,145900,"2024-09-20","PANS"
1625,1625,1610,1620,111800,"2024-09-23","PANS"
1620,1630,1620,1625,102300,"2024-09-24","PANS"
1625,1640,1625,1635,352900,"2024-09-25","PANS"
1635,1640,1600,1600,566500,"2024-09-26","PANS"
1610,1620,1610,1620,283500,"2024-09-27","PANS"
1620,1620,1600,1605,133800,"2024-09-30","PANS"
1620,1625,1600,1610,166200,"2024-10-01","PANS"
1610,1625,1610,1615,67700,"2024-10-02","PANS"
1625,1625,1610,1620,40100,"2024-10-03","PANS"
1620,1620,1605,1620,45600,"2024-10-04","PANS"
1620,1625,1615,1620,170000,"2024-10-07","PANS"
1625,1630,1610,1630,99000,"2024-10-08","PANS"
1630,1635,1620,1630,109200,"2024-10-09","PANS"
1635,1660,1630,1655,255300,"2024-10-10","PANS"
1655,1665,1645,1655,159700,"2024-10-11","PANS"
1655,1660,1635,1645,29300,"2024-10-14","PANS"
1645,1660,1630,1640,47000,"2024-10-15","PANS"
1640,1640,1615,1635,50600,"2024-10-16","PANS"
1635,1640,1615,1635,27000,"2024-10-17","PANS"
1635,1650,1630,1630,27000,"2024-10-18","PANS"
1650,1650,1630,1640,74800,"2024-10-21","PANS"
1645,1645,1630,1635,70100,"2024-10-22","PANS"
1640,1650,1630,1635,52500,"2024-10-23","PANS"
1640,1650,1635,1635,18800,"2024-10-24","PANS"
1635,1655,1635,1650,124900,"2024-10-25","PANS"
1650,1650,1625,1625,227000,"2024-10-28","PANS"
1625,1645,1625,1630,86100,"2024-10-29","PANS"
1625,1685,1625,1670,601700,"2024-10-30","PANS"
1670,1680,1650,1660,140200,"2024-10-31","PANS"
1670,1670,1620,1655,248900,"2024-11-01","PANS"