"Open","High","Low","Close","Volume","Date","Emiten"
50,50,41,50,548000,"2007-01-02","PYFA"
50,66,50,54,14260500,"2007-01-03","PYFA"
51,55,51,51,1495500,"2007-01-04","PYFA"
52,59,52,56,3185500,"2007-01-05","PYFA"
54,56,54,54,440000,"2007-01-08","PYFA"
53,53,51,53,912500,"2007-01-09","PYFA"
51,51,51,51,144500,"2007-01-10","PYFA"
50,52,50,50,385000,"2007-01-11","PYFA"
48,49,45,48,560000,"2007-01-12","PYFA"
50,50,50,50,60000,"2007-01-15","PYFA"
50,50,50,50,3,"2007-01-16","PYFA"
50,50,50,50,3,"2007-01-17","PYFA"
50,50,50,50,10000,"2007-01-18","PYFA"
51,51,51,51,75000,"2007-01-19","PYFA"
48,50,47,48,122500,"2007-01-22","PYFA"
50,50,47,47,475000,"2007-01-23","PYFA"
47,47,47,47,3e+05,"2007-01-24","PYFA"
47,47,47,47,2,"2007-01-25","PYFA"
47,47,47,47,1,"2007-01-26","PYFA"
46,50,46,50,47500,"2007-01-29","PYFA"
49,49,49,49,19500,"2007-01-30","PYFA"
45,46,45,45,124500,"2007-01-31","PYFA"
45,45,45,45,24000,"2007-02-01","PYFA"
45,45,45,45,2,"2007-02-02","PYFA"
47,49,47,47,69500,"2007-02-05","PYFA"
48,57,48,48,5128000,"2007-02-06","PYFA"
53,53,50,50,1069000,"2007-02-07","PYFA"
52,52,49,52,791500,"2007-02-08","PYFA"
53,53,51,52,385500,"2007-02-09","PYFA"
51,54,50,51,1504000,"2007-02-12","PYFA"
51,51,50,51,1597500,"2007-02-13","PYFA"
51,52,50,51,275000,"2007-02-14","PYFA"
52,54,51,52,914000,"2007-02-15","PYFA"
53,54,52,53,540500,"2007-02-16","PYFA"
53,54,52,53,256000,"2007-02-19","PYFA"
51,61,51,54,10856500,"2007-02-20","PYFA"
52,54,51,52,1836000,"2007-02-21","PYFA"
51,53,51,51,400500,"2007-02-22","PYFA"
51,54,51,54,354000,"2007-02-23","PYFA"
54,54,52,54,490500,"2007-02-26","PYFA"
53,54,52,53,818500,"2007-02-27","PYFA"
51,52,50,51,651000,"2007-02-28","PYFA"
52,55,52,52,2542500,"2007-03-01","PYFA"
52,54,52,52,1091000,"2007-03-02","PYFA"
51,52,50,51,495000,"2007-03-05","PYFA"
51,55,51,55,2334500,"2007-03-06","PYFA"
55,56,54,55,2230000,"2007-03-07","PYFA"
56,60,55,56,3345000,"2007-03-08","PYFA"
55,57,55,55,325000,"2007-03-09","PYFA"
56,57,55,56,196500,"2007-03-12","PYFA"
58,62,56,58,12323500,"2007-03-13","PYFA"
58,85,58,74,154411500,"2007-03-14","PYFA"
76,80,74,76,59809000,"2007-03-15","PYFA"
73,76,70,73,4787000,"2007-03-16","PYFA"
70,81,70,80,19484500,"2007-03-20","PYFA"
81,87,71,74,93418000,"2007-03-21","PYFA"
74,75,70,70,2128000,"2007-03-22","PYFA"
71,72,70,71,1567500,"2007-03-23","PYFA"
70,70,64,64,477500,"2007-03-26","PYFA"
64,71,64,71,1547500,"2007-03-27","PYFA"
67,72,66,67,295500,"2007-03-28","PYFA"
65,66,64,65,874000,"2007-03-29","PYFA"
65,67,65,65,522500,"2007-03-30","PYFA"
62,65,61,62,1182500,"2007-04-02","PYFA"
63,64,62,63,956000,"2007-04-03","PYFA"
63,66,61,63,865500,"2007-04-04","PYFA"
63,64,62,63,811500,"2007-04-05","PYFA"
61,62,61,61,262500,"2007-04-09","PYFA"
61,63,61,61,1172500,"2007-04-10","PYFA"
61,63,61,61,640500,"2007-04-11","PYFA"
62,63,61,62,2023000,"2007-04-12","PYFA"
64,65,61,64,1421000,"2007-04-13","PYFA"
64,66,64,64,1444500,"2007-04-16","PYFA"
63,65,63,63,905500,"2007-04-17","PYFA"
64,65,64,64,550500,"2007-04-18","PYFA"
63,65,63,63,625000,"2007-04-19","PYFA"
64,65,64,64,678500,"2007-04-20","PYFA"
65,66,64,65,2152500,"2007-04-23","PYFA"
66,68,65,66,644500,"2007-04-24","PYFA"
65,68,65,65,2459500,"2007-04-25","PYFA"
69,72,66,69,7869000,"2007-04-26","PYFA"
69,71,69,69,2262000,"2007-04-27","PYFA"
71,73,69,71,3016500,"2007-04-30","PYFA"
77,79,72,77,11628000,"2007-05-01","PYFA"
82,87,75,75,16629500,"2007-05-02","PYFA"
76,78,75,76,1697500,"2007-05-03","PYFA"
73,77,73,73,1484000,"2007-05-04","PYFA"
72,75,72,72,1777500,"2007-05-07","PYFA"
73,74,72,73,211500,"2007-05-08","PYFA"
72,73,72,72,295000,"2007-05-09","PYFA"
73,76,71,73,3108000,"2007-05-10","PYFA"
70,73,70,70,1830000,"2007-05-11","PYFA"
72,74,70,72,1160500,"2007-05-14","PYFA"
71,73,70,71,898000,"2007-05-15","PYFA"
72,73,70,72,1943000,"2007-05-16","PYFA"
72,74,72,72,782500,"2007-05-21","PYFA"
72,72,71,72,1830500,"2007-05-22","PYFA"
72,73,72,72,746000,"2007-05-23","PYFA"
70,71,70,70,859500,"2007-05-24","PYFA"
72,82,72,76,21314000,"2007-05-25","PYFA"
75,79,75,75,2196500,"2007-05-28","PYFA"
77,77,74,77,93000,"2007-05-29","PYFA"
73,73,72,73,50000,"2007-05-30","PYFA"
74,77,73,75,1279500,"2007-05-31","PYFA"
76,76,75,76,1974500,"2007-06-04","PYFA"
79,88,76,79,24471000,"2007-06-05","PYFA"
80,84,78,80,1276000,"2007-06-06","PYFA"
80,99,80,88,39277000,"2007-06-07","PYFA"
88,98,88,94,22057000,"2007-06-08","PYFA"
98,122,97,115,75894500,"2007-06-11","PYFA"
116,137,116,123,64410000,"2007-06-12","PYFA"
127,143,124,127,49665000,"2007-06-13","PYFA"
129,134,110,111,8812000,"2007-06-14","PYFA"
115,117,112,115,2090000,"2007-06-15","PYFA"
116,121,115,116,930000,"2007-06-18","PYFA"
116,116,110,110,1605000,"2007-06-19","PYFA"
112,118,108,112,1883000,"2007-06-20","PYFA"
112,115,110,112,2383500,"2007-06-21","PYFA"
109,114,100,109,1608000,"2007-06-22","PYFA"
109,113,100,101,2606500,"2007-06-25","PYFA"
103,121,103,114,7541000,"2007-06-26","PYFA"
116,117,105,105,3532000,"2007-06-27","PYFA"
110,110,100,104,1968000,"2007-06-28","PYFA"
104,100,91,100,462500,"2007-06-29","PYFA"
103,104,102,103,343500,"2007-07-02","PYFA"
107,107,105,107,398500,"2007-07-03","PYFA"
108,110,107,108,635500,"2007-07-04","PYFA"
105,108,104,105,101000,"2007-07-05","PYFA"
105,108,104,105,552500,"2007-07-06","PYFA"
105,107,105,105,396500,"2007-07-09","PYFA"
105,105,105,105,123000,"2007-07-10","PYFA"
105,110,104,105,792500,"2007-07-11","PYFA"
106,107,105,106,638000,"2007-07-12","PYFA"
106,107,106,106,418500,"2007-07-13","PYFA"
105,106,105,105,240000,"2007-07-16","PYFA"
105,106,104,105,167500,"2007-07-17","PYFA"
103,104,103,103,237500,"2007-07-18","PYFA"
105,106,103,105,113500,"2007-07-19","PYFA"
103,105,103,103,175000,"2007-07-20","PYFA"
103,104,103,103,311000,"2007-07-23","PYFA"
103,105,103,105,517000,"2007-07-24","PYFA"
105,111,104,107,1233000,"2007-07-25","PYFA"
106,109,104,105,1632500,"2007-07-26","PYFA"
104,104,100,101,382000,"2007-07-27","PYFA"
102,103,101,102,847500,"2007-07-30","PYFA"
102,103,102,102,180000,"2007-07-31","PYFA"
99,102,99,99,1330000,"2007-08-01","PYFA"
91,100,91,100,63000,"2007-08-02","PYFA"
94,96,93,94,232500,"2007-08-03","PYFA"
90,90,85,90,228000,"2007-08-06","PYFA"
90,90,90,90,1,"2007-08-07","PYFA"
98,99,91,98,251000,"2007-08-08","PYFA"
96,96,96,96,24000,"2007-08-09","PYFA"
96,96,93,96,719000,"2007-08-10","PYFA"
96,96,96,96,0,"2007-08-13","PYFA"
93,93,93,93,227500,"2007-08-14","PYFA"
91,91,80,81,170500,"2007-08-15","PYFA"
70,71,70,70,90000,"2007-08-16","PYFA"
62,80,62,80,303000,"2007-08-20","PYFA"
80,80,72,72,266000,"2007-08-21","PYFA"
75,78,75,75,1e+05,"2007-08-22","PYFA"
76,83,76,83,103500,"2007-08-23","PYFA"
83,83,83,83,0,"2007-08-24","PYFA"
83,83,83,83,0,"2007-08-27","PYFA"
79,80,79,79,150000,"2007-08-28","PYFA"
79,79,79,79,1,"2007-08-29","PYFA"
80,80,77,80,149500,"2007-08-30","PYFA"
89,89,79,79,58000,"2007-08-31","PYFA"
76,81,75,80,523000,"2007-09-03","PYFA"
80,80,80,80,35000,"2007-09-04","PYFA"
80,80,80,80,25000,"2007-09-05","PYFA"
82,92,82,92,345500,"2007-09-06","PYFA"
94,97,92,94,486500,"2007-09-07","PYFA"
94,94,94,94,0,"2007-09-10","PYFA"
84,93,84,93,150000,"2007-09-11","PYFA"
90,93,90,90,206500,"2007-09-12","PYFA"
89,89,86,89,260000,"2007-09-13","PYFA"
94,96,94,94,215500,"2007-09-14","PYFA"
94,94,94,94,3,"2007-09-17","PYFA"
91,92,91,91,127000,"2007-09-18","PYFA"
93,93,91,93,60000,"2007-09-19","PYFA"
94,95,93,94,212000,"2007-09-20","PYFA"
95,100,95,95,93500,"2007-09-21","PYFA"
97,108,96,108,4468000,"2007-09-24","PYFA"
111,114,104,104,3377500,"2007-09-25","PYFA"
103,110,103,107,745000,"2007-09-26","PYFA"
105,107,103,105,41500,"2007-09-27","PYFA"
105,106,103,105,1153500,"2007-09-28","PYFA"
103,104,103,103,648500,"2007-10-01","PYFA"
103,103,102,103,703500,"2007-10-02","PYFA"
105,105,100,105,682000,"2007-10-03","PYFA"
102,103,99,102,190500,"2007-10-04","PYFA"
101,102,100,101,121000,"2007-10-05","PYFA"
100,103,98,100,166500,"2007-10-08","PYFA"
101,101,98,101,71000,"2007-10-09","PYFA"
101,103,99,101,382500,"2007-10-10","PYFA"
99,100,98,99,95000,"2007-10-11","PYFA"
100,101,99,100,35000,"2007-10-17","PYFA"
102,102,98,102,7e+05,"2007-10-18","PYFA"
96,98,95,96,548000,"2007-10-19","PYFA"
92,94,90,91,615000,"2007-10-22","PYFA"
101,101,101,101,500,"2007-10-23","PYFA"
96,101,96,96,125000,"2007-10-24","PYFA"
95,96,95,95,85500,"2007-10-25","PYFA"
91,94,91,91,725000,"2007-10-26","PYFA"
92,93,92,92,20500,"2007-10-29","PYFA"
92,93,90,93,50500,"2007-10-30","PYFA"
92,93,92,92,27500,"2007-10-31","PYFA"
94,94,90,92,697000,"2007-11-01","PYFA"
91,94,91,91,38000,"2007-11-02","PYFA"
92,92,90,91,33500,"2007-11-05","PYFA"
90,90,90,90,5000,"2007-11-06","PYFA"
88,90,88,88,329000,"2007-11-07","PYFA"
88,88,88,88,3,"2007-11-08","PYFA"
89,89,89,89,2500,"2007-11-09","PYFA"
89,89,89,89,2,"2007-11-12","PYFA"
89,89,89,89,2,"2007-11-13","PYFA"
84,92,84,90,141000,"2007-11-14","PYFA"
90,91,90,90,7500,"2007-11-15","PYFA"
90,90,90,90,0,"2007-11-16","PYFA"
90,90,90,90,0,"2007-11-19","PYFA"
81,81,81,81,20000,"2007-11-20","PYFA"
83,83,81,83,355000,"2007-11-21","PYFA"
81,81,81,81,25000,"2007-11-22","PYFA"
83,83,83,83,47500,"2007-11-23","PYFA"
81,83,81,83,17500,"2007-11-26","PYFA"
85,85,84,85,10000,"2007-11-27","PYFA"
88,88,84,88,65000,"2007-11-28","PYFA"
88,88,88,88,3,"2007-11-29","PYFA"
87,87,87,87,5000,"2007-11-30","PYFA"
87,87,87,87,2,"2007-12-03","PYFA"
84,84,81,84,114500,"2007-12-04","PYFA"
83,83,81,83,119000,"2007-12-05","PYFA"
75,88,75,85,369000,"2007-12-06","PYFA"
82,87,82,82,327000,"2007-12-07","PYFA"
85,85,85,85,25000,"2007-12-10","PYFA"
85,85,83,85,179000,"2007-12-11","PYFA"
84,84,82,84,93500,"2007-12-12","PYFA"
85,85,81,85,32500,"2007-12-13","PYFA"
85,85,85,85,0,"2007-12-14","PYFA"
83,83,82,83,30000,"2007-12-17","PYFA"
80,81,80,81,35000,"2007-12-18","PYFA"
81,81,81,81,0,"2007-12-19","PYFA"
81,81,81,81,0,"2007-12-26","PYFA"
81,81,81,81,1,"2007-12-27","PYFA"
81,81,81,81,5000,"2007-12-28","PYFA"
81,81,81,81,0,"2007-12-31","PYFA"
80,81,80,80,50000,"2008-01-02","PYFA"
80,80,80,80,2,"2008-01-03","PYFA"
80,80,80,80,2,"2008-01-04","PYFA"
80,80,80,80,3,"2008-01-07","PYFA"
76,76,75,76,350000,"2008-01-08","PYFA"
76,76,76,76,25000,"2008-01-09","PYFA"
84,84,65,65,27500,"2008-01-14","PYFA"
68,68,60,61,450000,"2008-01-15","PYFA"
61,65,61,65,341500,"2008-01-16","PYFA"
65,65,65,65,2,"2008-01-17","PYFA"
63,63,63,63,50000,"2008-01-18","PYFA"
62,63,62,62,72500,"2008-01-21","PYFA"
59,60,52,59,260000,"2008-01-22","PYFA"
62,62,62,62,50000,"2008-01-23","PYFA"
62,69,62,68,52500,"2008-01-24","PYFA"
66,66,66,66,25000,"2008-01-25","PYFA"
75,75,67,67,42500,"2008-01-28","PYFA"
66,67,66,66,162500,"2008-01-29","PYFA"
66,66,66,66,2,"2008-01-30","PYFA"
66,69,65,66,104500,"2008-01-31","PYFA"
66,66,66,66,3,"2008-02-01","PYFA"
69,74,67,74,298000,"2008-02-04","PYFA"
75,75,69,69,26500,"2008-02-05","PYFA"
69,70,69,70,90000,"2008-02-06","PYFA"
70,70,70,70,3,"2008-02-11","PYFA"
73,73,73,73,500,"2008-02-12","PYFA"
70,73,67,70,72500,"2008-02-13","PYFA"
70,73,70,70,306500,"2008-02-14","PYFA"
72,73,72,72,3,"2008-02-15","PYFA"
73,73,73,73,3,"2008-02-18","PYFA"
72,75,71,72,187500,"2008-02-19","PYFA"
71,72,71,71,7500,"2008-02-20","PYFA"
75,76,68,75,54000,"2008-02-21","PYFA"
76,77,69,76,35500,"2008-02-22","PYFA"
76,76,76,76,25000,"2008-02-25","PYFA"
73,73,72,73,71500,"2008-02-26","PYFA"
71,72,71,71,35000,"2008-02-27","PYFA"
71,71,71,71,0,"2008-02-28","PYFA"
74,74,66,66,325000,"2008-02-29","PYFA"
67,67,65,67,188500,"2008-03-03","PYFA"
67,67,67,67,2,"2008-03-04","PYFA"
64,66,64,64,150000,"2008-03-05","PYFA"
67,68,67,67,55000,"2008-03-06","PYFA"
62,62,61,62,36500,"2008-03-10","PYFA"
60,62,60,60,102000,"2008-03-11","PYFA"
60,60,60,60,1,"2008-03-12","PYFA"
60,61,57,60,355000,"2008-03-13","PYFA"
60,61,60,60,75000,"2008-03-14","PYFA"
53,54,53,53,350000,"2008-03-17","PYFA"
55,58,53,53,3,"2008-03-18","PYFA"
54,55,54,54,55500,"2008-03-19","PYFA"
56,59,54,59,678500,"2008-03-24","PYFA"
58,61,56,58,281000,"2008-03-25","PYFA"
55,57,55,55,12000,"2008-03-26","PYFA"
55,55,55,55,1,"2008-03-27","PYFA"
55,56,55,55,194500,"2008-03-28","PYFA"
55,55,55,55,1,"2008-03-31","PYFA"
55,55,55,55,0,"2008-04-01","PYFA"
55,55,55,55,1,"2008-04-02","PYFA"
51,52,50,51,500500,"2008-04-03","PYFA"
53,53,51,51,253000,"2008-04-04","PYFA"
51,51,51,51,6000,"2008-04-07","PYFA"
50,52,50,50,295000,"2008-04-08","PYFA"
50,50,50,50,507500,"2008-04-09","PYFA"
52,53,50,52,324500,"2008-04-10","PYFA"
52,52,52,52,5000,"2008-04-11","PYFA"
51,52,51,51,25000,"2008-04-14","PYFA"
54,54,54,54,48000,"2008-04-15","PYFA"
54,54,54,54,6500,"2008-04-16","PYFA"
55,55,55,55,3000,"2008-04-17","PYFA"
55,55,55,55,3,"2008-04-18","PYFA"
55,55,55,55,1,"2008-04-21","PYFA"
54,54,53,54,1500,"2008-04-22","PYFA"
54,54,54,54,1,"2008-04-23","PYFA"
53,60,53,53,254000,"2008-04-24","PYFA"
55,55,53,55,15000,"2008-04-25","PYFA"
53,54,53,53,285000,"2008-04-28","PYFA"
54,55,53,53,101000,"2008-04-29","PYFA"
52,54,52,54,60500,"2008-04-30","PYFA"
53,53,53,53,13000,"2008-05-05","PYFA"
54,54,54,54,1000,"2008-05-06","PYFA"
51,54,51,54,227500,"2008-05-07","PYFA"
51,54,51,54,52000,"2008-05-08","PYFA"
55,58,55,56,255000,"2008-05-09","PYFA"
51,56,51,56,5500,"2008-05-12","PYFA"
52,59,52,57,172500,"2008-05-13","PYFA"
55,58,55,55,118000,"2008-05-14","PYFA"
58,59,56,58,41000,"2008-05-15","PYFA"
57,61,57,60,388000,"2008-05-16","PYFA"
61,63,58,58,66000,"2008-05-21","PYFA"
56,59,56,59,103000,"2008-05-22","PYFA"
57,62,57,58,146500,"2008-05-23","PYFA"
55,57,55,56,227500,"2008-05-26","PYFA"
51,58,51,57,170000,"2008-05-27","PYFA"
56,57,56,57,2000,"2008-05-28","PYFA"
59,59,59,59,40000,"2008-05-29","PYFA"
59,59,59,59,0,"2008-05-30","PYFA"
56,56,56,56,500,"2008-06-02","PYFA"
50,60,50,57,168000,"2008-06-03","PYFA"
53,57,53,56,11000,"2008-06-04","PYFA"
59,59,56,59,87000,"2008-06-05","PYFA"
51,56,51,56,170000,"2008-06-06","PYFA"
57,57,57,57,1500,"2008-06-09","PYFA"
57,57,57,57,3,"2008-06-10","PYFA"
56,56,56,56,11500,"2008-06-11","PYFA"
57,60,57,60,36500,"2008-06-12","PYFA"
60,60,60,60,2,"2008-06-13","PYFA"
51,61,51,61,74500,"2008-06-16","PYFA"
61,61,61,61,2,"2008-06-17","PYFA"
61,61,61,61,2,"2008-06-18","PYFA"
61,61,61,61,2,"2008-06-19","PYFA"
61,61,61,61,2,"2008-06-20","PYFA"
61,61,61,61,2,"2008-06-23","PYFA"
55,55,55,55,16000,"2008-06-24","PYFA"
51,51,51,51,500,"2008-06-25","PYFA"
59,59,57,59,67000,"2008-06-26","PYFA"
58,58,58,58,31500,"2008-06-27","PYFA"
58,58,58,58,3,"2008-06-30","PYFA"
52,61,52,61,81000,"2008-07-01","PYFA"
56,57,56,56,20000,"2008-07-02","PYFA"
55,55,55,55,25000,"2008-07-03","PYFA"
55,55,55,55,2,"2008-07-04","PYFA"
54,55,53,54,2e+05,"2008-07-07","PYFA"
53,55,53,53,125500,"2008-07-08","PYFA"
55,55,55,55,25000,"2008-07-09","PYFA"
52,54,52,52,27500,"2008-07-10","PYFA"
54,54,54,54,10000,"2008-07-11","PYFA"
53,54,53,53,38500,"2008-07-14","PYFA"
53,53,53,53,50000,"2008-07-15","PYFA"
52,53,52,52,220000,"2008-07-16","PYFA"
52,52,52,52,98500,"2008-07-17","PYFA"
54,54,54,54,12500,"2008-07-18","PYFA"
53,53,53,53,90000,"2008-07-21","PYFA"
54,54,54,54,30000,"2008-07-22","PYFA"
54,54,54,54,3,"2008-07-23","PYFA"
54,54,54,54,3,"2008-07-24","PYFA"
54,54,54,54,25000,"2008-07-25","PYFA"
56,61,56,56,1139000,"2008-07-28","PYFA"
57,63,57,63,1758500,"2008-07-29","PYFA"
65,65,60,60,293500,"2008-07-31","PYFA"
61,64,59,61,1267500,"2008-08-01","PYFA"
60,60,60,60,50000,"2008-08-04","PYFA"
59,59,59,59,40000,"2008-08-05","PYFA"
61,61,61,61,1500,"2008-08-06","PYFA"
61,61,61,61,3,"2008-08-07","PYFA"
61,61,61,61,3,"2008-08-08","PYFA"
59,59,59,59,20000,"2008-08-11","PYFA"
56,56,56,56,15000,"2008-08-12","PYFA"
56,56,56,56,75000,"2008-08-13","PYFA"
55,56,55,55,1e+05,"2008-08-14","PYFA"
56,59,54,56,127000,"2008-08-15","PYFA"
56,56,56,56,10000,"2008-08-19","PYFA"
56,56,56,56,2,"2008-08-20","PYFA"
56,56,56,56,3,"2008-08-21","PYFA"
58,58,58,58,7500,"2008-08-22","PYFA"
58,58,58,58,1500,"2008-08-25","PYFA"
54,55,54,54,33000,"2008-08-26","PYFA"
53,54,53,53,188500,"2008-08-27","PYFA"
53,53,53,53,1,"2008-08-28","PYFA"
53,54,53,53,125000,"2008-08-29","PYFA"
53,53,53,53,1,"2008-09-01","PYFA"
56,56,52,52,150500,"2008-09-02","PYFA"
52,52,52,52,1,"2008-09-03","PYFA"
56,56,54,56,130000,"2008-09-04","PYFA"
52,54,52,52,294500,"2008-09-05","PYFA"
54,54,54,54,20000,"2008-09-08","PYFA"
54,54,54,54,10000,"2008-09-09","PYFA"
53,53,52,53,235500,"2008-09-10","PYFA"
52,52,52,52,87500,"2008-09-11","PYFA"
51,52,51,51,209500,"2008-09-12","PYFA"
51,52,51,51,122500,"2008-09-15","PYFA"
50,51,50,50,353500,"2008-09-16","PYFA"
50,50,50,50,185000,"2008-09-17","PYFA"
50,50,50,50,158000,"2008-09-18","PYFA"
51,51,51,51,5000,"2008-09-19","PYFA"
57,57,57,57,500,"2008-09-22","PYFA"
57,57,57,57,0,"2008-09-23","PYFA"
51,52,51,51,41000,"2008-09-24","PYFA"
51,51,51,51,2,"2008-09-25","PYFA"
51,51,51,51,2,"2008-09-26","PYFA"
50,51,50,50,15000,"2008-10-06","PYFA"
50,50,50,50,150000,"2008-10-07","PYFA"
50,50,50,50,3,"2008-10-08","PYFA"
50,50,50,50,0,"2008-10-09","PYFA"
50,50,50,50,0,"2008-10-10","PYFA"
50,50,50,50,3,"2008-10-13","PYFA"
50,53,50,50,377000,"2008-10-14","PYFA"
50,50,50,50,162500,"2008-10-15","PYFA"
50,50,50,50,0,"2008-10-16","PYFA"
50,50,50,50,5e+05,"2008-10-17","PYFA"
50,50,50,50,0,"2008-10-20","PYFA"
50,50,50,50,0,"2008-10-21","PYFA"
50,50,50,50,0,"2008-10-22","PYFA"
50,50,50,50,0,"2008-10-23","PYFA"
50,50,50,50,1e+05,"2008-10-24","PYFA"
50,50,50,50,0,"2008-10-27","PYFA"
50,50,50,50,5000,"2008-10-28","PYFA"
50,50,50,50,0,"2008-10-29","PYFA"
50,50,50,50,0,"2008-10-30","PYFA"
50,50,50,50,25000,"2008-10-31","PYFA"
50,50,50,50,0,"2008-11-03","PYFA"
50,50,50,50,0,"2008-11-04","PYFA"
50,50,50,50,0,"2008-11-05","PYFA"
50,50,50,50,0,"2008-11-06","PYFA"
50,50,50,50,0,"2008-11-07","PYFA"
50,50,50,50,0,"2008-11-10","PYFA"
50,50,50,50,0,"2008-11-11","PYFA"
50,50,50,50,0,"2008-11-12","PYFA"
50,50,50,50,1621000,"2008-11-13","PYFA"
50,50,50,50,4090000,"2008-11-14","PYFA"
50,50,50,50,0,"2008-11-17","PYFA"
50,50,50,50,0,"2008-11-18","PYFA"
50,50,50,50,3,"2008-11-19","PYFA"
50,50,50,50,0,"2008-11-20","PYFA"
50,50,50,50,0,"2008-11-21","PYFA"
50,50,50,50,0,"2008-11-24","PYFA"
50,50,50,50,0,"2008-11-25","PYFA"
50,50,50,50,0,"2008-11-26","PYFA"
50,50,50,50,0,"2008-11-27","PYFA"
50,50,50,50,864500,"2008-11-28","PYFA"
50,50,50,50,0,"2008-12-01","PYFA"
50,50,50,50,0,"2008-12-02","PYFA"
50,50,50,50,0,"2008-12-03","PYFA"
50,50,50,50,2e+05,"2008-12-04","PYFA"
50,50,50,50,2e+05,"2008-12-05","PYFA"
50,50,50,50,3,"2008-12-09","PYFA"
50,50,50,50,3,"2008-12-10","PYFA"
54,54,50,50,5000,"2008-12-11","PYFA"
50,50,50,50,3,"2008-12-12","PYFA"
55,55,55,55,500,"2008-12-15","PYFA"
55,55,55,55,0,"2008-12-16","PYFA"
55,55,55,55,2,"2008-12-17","PYFA"
54,54,53,54,48500,"2008-12-18","PYFA"
54,55,52,54,54000,"2008-12-19","PYFA"
53,53,53,53,3000,"2008-12-22","PYFA"
50,52,50,50,1500,"2008-12-23","PYFA"
50,51,50,50,83500,"2008-12-24","PYFA"
50,50,50,50,0,"2008-12-30","PYFA"
50,50,50,50,0,"2008-12-31","PYFA"
50,50,50,50,4000,"2009-01-05","PYFA"
53,54,51,52,105000,"2009-01-06","PYFA"
50,52,50,50,60000,"2009-01-07","PYFA"
50,50,50,50,0,"2009-01-08","PYFA"
50,53,50,50,2480000,"2009-01-09","PYFA"
50,52,50,50,648500,"2009-01-12","PYFA"
50,50,50,50,50000,"2009-01-13","PYFA"
50,50,50,50,914500,"2009-01-14","PYFA"
50,50,50,50,440500,"2009-01-15","PYFA"
50,50,50,50,335000,"2009-01-16","PYFA"
50,50,50,50,0,"2009-01-19","PYFA"
51,51,50,51,1000500,"2009-01-20","PYFA"
50,50,50,50,1035500,"2009-01-21","PYFA"
50,50,50,50,15000,"2009-01-22","PYFA"
52,52,50,52,50500,"2009-01-23","PYFA"
52,52,52,52,3,"2009-01-27","PYFA"
52,52,52,52,3,"2009-01-28","PYFA"
52,52,52,52,3,"2009-01-29","PYFA"
50,50,50,50,350000,"2009-01-30","PYFA"
50,50,50,50,95000,"2009-02-02","PYFA"
50,50,50,50,205000,"2009-02-03","PYFA"
50,50,50,50,22500,"2009-02-04","PYFA"
50,50,50,50,0,"2009-02-05","PYFA"
50,50,50,50,135000,"2009-02-06","PYFA"
50,50,50,50,75000,"2009-02-09","PYFA"
50,51,50,50,50000,"2009-02-10","PYFA"
51,51,51,51,500,"2009-02-11","PYFA"
51,51,51,51,3,"2009-02-12","PYFA"
54,54,54,54,1000,"2009-02-13","PYFA"
54,54,54,54,2,"2009-02-16","PYFA"
52,52,52,52,2000,"2009-02-17","PYFA"
52,52,52,52,3,"2009-02-18","PYFA"
52,52,52,52,3,"2009-02-19","PYFA"
52,52,52,52,3,"2009-02-20","PYFA"
52,52,52,52,5500,"2009-02-23","PYFA"
52,52,52,52,3,"2009-02-24","PYFA"
52,52,52,52,3,"2009-02-25","PYFA"
52,52,52,52,3,"2009-02-26","PYFA"
52,52,52,52,3,"2009-02-27","PYFA"
50,50,50,50,50000,"2009-03-02","PYFA"
50,51,50,50,150000,"2009-03-03","PYFA"
51,51,50,51,50500,"2009-03-04","PYFA"
51,51,51,51,3,"2009-03-05","PYFA"
51,51,51,51,3,"2009-03-06","PYFA"
50,50,50,50,1e+05,"2009-03-10","PYFA"
50,50,50,50,50000,"2009-03-11","PYFA"
50,50,50,50,51000,"2009-03-12","PYFA"
50,50,50,50,3,"2009-03-13","PYFA"
50,50,50,50,3,"2009-03-16","PYFA"
50,50,50,50,0,"2009-03-17","PYFA"
50,64,50,60,11594000,"2009-03-18","PYFA"
62,80,60,67,20538500,"2009-03-19","PYFA"
72,73,57,61,6415000,"2009-03-20","PYFA"
58,58,53,54,956500,"2009-03-23","PYFA"
55,59,55,55,1546000,"2009-03-24","PYFA"
53,59,53,56,477000,"2009-03-25","PYFA"
57,61,56,57,1278000,"2009-03-27","PYFA"
55,58,54,55,146000,"2009-03-30","PYFA"
54,58,54,54,431500,"2009-03-31","PYFA"
56,57,56,56,95000,"2009-04-01","PYFA"
54,58,54,58,163000,"2009-04-02","PYFA"
57,61,56,57,732500,"2009-04-03","PYFA"
56,58,56,56,188000,"2009-04-06","PYFA"
57,57,53,57,253500,"2009-04-07","PYFA"
54,56,53,54,100500,"2009-04-08","PYFA"
54,54,54,54,0,"2009-04-09","PYFA"
56,56,53,56,129500,"2009-04-13","PYFA"
56,56,54,56,411000,"2009-04-14","PYFA"
56,60,55,59,1317500,"2009-04-15","PYFA"
56,61,56,56,478000,"2009-04-16","PYFA"
55,56,55,56,78000,"2009-04-17","PYFA"
55,55,54,55,184000,"2009-04-20","PYFA"
57,60,55,57,180500,"2009-04-22","PYFA"
55,55,55,55,50000,"2009-04-23","PYFA"
55,55,55,55,1,"2009-04-24","PYFA"
55,55,53,55,196000,"2009-04-27","PYFA"
55,55,55,55,207000,"2009-04-28","PYFA"
54,57,54,57,92500,"2009-04-29","PYFA"
56,60,56,56,887500,"2009-04-30","PYFA"
53,59,52,58,260500,"2009-05-01","PYFA"
58,59,58,58,26500,"2009-05-04","PYFA"
54,57,54,57,353000,"2009-05-05","PYFA"
56,58,54,56,33500,"2009-05-06","PYFA"
55,57,55,55,127000,"2009-05-07","PYFA"
57,57,55,57,2855000,"2009-05-08","PYFA"
57,57,53,53,100500,"2009-05-11","PYFA"
58,72,58,72,7574500,"2009-05-12","PYFA"
72,76,67,72,6446000,"2009-05-13","PYFA"
75,96,74,88,12661500,"2009-05-14","PYFA"
89,89,65,68,1517000,"2009-05-15","PYFA"
64,65,61,64,19500,"2009-05-18","PYFA"
68,70,65,68,1315000,"2009-05-19","PYFA"
71,71,68,71,603500,"2009-05-20","PYFA"
71,71,71,71,0,"2009-05-21","PYFA"
71,71,71,71,3,"2009-05-22","PYFA"
74,76,72,74,533500,"2009-05-25","PYFA"
69,72,69,69,1010000,"2009-05-26","PYFA"
74,75,70,74,25000,"2009-05-27","PYFA"
74,74,70,74,77500,"2009-05-28","PYFA"
66,73,66,73,589000,"2009-05-29","PYFA"
74,74,69,69,677000,"2009-06-01","PYFA"
72,72,69,72,289500,"2009-06-02","PYFA"
73,74,72,73,2094500,"2009-06-03","PYFA"
70,71,70,70,160000,"2009-06-04","PYFA"
72,78,72,76,3517000,"2009-06-05","PYFA"
76,88,76,85,4433500,"2009-06-08","PYFA"
85,89,83,85,3268000,"2009-06-09","PYFA"
89,94,85,89,5622000,"2009-06-10","PYFA"
91,92,88,91,1819000,"2009-06-11","PYFA"
93,93,90,93,3471500,"2009-06-12","PYFA"
94,126,92,126,12713500,"2009-06-15","PYFA"
129,135,101,103,66517000,"2009-06-16","PYFA"
103,111,100,103,4533000,"2009-06-17","PYFA"
98,110,92,98,2895500,"2009-06-18","PYFA"
101,101,90,95,1111000,"2009-06-19","PYFA"
91,98,90,91,1261000,"2009-06-22","PYFA"
79,87,78,79,2030500,"2009-06-23","PYFA"
78,88,78,88,826500,"2009-06-24","PYFA"
90,94,88,90,915000,"2009-06-25","PYFA"
92,92,90,92,1183500,"2009-06-26","PYFA"
94,96,91,94,871000,"2009-06-29","PYFA"
96,99,96,96,1404000,"2009-06-30","PYFA"
100,104,96,100,3279500,"2009-07-01","PYFA"
103,103,100,100,523000,"2009-07-02","PYFA"
108,108,98,100,3431500,"2009-07-03","PYFA"
97,99,97,97,5021000,"2009-07-06","PYFA"
98,99,97,98,243000,"2009-07-07","PYFA"
98,98,98,98,0,"2009-07-08","PYFA"
99,105,98,99,1162000,"2009-07-09","PYFA"
99,100,99,100,361000,"2009-07-10","PYFA"
98,100,98,98,2133500,"2009-07-13","PYFA"
100,120,99,120,3608500,"2009-07-14","PYFA"
118,162,115,162,41683500,"2009-07-15","PYFA"
165,176,120,125,385948000,"2009-07-16","PYFA"
120,127,110,110,27031500,"2009-07-17","PYFA"
110,110,110,110,0,"2009-07-20","PYFA"
115,121,110,115,5606000,"2009-07-21","PYFA"
109,117,109,109,2559000,"2009-07-22","PYFA"
108,119,105,116,6783000,"2009-07-23","PYFA"
113,118,112,113,6346000,"2009-07-24","PYFA"
113,116,112,113,2001500,"2009-07-27","PYFA"
113,116,112,113,1873000,"2009-07-28","PYFA"
112,114,110,112,1092000,"2009-07-29","PYFA"
113,115,112,113,1460500,"2009-07-30","PYFA"
113,115,112,113,1521500,"2009-07-31","PYFA"
114,114,111,114,1129000,"2009-08-03","PYFA"
113,115,112,113,1589500,"2009-08-04","PYFA"
112,113,111,112,1492500,"2009-08-05","PYFA"
111,112,111,111,1955500,"2009-08-06","PYFA"
112,114,110,112,3299500,"2009-08-07","PYFA"
114,114,109,114,2483500,"2009-08-10","PYFA"
112,114,112,112,1548500,"2009-08-11","PYFA"
112,113,110,110,1344500,"2009-08-12","PYFA"
113,113,109,113,1540500,"2009-08-13","PYFA"
111,112,110,111,413000,"2009-08-14","PYFA"
111,111,108,111,1124000,"2009-08-18","PYFA"
107,112,105,107,1679000,"2009-08-19","PYFA"
108,110,107,108,467000,"2009-08-20","PYFA"
111,115,107,111,556500,"2009-08-21","PYFA"
108,113,108,108,589500,"2009-08-24","PYFA"
111,111,108,111,975000,"2009-08-25","PYFA"
110,111,109,110,696000,"2009-08-26","PYFA"
109,111,109,109,791000,"2009-08-27","PYFA"
109,113,109,109,279500,"2009-08-28","PYFA"
109,111,109,109,565500,"2009-08-31","PYFA"
110,113,109,110,452500,"2009-09-01","PYFA"
107,111,107,107,1367500,"2009-09-02","PYFA"
109,109,107,109,310000,"2009-09-03","PYFA"
108,113,108,108,1588500,"2009-09-04","PYFA"
108,111,108,108,428000,"2009-09-07","PYFA"
108,111,104,108,255000,"2009-09-08","PYFA"
107,108,107,107,57000,"2009-09-09","PYFA"
110,111,107,110,420500,"2009-09-10","PYFA"
109,112,109,109,304000,"2009-09-11","PYFA"
108,109,108,108,368500,"2009-09-14","PYFA"
109,111,108,109,43500,"2009-09-15","PYFA"
112,112,109,112,134500,"2009-09-16","PYFA"
110,113,110,110,447500,"2009-09-17","PYFA"
109,110,109,109,177500,"2009-09-24","PYFA"
109,109,109,109,43000,"2009-09-25","PYFA"
110,115,108,110,3320000,"2009-09-28","PYFA"
110,113,110,110,356000,"2009-09-29","PYFA"
110,113,110,110,398000,"2009-09-30","PYFA"
109,110,109,109,165500,"2009-10-01","PYFA"
109,112,108,109,141500,"2009-10-02","PYFA"
109,111,109,109,147000,"2009-10-05","PYFA"
109,111,109,109,278000,"2009-10-06","PYFA"
109,114,109,109,1784000,"2009-10-07","PYFA"
109,110,109,109,273000,"2009-10-08","PYFA"
108,108,108,108,1e+05,"2009-10-09","PYFA"
107,109,106,107,635500,"2009-10-12","PYFA"
106,107,106,106,315000,"2009-10-13","PYFA"
106,107,106,106,210000,"2009-10-14","PYFA"
107,108,107,107,97500,"2009-10-15","PYFA"
109,128,109,125,29292500,"2009-10-16","PYFA"
126,130,117,119,22175500,"2009-10-19","PYFA"
117,118,113,117,2741500,"2009-10-20","PYFA"
113,115,113,113,486500,"2009-10-21","PYFA"
113,113,107,107,2461000,"2009-10-22","PYFA"
107,109,105,107,1131500,"2009-10-23","PYFA"
105,108,105,105,406000,"2009-10-26","PYFA"
105,105,102,105,694000,"2009-10-27","PYFA"
105,105,99,105,338000,"2009-10-28","PYFA"
92,104,92,104,714500,"2009-10-29","PYFA"
100,105,99,100,321500,"2009-10-30","PYFA"
101,103,100,101,195500,"2009-11-02","PYFA"
100,103,100,100,27500,"2009-11-03","PYFA"
100,102,99,100,122000,"2009-11-04","PYFA"
105,109,100,105,1587500,"2009-11-05","PYFA"
99,110,99,99,939500,"2009-11-06","PYFA"
99,102,98,99,597000,"2009-11-09","PYFA"
99,101,98,99,350000,"2009-11-10","PYFA"
98,99,97,98,532500,"2009-11-11","PYFA"
96,99,96,96,736000,"2009-11-12","PYFA"
100,101,96,100,3536000,"2009-11-13","PYFA"
98,102,98,98,286500,"2009-11-16","PYFA"
98,101,96,98,790000,"2009-11-17","PYFA"
99,104,98,99,938500,"2009-11-18","PYFA"
100,100,98,100,90500,"2009-11-19","PYFA"
99,101,98,99,87500,"2009-11-20","PYFA"
100,100,97,100,330000,"2009-11-23","PYFA"
97,100,96,97,1066500,"2009-11-24","PYFA"
97,100,96,97,419500,"2009-11-25","PYFA"
94,96,94,94,616000,"2009-11-26","PYFA"
92,94,91,92,70000,"2009-11-30","PYFA"
94,98,92,94,160500,"2009-12-01","PYFA"
97,97,94,94,62000,"2009-12-02","PYFA"
94,97,94,94,3,"2009-12-03","PYFA"
96,96,93,96,537000,"2009-12-04","PYFA"
93,98,93,97,3,"2009-12-07","PYFA"
94,98,94,95,746000,"2009-12-08","PYFA"
97,98,97,97,75500,"2009-12-09","PYFA"
99,101,96,99,1225000,"2009-12-10","PYFA"
100,102,100,100,1273500,"2009-12-11","PYFA"
98,100,98,98,1230500,"2009-12-14","PYFA"
103,107,100,103,935500,"2009-12-15","PYFA"
100,118,100,118,8893500,"2009-12-16","PYFA"
119,123,113,119,54133000,"2009-12-17","PYFA"
119,119,109,111,643500,"2009-12-21","PYFA"
108,116,105,116,2278500,"2009-12-22","PYFA"
111,115,111,111,150000,"2009-12-23","PYFA"
107,109,107,109,268500,"2009-12-28","PYFA"
108,114,108,108,672500,"2009-12-29","PYFA"
110,111,108,110,483500,"2009-12-30","PYFA"
110,113,110,110,125500,"2010-01-04","PYFA"
113,113,109,113,62500,"2010-01-05","PYFA"
105,117,105,114,1837000,"2010-01-06","PYFA"
115,116,114,115,146000,"2010-01-07","PYFA"
114,120,114,114,1000,"2010-01-08","PYFA"
119,120,111,111,3500,"2010-01-11","PYFA"
111,118,111,118,14000,"2010-01-12","PYFA"
117,135,115,131,64421000,"2010-01-13","PYFA"
133,134,123,124,123604000,"2010-01-14","PYFA"
124,129,123,124,97575500,"2010-01-15","PYFA"
123,126,113,113,24057500,"2010-01-18","PYFA"
112,117,109,112,893500,"2010-01-19","PYFA"
109,110,107,109,1239000,"2010-01-20","PYFA"
108,111,103,108,783000,"2010-01-21","PYFA"
104,106,104,104,257500,"2010-01-22","PYFA"
105,110,103,105,1072500,"2010-01-25","PYFA"
104,110,102,104,1634500,"2010-01-26","PYFA"
103,104,102,103,452000,"2010-01-27","PYFA"
110,115,104,110,4910500,"2010-01-28","PYFA"
111,118,108,111,3956500,"2010-01-29","PYFA"
107,110,106,107,258500,"2010-02-01","PYFA"
108,112,105,108,1176000,"2010-02-02","PYFA"
108,109,106,108,394500,"2010-02-03","PYFA"
107,107,105,107,47500,"2010-02-04","PYFA"
102,105,102,102,234000,"2010-02-05","PYFA"
103,103,100,103,103000,"2010-02-08","PYFA"
103,103,96,103,93500,"2010-02-09","PYFA"
98,100,97,98,1557500,"2010-02-10","PYFA"
99,104,94,99,268000,"2010-02-11","PYFA"
100,103,97,100,168000,"2010-02-12","PYFA"
97,103,95,97,106000,"2010-02-15","PYFA"
99,101,96,99,584000,"2010-02-16","PYFA"
99,103,96,99,126000,"2010-02-17","PYFA"
98,102,97,98,755500,"2010-02-18","PYFA"
98,101,96,98,86500,"2010-02-19","PYFA"
96,100,93,96,877500,"2010-02-22","PYFA"
97,98,95,97,193000,"2010-02-23","PYFA"
97,97,96,97,181500,"2010-02-24","PYFA"
97,100,93,97,807000,"2010-02-25","PYFA"
98,101,95,98,1720500,"2010-03-01","PYFA"
101,104,100,101,1606000,"2010-03-02","PYFA"
104,106,101,104,1508500,"2010-03-03","PYFA"
106,108,104,106,813500,"2010-03-04","PYFA"
106,108,100,106,559000,"2010-03-05","PYFA"
107,115,102,107,217500,"2010-03-08","PYFA"
101,103,100,101,161500,"2010-03-09","PYFA"
104,105,100,104,372000,"2010-03-10","PYFA"
103,104,101,103,346000,"2010-03-11","PYFA"
103,106,101,103,835500,"2010-03-12","PYFA"
102,104,100,102,308500,"2010-03-15","PYFA"
102,107,100,102,771000,"2010-03-17","PYFA"
102,105,102,102,483500,"2010-03-18","PYFA"
102,105,100,102,1231000,"2010-03-19","PYFA"
102,105,101,102,1853500,"2010-03-22","PYFA"
104,107,102,104,1615500,"2010-03-23","PYFA"
106,112,104,106,7892500,"2010-03-24","PYFA"
106,110,104,106,916500,"2010-03-25","PYFA"
107,109,104,107,297000,"2010-03-26","PYFA"
111,115,105,111,10035500,"2010-03-29","PYFA"
112,120,111,112,17311000,"2010-03-30","PYFA"
114,119,112,114,3928500,"2010-03-31","PYFA"
112,117,112,112,609000,"2010-04-01","PYFA"
109,112,106,109,870000,"2010-04-05","PYFA"
105,107,105,105,532000,"2010-04-06","PYFA"
109,111,106,109,1386000,"2010-04-07","PYFA"
107,115,107,107,2417000,"2010-04-08","PYFA"
108,112,107,108,539000,"2010-04-09","PYFA"
108,111,108,108,504500,"2010-04-12","PYFA"
109,110,107,109,308500,"2010-04-13","PYFA"
111,114,109,111,1786500,"2010-04-14","PYFA"
112,115,109,112,2956500,"2010-04-15","PYFA"
110,110,110,110,720500,"2010-04-16","PYFA"
115,118,110,115,524000,"2010-04-19","PYFA"
113,116,111,113,315000,"2010-04-20","PYFA"
115,118,114,115,1699000,"2010-04-21","PYFA"
116,117,114,116,1121000,"2010-04-22","PYFA"
115,119,115,115,524000,"2010-04-23","PYFA"
118,118,114,118,3079000,"2010-04-26","PYFA"
110,126,110,110,47562000,"2010-04-27","PYFA"
111,118,109,111,3365500,"2010-04-28","PYFA"
113,115,111,113,690500,"2010-04-29","PYFA"
117,117,113,117,3684500,"2010-04-30","PYFA"
119,127,118,119,17365000,"2010-05-03","PYFA"
113,122,113,113,2018000,"2010-05-04","PYFA"
112,117,112,112,5757000,"2010-05-05","PYFA"
112,114,112,112,5525000,"2010-05-06","PYFA"
112,112,106,112,161500,"2010-05-07","PYFA"
115,118,114,118,603000,"2010-05-10","PYFA"
115,115,112,115,88000,"2010-05-11","PYFA"
120,120,113,120,923500,"2010-05-12","PYFA"
120,120,115,120,203000,"2010-05-14","PYFA"
118,118,113,118,241500,"2010-05-17","PYFA"
109,121,108,109,37931500,"2010-05-18","PYFA"
104,111,104,104,1071000,"2010-05-19","PYFA"
104,108,102,104,827000,"2010-05-20","PYFA"
99,102,95,99,2247000,"2010-05-21","PYFA"
97,100,93,97,1478000,"2010-05-24","PYFA"
86,93,82,86,569500,"2010-05-25","PYFA"
95,95,91,95,455000,"2010-05-26","PYFA"
109,109,90,109,793000,"2010-05-27","PYFA"
103,109,101,103,648500,"2010-05-31","PYFA"
105,106,100,105,140000,"2010-06-01","PYFA"
104,104,100,104,857500,"2010-06-02","PYFA"
101,105,101,101,725000,"2010-06-03","PYFA"
100,103,100,100,866500,"2010-06-04","PYFA"
101,101,99,101,323500,"2010-06-07","PYFA"
101,102,100,101,243000,"2010-06-08","PYFA"
100,102,100,100,66000,"2010-06-09","PYFA"
102,102,101,102,1798500,"2010-06-10","PYFA"
110,111,102,110,5614000,"2010-06-11","PYFA"
113,115,111,113,8388000,"2010-06-14","PYFA"
108,115,103,108,1517000,"2010-06-15","PYFA"
106,108,104,106,1005500,"2010-06-16","PYFA"
108,110,106,108,1071000,"2010-06-17","PYFA"
107,107,105,107,404500,"2010-06-18","PYFA"
107,108,105,107,1298500,"2010-06-21","PYFA"
108,109,108,108,596500,"2010-06-22","PYFA"
108,112,107,108,2841500,"2010-06-23","PYFA"
107,109,107,107,177500,"2010-06-24","PYFA"
105,105,104,105,407000,"2010-06-25","PYFA"
108,108,105,108,9500,"2010-06-28","PYFA"
108,108,108,108,9500,"2010-06-29","PYFA"
105,106,104,105,191500,"2010-06-30","PYFA"
104,105,101,104,528500,"2010-07-01","PYFA"
105,107,104,105,612000,"2010-07-02","PYFA"
103,110,103,103,16000,"2010-07-05","PYFA"
110,110,110,110,500,"2010-07-06","PYFA"
103,106,103,103,220000,"2010-07-07","PYFA"
103,105,103,103,8500,"2010-07-08","PYFA"
105,105,103,105,26000,"2010-07-09","PYFA"
102,107,102,102,279000,"2010-07-12","PYFA"
102,104,102,102,408000,"2010-07-13","PYFA"
104,108,102,104,313500,"2010-07-14","PYFA"
103,108,103,103,254500,"2010-07-15","PYFA"
111,112,103,111,4876000,"2010-07-16","PYFA"
114,119,109,114,11638000,"2010-07-19","PYFA"
113,115,110,113,879500,"2010-07-20","PYFA"
108,112,107,108,114500,"2010-07-21","PYFA"
106,108,105,106,206500,"2010-07-22","PYFA"
106,112,106,106,1266500,"2010-07-23","PYFA"
107,110,106,107,118500,"2010-07-26","PYFA"
107,109,107,107,778500,"2010-07-27","PYFA"
107,107,104,107,196000,"2010-07-28","PYFA"
111,111,104,111,1759500,"2010-07-29","PYFA"
107,110,107,107,295500,"2010-07-30","PYFA"
105,105,105,105,12500,"2010-08-02","PYFA"
103,104,103,103,233500,"2010-08-03","PYFA"
103,103,103,103,88000,"2010-08-04","PYFA"
106,106,106,106,28000,"2010-08-05","PYFA"
103,103,103,103,4000,"2010-08-06","PYFA"
105,107,105,105,173500,"2010-08-09","PYFA"
105,108,105,105,334500,"2010-08-10","PYFA"
106,107,105,106,333500,"2010-08-11","PYFA"
104,104,101,104,110000,"2010-08-12","PYFA"
104,104,104,104,55000,"2010-08-13","PYFA"
102,103,102,102,65000,"2010-08-16","PYFA"
102,102,102,102,309000,"2010-08-18","PYFA"
101,105,101,101,335000,"2010-08-19","PYFA"
102,105,101,102,265500,"2010-08-20","PYFA"
102,102,102,102,58000,"2010-08-23","PYFA"
108,108,103,108,1311000,"2010-08-24","PYFA"
105,108,103,105,920500,"2010-08-25","PYFA"
105,110,105,105,715500,"2010-08-26","PYFA"
103,105,103,103,368000,"2010-08-27","PYFA"
103,103,103,103,368000,"2010-08-30","PYFA"
102,103,102,102,87500,"2010-08-31","PYFA"
101,103,101,101,390000,"2010-09-01","PYFA"
101,103,101,101,275000,"2010-09-02","PYFA"
103,103,102,103,9500,"2010-09-03","PYFA"
103,103,103,103,60000,"2010-09-06","PYFA"
104,104,102,104,326000,"2010-09-07","PYFA"
104,104,102,103,262500,"2010-09-15","PYFA"
109,109,103,109,2068000,"2010-09-16","PYFA"
112,113,107,112,1902500,"2010-09-17","PYFA"
115,116,110,115,3700000,"2010-09-20","PYFA"
109,113,108,109,1320000,"2010-09-21","PYFA"
113,114,110,113,282500,"2010-09-22","PYFA"
108,111,108,108,105500,"2010-09-23","PYFA"
111,112,109,111,513000,"2010-09-24","PYFA"
120,121,112,120,5493000,"2010-09-27","PYFA"
120,123,117,120,5625000,"2010-09-28","PYFA"
120,121,119,120,4434000,"2010-09-29","PYFA"
130,159,121,130,287455000,"2010-09-30","PYFA"
128,140,128,128,33232500,"2010-10-01","PYFA"
168,168,128,168,259395500,"2010-10-04","PYFA"
140,172,138,140,187556000,"2010-10-05","PYFA"
137,149,134,137,11525500,"2010-10-06","PYFA"
136,142,131,136,4037000,"2010-10-07","PYFA"
133,139,129,133,1340000,"2010-10-08","PYFA"
125,134,125,125,2168000,"2010-10-11","PYFA"
128,128,125,128,925500,"2010-10-12","PYFA"
128,129,124,128,1199000,"2010-10-13","PYFA"
125,129,125,125,1717000,"2010-10-14","PYFA"
126,127,125,126,766000,"2010-10-15","PYFA"
125,127,121,125,1863000,"2010-10-18","PYFA"
127,136,124,127,11641000,"2010-10-19","PYFA"
126,128,124,126,3325000,"2010-10-20","PYFA"
132,134,126,132,9369000,"2010-10-21","PYFA"
127,132,127,127,264000,"2010-10-22","PYFA"
127,138,127,127,9256500,"2010-10-25","PYFA"
127,129,126,127,1577000,"2010-10-26","PYFA"
127,132,127,127,2037000,"2010-10-27","PYFA"
128,131,128,128,2024500,"2010-10-28","PYFA"
127,130,127,127,300500,"2010-10-29","PYFA"
127,130,126,127,1937000,"2010-11-01","PYFA"
127,128,127,127,5314000,"2010-11-02","PYFA"
127,128,127,127,834500,"2010-11-03","PYFA"
127,129,127,127,2169500,"2010-11-04","PYFA"
129,132,128,129,654500,"2010-11-05","PYFA"
129,130,129,129,1444000,"2010-11-08","PYFA"
129,130,129,129,1122500,"2010-11-09","PYFA"
129,129,129,129,2219500,"2010-11-10","PYFA"
155,155,127,155,12318500,"2010-11-11","PYFA"
133,160,133,133,306330500,"2010-11-12","PYFA"
135,137,133,135,2606500,"2010-11-15","PYFA"
177,177,133,177,279954000,"2010-11-16","PYFA"
138,182,137,138,517033000,"2010-11-18","PYFA"
140,153,137,140,17858500,"2010-11-19","PYFA"
140,148,139,140,5594500,"2010-11-22","PYFA"
136,141,135,136,2403000,"2010-11-23","PYFA"
135,143,134,135,7812000,"2010-11-24","PYFA"
136,139,135,136,1965000,"2010-11-25","PYFA"
134,138,134,134,1327000,"2010-11-26","PYFA"
132,134,132,132,990000,"2010-11-29","PYFA"
132,137,129,132,3085000,"2010-11-30","PYFA"
132,133,130,132,1003500,"2010-12-01","PYFA"
131,137,131,131,1613500,"2010-12-02","PYFA"
131,134,131,131,1388500,"2010-12-03","PYFA"
132,134,131,132,1205500,"2010-12-06","PYFA"
131,132,129,131,1446000,"2010-12-08","PYFA"
131,132,126,131,558000,"2010-12-09","PYFA"
130,131,128,130,972000,"2010-12-10","PYFA"
130,131,128,130,945500,"2010-12-13","PYFA"
130,130,128,130,474000,"2010-12-14","PYFA"
127,129,127,127,683000,"2010-12-15","PYFA"
126,128,122,126,2331500,"2010-12-16","PYFA"
126,128,125,126,874500,"2010-12-17","PYFA"
124,127,124,124,1128000,"2010-12-20","PYFA"
130,133,124,130,4417000,"2010-12-21","PYFA"
128,133,127,128,3517500,"2010-12-22","PYFA"
126,131,126,126,390000,"2010-12-23","PYFA"
127,130,125,127,830500,"2010-12-27","PYFA"
126,127,125,126,449500,"2010-12-28","PYFA"
127,129,126,127,635000,"2010-12-29","PYFA"
127,129,126,127,561500,"2010-12-30","PYFA"
127,129,127,127,615000,"2011-01-03","PYFA"
128,134,127,128,9838500,"2011-01-04","PYFA"
129,131,128,129,1071000,"2011-01-05","PYFA"
133,138,130,133,10063000,"2011-01-06","PYFA"
133,137,131,133,2875000,"2011-01-07","PYFA"
129,134,127,129,1314500,"2011-01-10","PYFA"
127,130,125,127,1445000,"2011-01-11","PYFA"
128,128,126,128,1381500,"2011-01-12","PYFA"
130,131,127,130,961000,"2011-01-13","PYFA"
128,131,127,128,1472500,"2011-01-14","PYFA"
126,128,125,126,487000,"2011-01-17","PYFA"
126,126,125,126,583000,"2011-01-18","PYFA"
125,128,125,125,508000,"2011-01-19","PYFA"
125,126,124,125,375000,"2011-01-20","PYFA"
120,124,118,120,1055500,"2011-01-21","PYFA"
122,125,120,122,258000,"2011-01-24","PYFA"
123,123,120,123,223500,"2011-01-25","PYFA"
125,128,124,125,564500,"2011-01-26","PYFA"
125,127,123,125,75500,"2011-01-27","PYFA"
121,125,121,121,784500,"2011-01-28","PYFA"
120,121,117,120,242000,"2011-01-31","PYFA"
121,121,119,121,1276000,"2011-02-01","PYFA"
117,121,115,117,1853000,"2011-02-02","PYFA"
118,119,116,118,305000,"2011-02-04","PYFA"
120,120,117,120,602500,"2011-02-07","PYFA"
120,121,119,120,607000,"2011-02-08","PYFA"
120,120,118,120,351500,"2011-02-09","PYFA"
117,119,116,117,403000,"2011-02-10","PYFA"
119,119,117,119,19000,"2011-02-11","PYFA"
116,119,116,116,288500,"2011-02-14","PYFA"
118,118,116,118,23500,"2011-02-16","PYFA"
121,122,117,121,899500,"2011-02-17","PYFA"
122,123,117,122,34000,"2011-02-18","PYFA"
121,121,117,121,105500,"2011-02-21","PYFA"
120,120,118,120,11000,"2011-02-22","PYFA"
122,127,120,122,20055500,"2011-02-23","PYFA"
119,123,119,119,1130000,"2011-02-24","PYFA"
119,122,119,119,343000,"2011-02-25","PYFA"
118,119,117,118,600500,"2011-02-28","PYFA"
120,121,118,120,343000,"2011-03-01","PYFA"
120,120,118,120,841500,"2011-03-02","PYFA"
121,122,119,121,723000,"2011-03-03","PYFA"
119,122,119,119,860500,"2011-03-04","PYFA"
120,120,118,120,46000,"2011-03-07","PYFA"
121,122,120,121,434500,"2011-03-08","PYFA"
120,122,120,120,520000,"2011-03-09","PYFA"
121,123,119,121,1705500,"2011-03-10","PYFA"
119,122,119,119,359000,"2011-03-11","PYFA"
121,123,120,121,115000,"2011-03-14","PYFA"
121,121,119,121,351500,"2011-03-15","PYFA"
121,122,121,121,256000,"2011-03-16","PYFA"
120,120,120,120,206000,"2011-03-17","PYFA"
122,124,120,122,105000,"2011-03-18","PYFA"
122,122,120,122,135500,"2011-03-21","PYFA"
122,123,120,122,193000,"2011-03-22","PYFA"
122,122,122,122,0,"2011-03-23","PYFA"
124,126,122,124,2215000,"2011-03-24","PYFA"
123,125,123,123,646000,"2011-03-25","PYFA"
123,124,123,123,150500,"2011-03-28","PYFA"
123,124,123,123,443000,"2011-03-29","PYFA"
134,135,125,134,6817500,"2011-03-30","PYFA"
128,135,128,128,7607000,"2011-03-31","PYFA"
130,132,128,130,1687000,"2011-04-01","PYFA"
130,133,130,130,1928000,"2011-04-04","PYFA"
171,172,130,171,318597000,"2011-04-05","PYFA"
156,200,155,156,453410500,"2011-04-06","PYFA"
144,156,142,144,9984500,"2011-04-07","PYFA"
145,153,140,145,11993000,"2011-04-08","PYFA"
141,146,140,141,2376500,"2011-04-11","PYFA"
140,143,139,140,1172000,"2011-04-12","PYFA"
139,140,138,139,3133000,"2011-04-13","PYFA"
138,140,138,138,1152000,"2011-04-14","PYFA"
141,149,138,141,15892000,"2011-04-15","PYFA"
142,142,139,142,1651500,"2011-04-18","PYFA"
140,141,140,140,1469500,"2011-04-19","PYFA"
141,142,141,141,1476500,"2011-04-20","PYFA"
141,142,141,141,1840500,"2011-04-21","PYFA"
141,143,141,141,7734500,"2011-04-25","PYFA"
142,147,141,142,9222000,"2011-04-26","PYFA"
142,144,141,142,1333000,"2011-04-27","PYFA"
141,143,141,141,1078500,"2011-04-28","PYFA"
140,142,140,140,2257500,"2011-04-29","PYFA"
140,142,140,140,2605500,"2011-05-02","PYFA"
141,143,140,141,6678500,"2011-05-03","PYFA"
149,156,141,149,31635000,"2011-05-04","PYFA"
200,200,149,200,81643000,"2011-05-05","PYFA"
187,270,187,187,646298500,"2011-05-06","PYFA"
177,197,177,177,12339500,"2011-05-09","PYFA"
172,179,170,172,4292000,"2011-05-10","PYFA"
175,180,172,175,6961000,"2011-05-11","PYFA"
175,177,174,175,1898000,"2011-05-12","PYFA"
173,177,173,173,2435000,"2011-05-13","PYFA"
175,175,172,175,990500,"2011-05-16","PYFA"
179,179,175,179,2835000,"2011-05-18","PYFA"
177,179,176,177,1151000,"2011-05-19","PYFA"
180,186,175,180,12570500,"2011-05-20","PYFA"
179,188,179,179,9164500,"2011-05-23","PYFA"
181,183,179,181,1779000,"2011-05-24","PYFA"
180,182,178,180,1045000,"2011-05-25","PYFA"
180,183,179,180,2439500,"2011-05-26","PYFA"
188,192,180,188,23257500,"2011-05-27","PYFA"
199,205,188,199,19773000,"2011-05-30","PYFA"
193,205,192,193,6954000,"2011-05-31","PYFA"
191,196,185,191,2904000,"2011-06-01","PYFA"
192,192,188,192,1825000,"2011-06-03","PYFA"
192,194,189,192,2415000,"2011-06-06","PYFA"
191,193,189,191,965500,"2011-06-07","PYFA"
193,205,188,193,12573500,"2011-06-08","PYFA"
193,197,191,193,3592000,"2011-06-09","PYFA"
190,198,190,190,1311000,"2011-06-10","PYFA"
188,193,183,188,1868500,"2011-06-13","PYFA"
188,190,187,188,1466500,"2011-06-14","PYFA"
186,192,186,186,814000,"2011-06-15","PYFA"
180,191,177,180,2104500,"2011-06-16","PYFA"
177,187,174,177,2195500,"2011-06-17","PYFA"
175,179,174,175,962500,"2011-06-20","PYFA"
176,179,173,176,1310500,"2011-06-21","PYFA"
179,181,176,179,1892000,"2011-06-22","PYFA"
205,210,180,205,32066000,"2011-06-23","PYFA"
195,210,193,195,10467500,"2011-06-24","PYFA"
260,260,193,260,74055000,"2011-06-27","PYFA"
265,325,240,265,240625500,"2011-06-28","PYFA"
260,295,250,260,44139000,"2011-06-30","PYFA"
245,265,240,245,7416000,"2011-07-01","PYFA"
245,245,245,245,0,"2011-07-04","PYFA"
245,255,235,245,14936000,"2011-07-05","PYFA"
240,250,235,240,6619000,"2011-07-06","PYFA"
245,260,235,245,15197000,"2011-07-07","PYFA"
245,260,240,245,12887000,"2011-07-08","PYFA"
240,260,235,240,13488500,"2011-07-11","PYFA"
230,245,225,230,4505000,"2011-07-12","PYFA"
230,235,225,230,2110500,"2011-07-13","PYFA"
230,245,225,230,7919000,"2011-07-14","PYFA"
240,245,230,240,3407000,"2011-07-15","PYFA"
235,240,235,235,1803000,"2011-07-18","PYFA"
235,240,230,235,2341500,"2011-07-19","PYFA"
250,260,235,250,20450500,"2011-07-20","PYFA"
245,255,240,245,3120000,"2011-07-21","PYFA"
250,270,235,250,20308000,"2011-07-22","PYFA"
245,255,240,245,11710500,"2011-07-25","PYFA"
245,255,240,245,9492000,"2011-07-26","PYFA"
245,250,240,245,2733000,"2011-07-27","PYFA"
240,250,240,240,903500,"2011-07-28","PYFA"
240,245,235,240,3301500,"2011-07-29","PYFA"
245,245,240,245,2533000,"2011-08-01","PYFA"
240,240,235,240,1345500,"2011-08-02","PYFA"
230,235,225,230,1300500,"2011-08-03","PYFA"
230,240,225,230,1811000,"2011-08-04","PYFA"
197,210,190,197,9617500,"2011-08-05","PYFA"
180,196,166,180,24195500,"2011-08-08","PYFA"
170,179,150,170,3024000,"2011-08-09","PYFA"
186,195,181,186,4148500,"2011-08-10","PYFA"
188,193,175,188,3919500,"2011-08-11","PYFA"
200,210,189,200,9398500,"2011-08-12","PYFA"
210,210,205,210,2344000,"2011-08-15","PYFA"
200,215,200,200,1758500,"2011-08-16","PYFA"
200,210,197,200,1264000,"2011-08-18","PYFA"
190,198,189,190,5867000,"2011-08-19","PYFA"
188,192,183,188,788000,"2011-08-22","PYFA"
205,205,188,205,2440000,"2011-08-23","PYFA"
196,210,192,196,8176500,"2011-08-24","PYFA"
192,196,191,192,1882500,"2011-08-25","PYFA"
190,192,188,190,386000,"2011-08-26","PYFA"
187,197,187,187,115000,"2011-09-05","PYFA"
190,191,187,190,303500,"2011-09-06","PYFA"
194,195,191,194,625000,"2011-09-07","PYFA"
194,196,192,194,277000,"2011-09-08","PYFA"
191,193,191,191,426000,"2011-09-09","PYFA"
188,194,187,188,513000,"2011-09-12","PYFA"
190,200,189,190,4070000,"2011-09-13","PYFA"
185,195,185,185,1388000,"2011-09-14","PYFA"
186,189,181,186,239000,"2011-09-15","PYFA"
186,190,182,186,51000,"2011-09-16","PYFA"
178,186,178,178,220000,"2011-09-19","PYFA"
179,183,172,179,563500,"2011-09-20","PYFA"
177,183,173,177,1402500,"2011-09-21","PYFA"
155,172,145,155,1116000,"2011-09-22","PYFA"
154,159,145,154,1483500,"2011-09-23","PYFA"
135,152,126,135,472000,"2011-09-26","PYFA"
148,150,139,148,608000,"2011-09-27","PYFA"
148,150,145,148,283000,"2011-09-28","PYFA"
148,149,141,148,128000,"2011-09-29","PYFA"
152,152,145,152,77000,"2011-09-30","PYFA"
140,146,138,140,114500,"2011-10-03","PYFA"
135,144,132,135,147500,"2011-10-04","PYFA"
130,137,126,130,313500,"2011-10-05","PYFA"
135,142,131,135,736000,"2011-10-06","PYFA"
137,144,137,137,502500,"2011-10-07","PYFA"
137,139,136,137,49500,"2011-10-10","PYFA"
139,150,138,139,572500,"2011-10-11","PYFA"
141,144,139,141,310000,"2011-10-12","PYFA"
143,150,141,143,1157500,"2011-10-13","PYFA"
151,160,143,151,3326000,"2011-10-14","PYFA"
163,164,152,163,1343000,"2011-10-17","PYFA"
151,159,148,151,1695500,"2011-10-18","PYFA"
155,162,153,155,4433500,"2011-10-19","PYFA"
155,157,155,155,931000,"2011-10-20","PYFA"
159,174,157,159,9626000,"2011-10-21","PYFA"
159,164,159,159,1243000,"2011-10-24","PYFA"
169,178,159,169,13607500,"2011-10-25","PYFA"
166,174,165,166,2624500,"2011-10-26","PYFA"
172,173,168,172,1979500,"2011-10-27","PYFA"
175,182,171,175,3992000,"2011-10-28","PYFA"
176,180,173,176,2609500,"2011-10-31","PYFA"
170,179,165,170,1643500,"2011-11-01","PYFA"
168,172,168,168,1070000,"2011-11-02","PYFA"
165,172,165,165,522500,"2011-11-03","PYFA"
170,172,167,170,56000,"2011-11-04","PYFA"
170,171,165,170,1e+05,"2011-11-07","PYFA"
165,170,165,165,206000,"2011-11-08","PYFA"
168,172,165,168,651500,"2011-11-09","PYFA"
166,167,160,166,301500,"2011-11-10","PYFA"
166,170,165,166,612000,"2011-11-11","PYFA"
167,170,166,167,41000,"2011-11-14","PYFA"
167,170,163,167,46500,"2011-11-15","PYFA"
163,168,163,163,184500,"2011-11-16","PYFA"
165,167,164,165,195000,"2011-11-17","PYFA"
165,167,163,165,53000,"2011-11-18","PYFA"
161,167,161,161,295000,"2011-11-21","PYFA"
161,166,159,161,535500,"2011-11-22","PYFA"
157,166,157,157,357000,"2011-11-23","PYFA"
158,161,155,158,55000,"2011-11-24","PYFA"
155,164,152,155,110000,"2011-11-25","PYFA"
155,156,155,155,20000,"2011-11-28","PYFA"
156,160,156,156,194500,"2011-11-29","PYFA"
157,159,155,157,25000,"2011-11-30","PYFA"
157,157,157,157,0,"2011-12-01","PYFA"
155,162,155,155,75000,"2011-12-02","PYFA"
157,160,155,157,127000,"2011-12-05","PYFA"
158,159,155,158,107500,"2011-12-06","PYFA"
155,159,155,155,365500,"2011-12-07","PYFA"
161,167,155,161,10044000,"2011-12-08","PYFA"
157,161,154,157,1635500,"2011-12-09","PYFA"
159,161,157,159,947500,"2011-12-12","PYFA"
158,160,157,158,196000,"2011-12-13","PYFA"
158,160,155,158,198000,"2011-12-14","PYFA"
168,169,153,168,1990500,"2011-12-15","PYFA"
172,179,168,172,22580500,"2011-12-16","PYFA"
177,184,174,177,3470500,"2011-12-19","PYFA"
177,180,175,177,1032500,"2011-12-20","PYFA"
177,180,176,177,834000,"2011-12-21","PYFA"
173,179,173,173,1040000,"2011-12-22","PYFA"
169,175,169,169,1867500,"2011-12-23","PYFA"
169,173,168,169,579500,"2011-12-27","PYFA"
179,182,170,179,10140000,"2011-12-28","PYFA"
176,180,175,176,919500,"2011-12-29","PYFA"
176,178,174,176,381000,"2011-12-30","PYFA"
176,176,175,176,91000,"2012-01-02","PYFA"
215,220,177,215,14645000,"2012-01-03","PYFA"
199,255,198,199,144723500,"2012-01-04","PYFA"
191,200,190,191,4672000,"2012-01-05","PYFA"
191,197,188,191,2545500,"2012-01-06","PYFA"
193,194,190,193,1031500,"2012-01-09","PYFA"
195,195,190,195,1195500,"2012-01-10","PYFA"
194,205,194,194,6653500,"2012-01-11","PYFA"
193,200,193,193,606000,"2012-01-12","PYFA"
194,198,193,194,3,"2012-01-13","PYFA"
196,197,193,196,783000,"2012-01-16","PYFA"
205,210,195,205,6486500,"2012-01-17","PYFA"
210,220,200,210,4788500,"2012-01-18","PYFA"
200,210,200,200,738500,"2012-01-19","PYFA"
200,205,199,200,812500,"2012-01-20","PYFA"
200,205,199,200,311500,"2012-01-24","PYFA"
205,215,200,205,7756500,"2012-01-25","PYFA"
200,210,200,200,478000,"2012-01-26","PYFA"
205,210,200,205,706000,"2012-01-27","PYFA"
200,205,199,200,316000,"2012-01-30","PYFA"
199,210,199,199,1416500,"2012-01-31","PYFA"
200,205,199,200,576000,"2012-02-01","PYFA"
199,205,199,199,880500,"2012-02-02","PYFA"
199,200,199,199,553000,"2012-02-03","PYFA"
199,200,198,199,473500,"2012-02-06","PYFA"
197,199,195,197,210000,"2012-02-07","PYFA"
199,200,197,199,447500,"2012-02-08","PYFA"
199,200,196,199,593000,"2012-02-09","PYFA"
196,200,195,196,548000,"2012-02-10","PYFA"
193,196,193,193,625500,"2012-02-13","PYFA"
194,200,193,194,482500,"2012-02-14","PYFA"
194,198,193,194,540000,"2012-02-15","PYFA"
195,198,195,195,276000,"2012-02-16","PYFA"
195,197,195,195,192500,"2012-02-17","PYFA"
194,197,193,194,180500,"2012-02-20","PYFA"
195,196,194,195,28500,"2012-02-21","PYFA"
193,195,192,193,466500,"2012-02-22","PYFA"
192,194,192,192,33000,"2012-02-23","PYFA"
190,192,189,190,248500,"2012-02-24","PYFA"
192,192,192,192,500,"2012-02-27","PYFA"
192,194,192,192,53000,"2012-02-28","PYFA"
187,190,187,187,440500,"2012-02-29","PYFA"
187,187,185,187,97000,"2012-03-01","PYFA"
187,189,186,187,330000,"2012-03-02","PYFA"
185,189,185,185,177500,"2012-03-05","PYFA"
186,192,182,186,489500,"2012-03-06","PYFA"
187,187,183,187,176000,"2012-03-07","PYFA"
190,190,187,190,284500,"2012-03-08","PYFA"
187,191,183,189,2,"2012-03-09","PYFA"
192,192,186,192,320000,"2012-03-12","PYFA"
187,194,187,187,2957500,"2012-03-13","PYFA"
191,195,189,191,218000,"2012-03-14","PYFA"
188,194,188,188,382000,"2012-03-15","PYFA"
187,194,187,187,356000,"2012-03-16","PYFA"
186,191,186,186,129500,"2012-03-19","PYFA"
187,191,185,187,159000,"2012-03-20","PYFA"
188,190,185,188,296000,"2012-03-21","PYFA"
189,189,186,189,90500,"2012-03-22","PYFA"
187,187,183,187,125000,"2012-03-26","PYFA"
186,186,183,186,179500,"2012-03-27","PYFA"
187,189,185,187,152000,"2012-03-28","PYFA"
185,187,185,185,316500,"2012-03-29","PYFA"
185,187,184,185,151000,"2012-03-30","PYFA"
185,187,184,185,634000,"2012-04-02","PYFA"
185,185,185,185,0,"2012-04-03","PYFA"
185,186,183,185,316000,"2012-04-04","PYFA"
187,187,183,187,109000,"2012-04-05","PYFA"
185,186,184,185,157000,"2012-04-09","PYFA"
187,193,185,187,2169500,"2012-04-10","PYFA"
185,189,184,185,810500,"2012-04-11","PYFA"
187,189,184,187,248500,"2012-04-12","PYFA"
188,193,184,188,2369500,"2012-04-13","PYFA"
187,192,187,187,312000,"2012-04-16","PYFA"
188,188,187,188,2500,"2012-04-17","PYFA"
186,190,185,186,506000,"2012-04-18","PYFA"
186,189,184,186,684500,"2012-04-19","PYFA"
187,190,186,187,635500,"2012-04-20","PYFA"
187,190,186,187,307000,"2012-04-23","PYFA"
188,189,184,188,121000,"2012-04-24","PYFA"
192,194,186,192,1417000,"2012-04-25","PYFA"
205,220,192,205,14238500,"2012-04-26","PYFA"
195,205,195,195,1781500,"2012-04-27","PYFA"
197,200,190,197,760000,"2012-04-30","PYFA"
193,197,191,193,380500,"2012-05-01","PYFA"
190,193,190,190,605500,"2012-05-02","PYFA"
190,196,190,190,613000,"2012-05-03","PYFA"
193,194,189,193,256500,"2012-05-04","PYFA"
189,191,188,189,325500,"2012-05-07","PYFA"
190,192,187,190,1434500,"2012-05-08","PYFA"
189,191,188,189,306500,"2012-05-09","PYFA"
188,196,188,188,1937000,"2012-05-10","PYFA"
188,189,188,188,81500,"2012-05-11","PYFA"
179,187,179,179,243000,"2012-05-14","PYFA"
175,181,175,175,217000,"2012-05-15","PYFA"
170,180,170,170,245000,"2012-05-16","PYFA"
166,173,164,166,1331500,"2012-05-21","PYFA"
169,170,167,169,218500,"2012-05-22","PYFA"
167,169,166,167,30000,"2012-05-23","PYFA"
167,168,167,167,11000,"2012-05-24","PYFA"
166,166,165,166,69000,"2012-05-25","PYFA"
168,168,163,168,37500,"2012-05-28","PYFA"
165,166,165,165,86000,"2012-05-29","PYFA"
165,165,163,165,35500,"2012-05-30","PYFA"
157,160,157,157,22000,"2012-05-31","PYFA"
154,157,154,154,579000,"2012-06-01","PYFA"
146,152,142,146,223500,"2012-06-04","PYFA"
150,150,148,150,125500,"2012-06-05","PYFA"
159,160,150,159,184000,"2012-06-06","PYFA"
160,160,160,160,35000,"2012-06-07","PYFA"
152,161,150,152,81500,"2012-06-08","PYFA"
156,156,152,156,3500,"2012-06-11","PYFA"
156,156,156,156,3500,"2012-06-12","PYFA"
154,156,154,154,11000,"2012-06-13","PYFA"
155,155,150,155,33000,"2012-06-14","PYFA"
153,154,146,153,14000,"2012-06-15","PYFA"
153,153,147,153,10500,"2012-06-18","PYFA"
148,156,148,148,78500,"2012-06-19","PYFA"
154,156,148,154,204000,"2012-06-20","PYFA"
151,153,151,151,12000,"2012-06-21","PYFA"
150,150,146,150,5500,"2012-06-22","PYFA"
150,150,150,150,5500,"2012-06-25","PYFA"
150,150,150,150,23500,"2012-06-26","PYFA"
150,148,148,148,1000,"2012-06-27","PYFA"
148,150,145,145,72000,"2012-06-28","PYFA"
145,150,143,150,43500,"2012-06-29","PYFA"
153,153,146,153,116000,"2012-07-02","PYFA"
161,165,153,161,707500,"2012-07-03","PYFA"
161,164,158,161,156000,"2012-07-04","PYFA"
167,172,160,167,1230500,"2012-07-05","PYFA"
171,172,170,171,137000,"2012-07-06","PYFA"
165,169,165,165,20000,"2012-07-09","PYFA"
163,166,162,163,125500,"2012-07-10","PYFA"
164,164,162,164,73500,"2012-07-11","PYFA"
166,180,164,166,8611500,"2012-07-12","PYFA"
163,167,163,163,591500,"2012-07-13","PYFA"
165,167,164,165,40500,"2012-07-16","PYFA"
165,165,164,165,146500,"2012-07-17","PYFA"
164,166,164,164,119000,"2012-07-18","PYFA"
166,167,165,166,88500,"2012-07-19","PYFA"
164,165,161,164,150500,"2012-07-20","PYFA"
160,161,160,160,65000,"2012-07-23","PYFA"
156,157,155,156,73500,"2012-07-24","PYFA"
164,164,155,164,144500,"2012-07-25","PYFA"
158,165,157,158,2852500,"2012-07-26","PYFA"
160,161,157,160,37000,"2012-07-27","PYFA"
161,164,157,161,77500,"2012-07-30","PYFA"
162,174,160,162,1488000,"2012-07-31","PYFA"
162,170,162,162,153500,"2012-08-01","PYFA"
165,176,162,165,1499000,"2012-08-02","PYFA"
165,170,164,165,73000,"2012-08-03","PYFA"
165,171,165,165,170000,"2012-08-06","PYFA"
163,164,163,163,29000,"2012-08-07","PYFA"
163,164,163,163,37500,"2012-08-08","PYFA"
160,161,160,160,33500,"2012-08-09","PYFA"
165,165,158,165,21500,"2012-08-10","PYFA"
165,165,165,165,21500,"2012-08-13","PYFA"
160,160,160,160,500,"2012-08-14","PYFA"
160,160,160,160,500,"2012-08-15","PYFA"
157,160,157,157,26000,"2012-08-16","PYFA"
157,157,156,157,1000,"2012-08-23","PYFA"
158,158,158,158,1000,"2012-08-24","PYFA"
165,165,165,165,500,"2012-08-27","PYFA"
163,163,155,163,117500,"2012-08-28","PYFA"
169,170,159,169,16500,"2012-08-29","PYFA"
161,165,159,161,5500,"2012-08-30","PYFA"
158,158,158,158,3000,"2012-08-31","PYFA"
159,162,159,159,42000,"2012-09-03","PYFA"
160,160,157,160,26500,"2012-09-04","PYFA"
160,160,160,160,26500,"2012-09-05","PYFA"
190,192,160,190,37200000,"2012-09-06","PYFA"
174,198,170,174,44981500,"2012-09-07","PYFA"
172,176,169,172,874000,"2012-09-10","PYFA"
172,173,169,172,310500,"2012-09-11","PYFA"
175,176,169,175,1261500,"2012-09-12","PYFA"
170,172,169,170,378500,"2012-09-13","PYFA"
170,175,170,170,299500,"2012-09-14","PYFA"
173,175,170,173,196500,"2012-09-17","PYFA"
169,174,169,169,118500,"2012-09-18","PYFA"
168,171,168,168,96500,"2012-09-19","PYFA"
167,171,167,167,86000,"2012-09-20","PYFA"
170,171,169,170,29000,"2012-09-21","PYFA"
166,169,165,166,422500,"2012-09-24","PYFA"
168,169,166,168,226500,"2012-09-25","PYFA"
167,169,166,167,56500,"2012-09-26","PYFA"
169,169,167,169,121000,"2012-09-27","PYFA"
171,172,167,171,412000,"2012-09-28","PYFA"
173,179,169,173,2058500,"2012-10-01","PYFA"
173,176,170,173,208000,"2012-10-02","PYFA"
172,174,171,172,284500,"2012-10-03","PYFA"
174,181,172,174,973500,"2012-10-04","PYFA"
174,186,174,174,4331000,"2012-10-05","PYFA"
177,181,174,177,1877500,"2012-10-08","PYFA"
176,183,176,176,2828500,"2012-10-09","PYFA"
177,180,174,177,137000,"2012-10-10","PYFA"
176,176,173,176,341500,"2012-10-11","PYFA"
181,181,175,181,433500,"2012-10-12","PYFA"
177,181,176,177,62500,"2012-10-15","PYFA"
177,182,175,177,575000,"2012-10-16","PYFA"
181,181,175,181,488500,"2012-10-17","PYFA"
178,181,175,178,246500,"2012-10-18","PYFA"
177,178,176,177,46000,"2012-10-19","PYFA"
173,178,173,173,134500,"2012-10-22","PYFA"
173,174,173,173,33000,"2012-10-23","PYFA"
174,175,173,174,172000,"2012-10-24","PYFA"
177,178,172,177,186000,"2012-10-25","PYFA"
173,173,173,173,60000,"2012-10-29","PYFA"
173,173,173,173,56500,"2012-10-30","PYFA"
171,176,171,171,86500,"2012-10-31","PYFA"
169,171,169,169,104500,"2012-11-01","PYFA"
178,180,167,178,422000,"2012-11-02","PYFA"
174,178,174,174,79000,"2012-11-05","PYFA"
174,174,172,174,1500,"2012-11-06","PYFA"
171,171,171,171,4000,"2012-11-07","PYFA"
170,170,170,170,26500,"2012-11-08","PYFA"
170,174,170,170,5500,"2012-11-09","PYFA"
168,174,168,168,12500,"2012-11-12","PYFA"
184,196,165,184,10767000,"2012-11-13","PYFA"
181,190,178,181,6192000,"2012-11-14","PYFA"
178,183,178,178,264500,"2012-11-19","PYFA"
178,187,178,178,3625500,"2012-11-20","PYFA"
175,180,172,175,343000,"2012-11-21","PYFA"
182,182,173,182,879500,"2012-11-22","PYFA"
184,192,179,184,8944000,"2012-11-23","PYFA"
182,186,182,182,636500,"2012-11-26","PYFA"
178,180,177,178,825500,"2012-11-27","PYFA"
178,180,176,178,773000,"2012-11-28","PYFA"
177,183,177,177,293500,"2012-11-29","PYFA"
178,180,178,178,51000,"2012-11-30","PYFA"
180,180,178,180,53500,"2012-12-03","PYFA"
180,182,177,180,382500,"2012-12-04","PYFA"
188,205,180,188,33744500,"2012-12-05","PYFA"
183,198,181,183,9517000,"2012-12-06","PYFA"
183,187,183,183,634500,"2012-12-07","PYFA"
186,194,182,186,1524500,"2012-12-10","PYFA"
189,193,186,189,1511500,"2012-12-11","PYFA"
188,190,187,188,201500,"2012-12-12","PYFA"
188,188,188,188,634500,"2012-12-13","PYFA"
184,188,183,184,55500,"2012-12-14","PYFA"
183,183,179,183,317000,"2012-12-17","PYFA"
181,187,178,181,661500,"2012-12-18","PYFA"
177,180,177,177,557000,"2012-12-19","PYFA"
175,175,175,175,69500,"2012-12-20","PYFA"
175,181,175,175,262500,"2012-12-21","PYFA"
176,181,176,176,3,"2012-12-26","PYFA"
172,176,172,172,193000,"2012-12-27","PYFA"
177,179,172,177,115000,"2012-12-28","PYFA"
174,174,172,174,50000,"2013-01-02","PYFA"
175,180,175,175,337000,"2013-01-03","PYFA"
174,177,174,174,79500,"2013-01-04","PYFA"
175,179,173,175,312000,"2013-01-07","PYFA"
173,182,173,173,147000,"2013-01-08","PYFA"
173,178,173,173,164000,"2013-01-09","PYFA"
173,173,172,173,105000,"2013-01-10","PYFA"
172,179,172,172,51000,"2013-01-11","PYFA"
179,179,172,179,60000,"2013-01-14","PYFA"
176,182,175,176,557500,"2013-01-15","PYFA"
177,187,177,177,1876000,"2013-01-16","PYFA"
178,178,175,178,1e+05,"2013-01-17","PYFA"
179,187,178,179,669000,"2013-01-18","PYFA"
178,179,178,178,185000,"2013-01-21","PYFA"
178,178,178,178,0,"2013-01-22","PYFA"
179,185,174,179,453500,"2013-01-23","PYFA"
179,179,179,179,11500,"2013-01-25","PYFA"
178,178,177,178,159000,"2013-01-28","PYFA"
176,180,176,176,84500,"2013-01-29","PYFA"
180,182,180,180,6500,"2013-01-30","PYFA"
180,181,179,180,67000,"2013-01-31","PYFA"
180,180,180,180,67000,"2013-02-01","PYFA"
178,180,178,178,148000,"2013-02-04","PYFA"
176,176,176,176,16000,"2013-02-05","PYFA"
176,176,175,176,153500,"2013-02-06","PYFA"
178,183,178,178,205000,"2013-02-07","PYFA"
176,182,173,176,187500,"2013-02-08","PYFA"
174,178,174,174,106500,"2013-02-11","PYFA"
175,178,175,175,60000,"2013-02-12","PYFA"
175,175,175,175,3500,"2013-02-13","PYFA"
173,173,173,173,46500,"2013-02-14","PYFA"
173,173,173,173,85500,"2013-02-15","PYFA"
173,173,173,173,85500,"2013-02-18","PYFA"
171,173,171,171,324000,"2013-02-19","PYFA"
171,174,171,171,70000,"2013-02-20","PYFA"
175,175,171,175,22000,"2013-02-21","PYFA"
176,178,173,176,51000,"2013-02-22","PYFA"
174,178,173,174,85000,"2013-02-25","PYFA"
175,178,174,175,219500,"2013-02-26","PYFA"
175,177,174,175,48000,"2013-02-27","PYFA"
179,180,174,179,76500,"2013-02-28","PYFA"
179,181,177,179,44500,"2013-03-01","PYFA"
175,178,172,175,95500,"2013-03-04","PYFA"
172,175,172,172,12000,"2013-03-05","PYFA"
175,175,173,175,3000,"2013-03-06","PYFA"
177,178,175,177,117500,"2013-03-07","PYFA"
176,177,175,176,1606000,"2013-03-08","PYFA"
205,205,177,205,30574500,"2013-03-11","PYFA"
190,225,190,190,54139000,"2013-03-13","PYFA"
190,198,187,190,1327000,"2013-03-14","PYFA"
193,193,189,193,307500,"2013-03-15","PYFA"
185,190,185,185,456000,"2013-03-18","PYFA"
180,190,180,180,1130500,"2013-03-19","PYFA"
181,184,181,181,280500,"2013-03-20","PYFA"
181,183,180,181,504000,"2013-03-21","PYFA"
182,188,181,182,556000,"2013-03-22","PYFA"
183,187,182,183,262500,"2013-03-25","PYFA"
184,185,181,184,2174000,"2013-03-26","PYFA"
186,187,183,186,2754000,"2013-03-27","PYFA"
200,205,186,200,10754500,"2013-03-28","PYFA"
200,205,200,200,7111500,"2013-04-01","PYFA"
220,230,200,220,113798500,"2013-04-02","PYFA"
199,230,196,199,2,"2013-04-03","PYFA"
196,200,193,196,1219500,"2013-04-04","PYFA"
194,199,190,194,1335000,"2013-04-05","PYFA"
188,194,184,188,3388000,"2013-04-08","PYFA"
186,190,186,186,773000,"2013-04-09","PYFA"
187,188,185,187,2247500,"2013-04-10","PYFA"
190,194,187,190,2525500,"2013-04-11","PYFA"
191,193,190,191,304500,"2013-04-12","PYFA"
189,192,188,189,702000,"2013-04-15","PYFA"
191,193,188,191,2586500,"2013-04-16","PYFA"
192,192,191,192,986500,"2013-04-17","PYFA"
192,192,191,192,5030000,"2013-04-18","PYFA"
191,192,191,191,615500,"2013-04-19","PYFA"
191,192,191,192,3,"2013-04-22","PYFA"
191,191,191,191,0,"2013-04-23","PYFA"
194,205,194,195,4613500,"2013-04-24","PYFA"
195,198,195,196,9093500,"2013-04-25","PYFA"
197,200,196,197,2930000,"2013-04-26","PYFA"
197,197,196,197,1847500,"2013-04-29","PYFA"
197,197,196,196,3606500,"2013-04-30","PYFA"
197,198,192,193,16297000,"2013-05-01","PYFA"
195,200,190,190,48675000,"2013-05-02","PYFA"
191,194,182,182,24761500,"2013-05-03","PYFA"
183,187,182,184,652000,"2013-05-06","PYFA"
184,185,180,183,1313500,"2013-05-07","PYFA"
183,186,182,183,833000,"2013-05-08","PYFA"
183,189,183,185,2311500,"2013-05-10","PYFA"
186,187,183,184,1657500,"2013-05-13","PYFA"
186,187,183,184,1756000,"2013-05-14","PYFA"
184,186,184,186,558500,"2013-05-15","PYFA"
186,186,183,184,792000,"2013-05-16","PYFA"
184,190,184,186,2925500,"2013-05-17","PYFA"
187,187,183,184,250500,"2013-05-20","PYFA"
185,187,183,183,1072500,"2013-05-21","PYFA"
185,186,183,183,736000,"2013-05-22","PYFA"
185,186,180,182,1273000,"2013-05-23","PYFA"
184,184,182,183,482500,"2013-05-24","PYFA"
183,183,182,182,248000,"2013-05-27","PYFA"
182,186,181,182,905500,"2013-05-28","PYFA"
183,183,180,181,580000,"2013-05-29","PYFA"
182,186,181,181,329500,"2013-05-30","PYFA"
184,184,180,180,372000,"2013-05-31","PYFA"
183,183,175,175,673500,"2013-06-03","PYFA"
175,179,174,179,625500,"2013-06-04","PYFA"
179,179,175,175,209000,"2013-06-05","PYFA"
177,177,173,174,344000,"2013-06-07","PYFA"
174,174,167,167,382000,"2013-06-10","PYFA"
167,173,163,170,303500,"2013-06-11","PYFA"
170,170,163,167,786500,"2013-06-12","PYFA"
165,165,160,162,465000,"2013-06-13","PYFA"
165,166,165,166,175500,"2013-06-14","PYFA"
162,165,162,165,88500,"2013-06-17","PYFA"
163,163,162,163,242500,"2013-06-18","PYFA"
163,168,162,163,370000,"2013-06-19","PYFA"
162,167,162,167,126000,"2013-06-20","PYFA"
165,165,165,165,76500,"2013-06-21","PYFA"
161,163,161,161,76000,"2013-06-24","PYFA"
160,160,158,160,96500,"2013-06-25","PYFA"
162,162,162,162,185500,"2013-06-26","PYFA"
165,165,162,162,33500,"2013-06-27","PYFA"
165,169,165,166,636500,"2013-06-28","PYFA"
164,170,164,167,614000,"2013-07-01","PYFA"
166,168,166,167,20500,"2013-07-02","PYFA"
168,168,164,164,935000,"2013-07-03","PYFA"
168,168,159,160,337000,"2013-07-04","PYFA"
160,161,158,160,318000,"2013-07-05","PYFA"
160,160,155,156,218000,"2013-07-08","PYFA"
155,157,147,147,199000,"2013-07-09","PYFA"
156,156,149,155,2500,"2013-07-10","PYFA"
155,160,155,156,45500,"2013-07-11","PYFA"
151,156,151,156,12500,"2013-07-12","PYFA"
158,158,155,158,81500,"2013-07-15","PYFA"
159,159,153,154,65500,"2013-07-16","PYFA"
155,160,154,156,101500,"2013-07-17","PYFA"
155,157,155,156,152000,"2013-07-18","PYFA"
157,160,156,156,1559000,"2013-07-19","PYFA"
156,157,155,157,178000,"2013-07-22","PYFA"
157,158,156,157,887000,"2013-07-23","PYFA"
158,159,157,158,233000,"2013-07-24","PYFA"
156,157,154,154,417000,"2013-07-25","PYFA"
158,158,156,157,490500,"2013-07-26","PYFA"
157,158,157,158,865500,"2013-07-29","PYFA"
158,178,156,156,16924000,"2013-07-30","PYFA"
156,156,154,155,427000,"2013-07-31","PYFA"
154,155,153,155,110000,"2013-08-01","PYFA"
153,155,152,152,191000,"2013-08-02","PYFA"
153,154,152,154,46500,"2013-08-12","PYFA"
154,155,152,155,40000,"2013-08-13","PYFA"
153,158,152,155,870000,"2013-08-14","PYFA"
156,156,154,156,81500,"2013-08-15","PYFA"
155,155,153,155,45500,"2013-08-16","PYFA"
153,153,135,144,405000,"2013-08-19","PYFA"
139,139,120,125,211500,"2013-08-20","PYFA"
124,138,124,138,18500,"2013-08-21","PYFA"
135,135,121,127,208500,"2013-08-22","PYFA"
127,132,127,131,431500,"2013-08-23","PYFA"
133,145,132,145,775500,"2013-08-26","PYFA"
141,148,120,130,3212500,"2013-08-27","PYFA"
129,133,121,133,706000,"2013-08-28","PYFA"
129,140,128,132,123000,"2013-08-29","PYFA"
130,152,130,152,3820000,"2013-08-30","PYFA"
152,169,140,142,42800500,"2013-09-02","PYFA"
145,146,140,142,685500,"2013-09-03","PYFA"
142,142,136,138,59500,"2013-09-04","PYFA"
138,139,138,138,58500,"2013-09-05","PYFA"
136,137,135,137,103000,"2013-09-06","PYFA"
132,137,132,135,248500,"2013-09-09","PYFA"
135,141,135,135,221500,"2013-09-10","PYFA"
136,137,135,135,16000,"2013-09-11","PYFA"
131,136,131,133,133000,"2013-09-12","PYFA"
133,138,130,135,498500,"2013-09-13","PYFA"
132,142,132,142,451500,"2013-09-16","PYFA"
142,144,142,143,813000,"2013-09-17","PYFA"
143,146,143,143,446500,"2013-09-18","PYFA"
145,172,144,152,73499500,"2013-09-19","PYFA"
153,156,149,151,766500,"2013-09-20","PYFA"
147,150,144,146,397000,"2013-09-23","PYFA"
149,150,143,143,644000,"2013-09-24","PYFA"
142,143,137,138,933500,"2013-09-25","PYFA"
138,142,138,138,791500,"2013-09-26","PYFA"
140,141,138,138,425000,"2013-09-27","PYFA"
136,138,135,135,149000,"2013-09-30","PYFA"
135,141,135,139,448500,"2013-10-01","PYFA"
139,142,138,139,417500,"2013-10-02","PYFA"
139,140,137,138,285000,"2013-10-03","PYFA"
137,142,137,142,2588500,"2013-10-04","PYFA"
141,144,139,139,920000,"2013-10-07","PYFA"
141,141,138,139,299500,"2013-10-08","PYFA"
139,139,139,139,113000,"2013-10-09","PYFA"
140,141,139,141,377000,"2013-10-10","PYFA"
141,141,140,141,281000,"2013-10-11","PYFA"
141,143,141,143,411000,"2013-10-16","PYFA"
144,148,142,142,3739000,"2013-10-17","PYFA"
140,141,140,140,57500,"2013-10-18","PYFA"
140,145,139,142,307000,"2013-10-21","PYFA"
142,143,142,142,26000,"2013-10-22","PYFA"
143,143,141,141,34000,"2013-10-23","PYFA"
142,143,140,141,297000,"2013-10-24","PYFA"
142,147,141,143,762000,"2013-10-25","PYFA"
145,145,142,143,259000,"2013-10-28","PYFA"
142,143,141,141,281500,"2013-10-29","PYFA"
141,152,140,149,3984500,"2013-10-30","PYFA"
150,156,147,149,583500,"2013-10-31","PYFA"
149,149,144,147,284500,"2013-11-01","PYFA"
142,151,142,145,764500,"2013-11-04","PYFA"
147,153,147,150,203000,"2013-11-06","PYFA"
147,152,147,152,758000,"2013-11-07","PYFA"
152,154,150,152,724500,"2013-11-08","PYFA"
153,155,151,151,49000,"2013-11-11","PYFA"
155,155,148,150,31000,"2013-11-12","PYFA"
146,151,145,151,156500,"2013-11-13","PYFA"
153,153,146,152,101500,"2013-11-14","PYFA"
149,150,147,148,37500,"2013-11-15","PYFA"
148,151,148,149,45500,"2013-11-18","PYFA"
149,150,148,149,351500,"2013-11-19","PYFA"
152,152,145,150,527000,"2013-11-20","PYFA"
150,152,148,148,573000,"2013-11-21","PYFA"
151,151,148,150,226000,"2013-11-22","PYFA"
150,150,150,150,226000,"2013-11-25","PYFA"
149,150,145,150,1608000,"2013-11-26","PYFA"
150,152,146,148,155500,"2013-11-27","PYFA"
148,148,144,146,375500,"2013-11-28","PYFA"
146,148,146,148,36000,"2013-11-29","PYFA"
146,148,146,148,55500,"2013-12-02","PYFA"
150,150,148,148,1500,"2013-12-03","PYFA"
148,148,146,148,78500,"2013-12-04","PYFA"
145,149,145,149,12000,"2013-12-05","PYFA"
149,149,149,149,12000,"2013-12-06","PYFA"
150,151,149,151,88000,"2013-12-09","PYFA"
150,150,147,147,260000,"2013-12-10","PYFA"
150,150,148,148,98000,"2013-12-11","PYFA"
148,148,148,148,98000,"2013-12-12","PYFA"
144,148,144,148,23500,"2013-12-13","PYFA"
143,146,143,146,15000,"2013-12-16","PYFA"
148,148,148,148,5000,"2013-12-17","PYFA"
145,149,145,149,85000,"2013-12-18","PYFA"
149,149,145,145,15500,"2013-12-19","PYFA"
145,146,144,146,313000,"2013-12-20","PYFA"
146,147,145,146,30000,"2013-12-23","PYFA"
146,149,146,149,28000,"2013-12-24","PYFA"
148,148,147,147,45500,"2013-12-27","PYFA"
147,147,145,147,56500,"2013-12-30","PYFA"
149,149,149,149,20000,"2014-01-02","PYFA"
147,147,147,147,25000,"2014-01-03","PYFA"
147,147,145,147,29700,"2014-01-06","PYFA"
147,147,147,147,1200,"2014-01-07","PYFA"
143,147,141,146,9100,"2014-01-08","PYFA"
143,148,143,144,244900,"2014-01-09","PYFA"
147,150,146,146,154600,"2014-01-10","PYFA"
148,149,146,146,122900,"2014-01-13","PYFA"
149,149,146,146,7700,"2014-01-15","PYFA"
146,148,146,148,3100,"2014-01-16","PYFA"
148,148,146,148,56700,"2014-01-17","PYFA"
148,149,148,148,13500,"2014-01-20","PYFA"
148,148,148,148,0,"2014-01-21","PYFA"
146,146,146,146,7400,"2014-01-22","PYFA"
146,146,146,146,1600,"2014-01-23","PYFA"
148,148,145,148,20700,"2014-01-24","PYFA"
144,149,143,143,25000,"2014-01-27","PYFA"
143,148,143,147,41900,"2014-01-28","PYFA"
147,148,147,148,11000,"2014-01-29","PYFA"
145,147,145,147,68200,"2014-01-30","PYFA"
147,147,144,147,7400,"2014-02-03","PYFA"
148,148,146,148,42100,"2014-02-04","PYFA"
144,148,144,147,1900,"2014-02-05","PYFA"
147,148,145,147,87800,"2014-02-06","PYFA"
147,148,144,147,67700,"2014-02-07","PYFA"
147,150,146,148,829600,"2014-02-10","PYFA"
150,150,147,149,189700,"2014-02-11","PYFA"
150,150,149,150,5200,"2014-02-12","PYFA"
148,150,147,150,315900,"2014-02-13","PYFA"
149,149,144,149,71300,"2014-02-14","PYFA"
150,153,149,150,188600,"2014-02-17","PYFA"
150,153,150,151,164100,"2014-02-18","PYFA"
148,152,148,151,26600,"2014-02-19","PYFA"
152,152,149,149,5300,"2014-02-20","PYFA"
152,152,152,152,100,"2014-02-21","PYFA"
150,153,148,153,169300,"2014-02-24","PYFA"
150,150,149,149,26000,"2014-02-25","PYFA"
152,152,148,149,127600,"2014-02-26","PYFA"
149,151,149,151,86500,"2014-02-27","PYFA"
148,151,148,151,249600,"2014-02-28","PYFA"
151,151,147,148,176600,"2014-03-03","PYFA"
150,151,147,148,133500,"2014-03-04","PYFA"
149,150,148,148,164300,"2014-03-05","PYFA"
150,150,146,149,205800,"2014-03-06","PYFA"
149,149,147,149,40100,"2014-03-07","PYFA"
147,147,145,147,101100,"2014-03-10","PYFA"
147,147,147,147,100,"2014-03-11","PYFA"
144,154,144,150,3162500,"2014-03-12","PYFA"
152,153,150,152,1333800,"2014-03-13","PYFA"
153,153,148,151,80000,"2014-03-14","PYFA"
152,158,151,153,1023100,"2014-03-17","PYFA"
152,152,151,152,89100,"2014-03-18","PYFA"
152,152,150,151,605400,"2014-03-19","PYFA"
151,151,146,147,176100,"2014-03-20","PYFA"
146,151,145,150,122400,"2014-03-21","PYFA"
150,152,150,152,819000,"2014-03-24","PYFA"
152,153,150,152,125100,"2014-03-25","PYFA"
150,154,150,154,132500,"2014-03-26","PYFA"
154,168,147,149,30259400,"2014-03-27","PYFA"
149,151,146,146,714500,"2014-03-28","PYFA"
149,151,146,146,360200,"2014-04-01","PYFA"
147,147,144,145,440500,"2014-04-02","PYFA"
145,147,144,145,110200,"2014-04-03","PYFA"
146,146,145,145,79800,"2014-04-04","PYFA"
145,147,144,145,336900,"2014-04-07","PYFA"
145,146,143,143,263300,"2014-04-08","PYFA"
143,143,143,143,0,"2014-04-09","PYFA"
141,145,139,140,371000,"2014-04-10","PYFA"
140,142,138,139,559500,"2014-04-11","PYFA"
141,143,139,140,160300,"2014-04-14","PYFA"
140,143,140,141,210200,"2014-04-15","PYFA"
141,144,141,144,101200,"2014-04-16","PYFA"
142,143,142,143,9000,"2014-04-17","PYFA"
143,143,140,140,236800,"2014-04-21","PYFA"
141,142,139,142,72200,"2014-04-22","PYFA"
142,143,140,142,86800,"2014-04-23","PYFA"
143,143,140,142,2200,"2014-04-24","PYFA"
140,141,139,141,60200,"2014-04-25","PYFA"
139,139,139,139,36400,"2014-04-28","PYFA"
138,140,138,140,6000,"2014-04-29","PYFA"
139,140,138,140,214000,"2014-04-30","PYFA"
138,140,137,140,52400,"2014-05-02","PYFA"
137,140,137,138,102300,"2014-05-05","PYFA"
136,140,135,140,198500,"2014-05-06","PYFA"
140,143,140,142,147300,"2014-05-07","PYFA"
140,142,137,140,150600,"2014-05-08","PYFA"
140,143,138,138,102700,"2014-05-09","PYFA"
140,140,137,139,47900,"2014-05-12","PYFA"
137,139,136,138,196000,"2014-05-13","PYFA"
137,138,136,138,174700,"2014-05-14","PYFA"
139,139,139,139,86000,"2014-05-16","PYFA"
138,140,136,138,319400,"2014-05-19","PYFA"
138,139,136,138,185400,"2014-05-20","PYFA"
136,136,132,136,110400,"2014-05-21","PYFA"
136,137,133,136,53000,"2014-05-22","PYFA"
137,138,135,137,43300,"2014-05-23","PYFA"
136,138,134,136,38100,"2014-05-26","PYFA"
137,137,135,137,5900,"2014-05-28","PYFA"
139,139,137,139,76200,"2014-05-30","PYFA"
134,136,134,134,67000,"2014-06-02","PYFA"
136,136,136,136,100,"2014-06-03","PYFA"
137,137,136,137,251400,"2014-06-04","PYFA"
137,137,134,135,152300,"2014-06-05","PYFA"
135,136,135,135,13600,"2014-06-06","PYFA"
135,136,134,135,206100,"2014-06-09","PYFA"
135,135,134,135,144600,"2014-06-10","PYFA"
135,136,135,135,200900,"2014-06-11","PYFA"
135,137,133,135,82000,"2014-06-12","PYFA"
135,135,133,135,7600,"2014-06-13","PYFA"
135,135,135,135,0,"2014-06-16","PYFA"
132,132,132,132,43700,"2014-06-17","PYFA"
132,132,131,132,15600,"2014-06-18","PYFA"
133,133,132,133,92800,"2014-06-19","PYFA"
133,133,132,133,100500,"2014-06-20","PYFA"
133,133,131,133,87400,"2014-06-23","PYFA"
133,133,131,133,5700,"2014-06-24","PYFA"
133,134,131,133,67100,"2014-06-25","PYFA"
131,133,129,131,101000,"2014-06-26","PYFA"
133,133,131,133,600,"2014-06-27","PYFA"
133,133,130,133,40300,"2014-06-30","PYFA"
131,132,127,131,161800,"2014-07-01","PYFA"
134,134,132,134,316200,"2014-07-02","PYFA"
137,137,133,137,55000,"2014-07-03","PYFA"
140,140,136,140,145000,"2014-07-04","PYFA"
139,141,138,139,17700,"2014-07-07","PYFA"
134,138,133,134,275700,"2014-07-08","PYFA"
134,134,134,134,0,"2014-07-09","PYFA"
134,136,130,134,170300,"2014-07-10","PYFA"
133,135,130,133,1890900,"2014-07-11","PYFA"
136,136,134,136,429700,"2014-07-14","PYFA"
136,136,135,136,2100,"2014-07-15","PYFA"
138,139,136,138,209900,"2014-07-16","PYFA"
138,138,138,138,100,"2014-07-17","PYFA"
137,138,134,137,47600,"2014-07-18","PYFA"
135,135,135,135,10000,"2014-07-21","PYFA"
135,136,133,135,189600,"2014-07-22","PYFA"
135,137,131,135,97900,"2014-07-23","PYFA"
135,135,135,135,0,"2014-07-24","PYFA"
130,132,130,130,84900,"2014-07-25","PYFA"
133,133,133,133,100,"2014-08-04","PYFA"
130,130,129,130,24500,"2014-08-05","PYFA"
132,132,129,132,75500,"2014-08-06","PYFA"
134,134,130,134,81100,"2014-08-07","PYFA"
132,132,130,132,15100,"2014-08-08","PYFA"
131,131,127,131,100900,"2014-08-11","PYFA"
133,137,130,133,324200,"2014-08-12","PYFA"
135,135,130,135,62600,"2014-08-13","PYFA"
136,136,133,136,58300,"2014-08-14","PYFA"
134,136,133,134,43300,"2014-08-15","PYFA"
135,135,134,135,16100,"2014-08-18","PYFA"
137,137,135,137,129600,"2014-08-19","PYFA"
139,139,138,139,263400,"2014-08-20","PYFA"
139,140,137,139,309600,"2014-08-21","PYFA"
139,140,138,139,23800,"2014-08-22","PYFA"
139,139,137,139,21000,"2014-08-25","PYFA"
140,140,140,140,200,"2014-08-26","PYFA"
139,139,137,139,17100,"2014-08-27","PYFA"
138,141,137,138,297900,"2014-08-28","PYFA"
138,138,135,138,377700,"2014-08-29","PYFA"
137,140,135,137,520700,"2014-09-01","PYFA"
139,139,135,139,409200,"2014-09-02","PYFA"
139,140,136,139,157100,"2014-09-03","PYFA"
138,139,135,138,189400,"2014-09-04","PYFA"
138,139,138,138,12700,"2014-09-05","PYFA"
136,143,135,136,9213800,"2014-09-08","PYFA"
135,140,134,135,1011200,"2014-09-09","PYFA"
135,137,134,135,344400,"2014-09-10","PYFA"
135,136,133,135,392900,"2014-09-11","PYFA"
135,136,134,135,87600,"2014-09-12","PYFA"
135,136,135,135,43600,"2014-09-15","PYFA"
134,135,134,134,11200,"2014-09-16","PYFA"
136,137,133,136,500700,"2014-09-17","PYFA"
136,136,135,136,7600,"2014-09-18","PYFA"
135,136,133,135,180900,"2014-09-19","PYFA"
135,135,135,135,0,"2014-09-22","PYFA"
133,135,132,133,426000,"2014-09-23","PYFA"
134,135,133,134,117000,"2014-09-24","PYFA"
133,135,131,133,653800,"2014-09-25","PYFA"
133,134,129,133,627400,"2014-09-26","PYFA"
133,134,130,133,173300,"2014-09-29","PYFA"
132,133,130,132,63100,"2014-09-30","PYFA"
133,133,131,133,50200,"2014-10-01","PYFA"
132,132,126,132,448500,"2014-10-02","PYFA"
129,129,127,129,135200,"2014-10-03","PYFA"
130,130,127,130,34900,"2014-10-06","PYFA"
131,131,128,131,21000,"2014-10-07","PYFA"
133,133,130,133,1e+05,"2014-10-08","PYFA"
133,133,129,133,214600,"2014-10-09","PYFA"
130,130,129,130,30100,"2014-10-10","PYFA"
130,130,130,130,100,"2014-10-13","PYFA"
130,130,130,130,0,"2014-10-14","PYFA"
127,128,126,127,74600,"2014-10-15","PYFA"
128,128,123,128,161500,"2014-10-16","PYFA"
127,128,123,127,31900,"2014-10-17","PYFA"
127,127,124,127,159100,"2014-10-20","PYFA"
127,127,125,127,10200,"2014-10-21","PYFA"
129,129,127,129,5200,"2014-10-22","PYFA"
129,129,127,129,40400,"2014-10-23","PYFA"
129,129,129,129,20000,"2014-10-24","PYFA"
129,129,129,129,3000,"2014-10-27","PYFA"
129,129,126,129,60000,"2014-10-28","PYFA"
130,130,128,130,13600,"2014-10-29","PYFA"
130,130,130,130,4400,"2014-10-30","PYFA"
129,129,125,129,102100,"2014-10-31","PYFA"
130,131,129,130,50000,"2014-11-03","PYFA"
133,134,128,133,165800,"2014-11-04","PYFA"
133,143,133,133,3994300,"2014-11-05","PYFA"
136,138,133,136,339100,"2014-11-06","PYFA"
130,138,130,130,213600,"2014-11-07","PYFA"
130,131,129,130,160000,"2014-11-10","PYFA"
131,136,130,131,526900,"2014-11-11","PYFA"
131,137,130,131,852300,"2014-11-12","PYFA"
132,133,132,132,114000,"2014-11-13","PYFA"
130,132,130,130,360700,"2014-11-14","PYFA"
130,133,129,131,256700,"2014-11-17","PYFA"
131,140,131,131,2258900,"2014-11-18","PYFA"
131,134,131,131,235300,"2014-11-19","PYFA"
129,131,129,129,61200,"2014-11-20","PYFA"
135,136,129,135,506100,"2014-11-21","PYFA"
133,134,133,133,64400,"2014-11-24","PYFA"
133,133,131,133,161500,"2014-11-25","PYFA"
131,133,129,131,137700,"2014-11-26","PYFA"
132,136,132,132,396700,"2014-11-27","PYFA"
133,134,131,133,62200,"2014-11-28","PYFA"
132,134,131,133,9000,"2014-12-01","PYFA"
131,133,130,133,152300,"2014-12-02","PYFA"
133,134,133,133,35500,"2014-12-03","PYFA"
133,136,132,135,379100,"2014-12-04","PYFA"
136,138,134,138,278200,"2014-12-05","PYFA"
138,138,135,135,129800,"2014-12-08","PYFA"
134,168,134,142,19301200,"2014-12-09","PYFA"
145,150,137,140,5079400,"2014-12-10","PYFA"
141,149,139,145,6731300,"2014-12-11","PYFA"
146,150,136,138,6507200,"2014-12-12","PYFA"
136,137,134,134,573500,"2014-12-15","PYFA"
133,146,130,135,7751300,"2014-12-16","PYFA"
135,140,134,135,237100,"2014-12-17","PYFA"
137,138,133,133,285100,"2014-12-18","PYFA"
133,138,131,131,611200,"2014-12-19","PYFA"
132,135,131,133,278000,"2014-12-22","PYFA"
133,136,133,135,307900,"2014-12-23","PYFA"
135,138,133,137,101200,"2014-12-24","PYFA"
137,137,134,137,6600,"2014-12-29","PYFA"
134,139,133,135,212900,"2014-12-30","PYFA"
128,134,128,133,80700,"2015-01-02","PYFA"
132,133,131,131,116400,"2015-01-05","PYFA"
133,133,131,132,41600,"2015-01-06","PYFA"
132,135,130,130,107400,"2015-01-07","PYFA"
133,133,129,129,113200,"2015-01-08","PYFA"
128,132,128,131,176900,"2015-01-09","PYFA"
130,131,129,131,20100,"2015-01-12","PYFA"
131,131,129,130,136500,"2015-01-13","PYFA"
131,142,130,141,1705600,"2015-01-14","PYFA"
149,149,137,149,5196200,"2015-01-15","PYFA"
149,162,134,136,42372200,"2015-01-16","PYFA"
138,143,133,138,1081800,"2015-01-19","PYFA"
141,141,130,134,684600,"2015-01-20","PYFA"
135,142,133,135,1393700,"2015-01-21","PYFA"
137,141,137,140,5354500,"2015-01-22","PYFA"
142,142,138,139,4120200,"2015-01-23","PYFA"
139,141,136,138,192600,"2015-01-26","PYFA"
136,139,135,139,373200,"2015-01-27","PYFA"
139,141,137,138,922000,"2015-01-28","PYFA"
137,140,137,140,1593500,"2015-01-29","PYFA"
138,138,137,137,56400,"2015-01-30","PYFA"
137,140,137,138,75600,"2015-02-02","PYFA"
138,140,136,138,70600,"2015-02-03","PYFA"
136,137,135,137,89800,"2015-02-04","PYFA"
137,137,137,137,0,"2015-02-05","PYFA"
135,137,135,137,200,"2015-02-06","PYFA"
136,136,135,135,48700,"2015-02-09","PYFA"
134,135,133,135,68800,"2015-02-10","PYFA"
135,144,135,136,1564100,"2015-02-11","PYFA"
138,139,132,134,178300,"2015-02-12","PYFA"
132,135,132,134,5900,"2015-02-13","PYFA"
132,134,132,134,53700,"2015-02-16","PYFA"
132,134,132,134,25800,"2015-02-17","PYFA"
132,133,131,133,48700,"2015-02-18","PYFA"
130,133,130,133,77100,"2015-02-20","PYFA"
133,135,131,132,339500,"2015-02-23","PYFA"
133,138,132,134,2615300,"2015-02-24","PYFA"
132,136,131,133,554900,"2015-02-25","PYFA"
134,141,134,135,690700,"2015-02-26","PYFA"
138,138,135,137,295800,"2015-02-27","PYFA"
135,142,134,135,2729700,"2015-03-02","PYFA"
133,135,133,133,85600,"2015-03-03","PYFA"
133,134,133,134,51200,"2015-03-04","PYFA"
133,136,130,133,248900,"2015-03-05","PYFA"
135,135,132,134,19700,"2015-03-06","PYFA"
133,133,131,132,220400,"2015-03-09","PYFA"
132,133,131,131,33000,"2015-03-10","PYFA"
131,133,131,131,135900,"2015-03-11","PYFA"
131,131,131,131,3300,"2015-03-12","PYFA"
131,131,130,130,2100,"2015-03-13","PYFA"
130,130,130,130,34100,"2015-03-16","PYFA"
133,133,128,130,210000,"2015-03-17","PYFA"
130,132,130,130,65200,"2015-03-18","PYFA"
132,132,129,130,41100,"2015-03-19","PYFA"
131,131,128,130,42900,"2015-03-20","PYFA"
130,130,130,130,10000,"2015-03-23","PYFA"
131,132,127,130,194300,"2015-03-24","PYFA"
129,129,128,128,25000,"2015-03-25","PYFA"
128,129,127,129,83400,"2015-03-26","PYFA"
127,129,127,129,22700,"2015-03-27","PYFA"
129,137,128,129,2080200,"2015-03-30","PYFA"
128,129,125,129,97800,"2015-03-31","PYFA"
128,128,125,128,40500,"2015-04-01","PYFA"
128,129,127,127,369700,"2015-04-02","PYFA"
127,128,125,128,143900,"2015-04-06","PYFA"
127,129,127,129,45200,"2015-04-07","PYFA"
129,129,128,129,82100,"2015-04-08","PYFA"
129,130,126,130,18100,"2015-04-09","PYFA"
130,130,128,128,165100,"2015-04-10","PYFA"
125,127,125,125,67600,"2015-04-13","PYFA"
127,127,127,127,800,"2015-04-14","PYFA"
127,127,124,126,94300,"2015-04-15","PYFA"
126,127,126,127,10900,"2015-04-16","PYFA"
127,127,127,127,0,"2015-04-17","PYFA"
128,128,128,128,100,"2015-04-20","PYFA"
124,127,124,127,3700,"2015-04-21","PYFA"
125,126,125,126,2500,"2015-04-22","PYFA"
127,127,125,125,65100,"2015-04-23","PYFA"
124,125,123,124,29500,"2015-04-24","PYFA"
123,123,119,122,196600,"2015-04-27","PYFA"
120,126,118,125,88800,"2015-04-28","PYFA"
122,126,120,121,208300,"2015-04-29","PYFA"
126,126,120,124,139500,"2015-04-30","PYFA"
124,128,124,128,211000,"2015-05-04","PYFA"
127,128,124,127,40400,"2015-05-05","PYFA"
127,127,127,127,0,"2015-05-06","PYFA"
124,126,124,126,5600,"2015-05-07","PYFA"
127,133,127,128,232500,"2015-05-08","PYFA"
128,128,125,127,25500,"2015-05-11","PYFA"
126,132,124,124,298800,"2015-05-12","PYFA"
125,134,124,131,361600,"2015-05-13","PYFA"
128,128,128,128,5000,"2015-05-15","PYFA"
128,128,128,128,0,"2015-05-18","PYFA"
125,125,125,125,4700,"2015-05-19","PYFA"
130,130,129,130,400,"2015-05-20","PYFA"
131,131,131,131,200,"2015-05-21","PYFA"
127,127,127,127,12600,"2015-05-22","PYFA"
127,131,127,127,70400,"2015-05-25","PYFA"
128,129,128,128,262700,"2015-05-26","PYFA"
127,128,126,128,399400,"2015-05-27","PYFA"
130,134,127,128,3361700,"2015-05-28","PYFA"
127,129,126,129,870100,"2015-05-29","PYFA"
129,132,129,132,427700,"2015-06-01","PYFA"
133,142,133,142,8902800,"2015-06-03","PYFA"
143,147,128,128,9161100,"2015-06-04","PYFA"
127,129,126,128,471000,"2015-06-05","PYFA"
125,129,123,125,36800,"2015-06-08","PYFA"
123,124,120,124,194800,"2015-06-09","PYFA"
124,125,122,125,254200,"2015-06-10","PYFA"
122,122,120,122,62600,"2015-06-11","PYFA"
122,122,120,121,31800,"2015-06-12","PYFA"
119,128,119,126,259800,"2015-06-15","PYFA"
123,125,120,125,16600,"2015-06-16","PYFA"
121,125,120,122,71100,"2015-06-17","PYFA"
121,123,120,123,50100,"2015-06-18","PYFA"
121,122,120,122,14100,"2015-06-19","PYFA"
119,122,118,122,20200,"2015-06-22","PYFA"
122,124,120,124,37100,"2015-06-23","PYFA"
121,124,120,121,77600,"2015-06-24","PYFA"
120,122,120,122,10100,"2015-06-25","PYFA"
121,121,120,121,29300,"2015-06-26","PYFA"
120,122,119,122,2300,"2015-06-29","PYFA"
120,121,120,121,11100,"2015-06-30","PYFA"
122,122,122,122,100,"2015-07-01","PYFA"
123,124,121,123,22800,"2015-07-02","PYFA"
121,122,120,122,308700,"2015-07-03","PYFA"
122,130,119,124,226600,"2015-07-06","PYFA"
122,125,122,122,3600,"2015-07-07","PYFA"
124,132,123,126,524100,"2015-07-08","PYFA"
128,128,122,122,16100,"2015-07-09","PYFA"
124,130,122,127,30300,"2015-07-10","PYFA"
124,124,120,124,151000,"2015-07-13","PYFA"
124,126,124,124,28300,"2015-07-14","PYFA"
123,135,123,127,528200,"2015-07-15","PYFA"
130,130,126,127,7200,"2015-07-22","PYFA"
127,127,126,127,10200,"2015-07-23","PYFA"
127,127,127,127,0,"2015-07-24","PYFA"
127,136,126,128,321400,"2015-07-27","PYFA"
127,130,122,130,219200,"2015-07-28","PYFA"
124,125,124,124,43700,"2015-07-29","PYFA"
123,125,123,123,54900,"2015-07-30","PYFA"
123,126,123,124,1600,"2015-07-31","PYFA"
124,124,124,124,1100,"2015-08-03","PYFA"
126,132,125,132,53500,"2015-08-04","PYFA"
130,130,126,126,25700,"2015-08-05","PYFA"
125,127,123,125,33900,"2015-08-06","PYFA"
127,128,123,125,25400,"2015-08-07","PYFA"
123,124,121,124,50100,"2015-08-10","PYFA"
122,122,120,122,60200,"2015-08-11","PYFA"
120,131,119,128,217100,"2015-08-12","PYFA"
122,127,120,127,55600,"2015-08-13","PYFA"
128,128,121,126,1400,"2015-08-14","PYFA"
124,124,124,124,1900,"2015-08-18","PYFA"
120,124,120,124,14800,"2015-08-19","PYFA"
120,124,118,124,50100,"2015-08-20","PYFA"
118,123,115,123,51300,"2015-08-21","PYFA"
118,119,110,119,83900,"2015-08-24","PYFA"
115,120,110,118,71200,"2015-08-25","PYFA"
119,119,114,119,6600,"2015-08-26","PYFA"
115,119,115,119,700,"2015-08-27","PYFA"
118,118,115,117,10300,"2015-08-28","PYFA"
114,118,114,118,12400,"2015-08-31","PYFA"
118,118,118,118,500,"2015-09-01","PYFA"
118,120,118,120,13200,"2015-09-02","PYFA"
119,119,108,110,746100,"2015-09-03","PYFA"
116,117,110,117,23300,"2015-09-04","PYFA"
116,116,113,113,3600,"2015-09-07","PYFA"
117,117,110,115,400,"2015-09-08","PYFA"
117,117,117,117,100,"2015-09-09","PYFA"
114,114,108,110,34400,"2015-09-10","PYFA"
112,112,108,112,24500,"2015-09-11","PYFA"
114,114,109,114,4000,"2015-09-14","PYFA"
114,114,114,114,0,"2015-09-15","PYFA"
110,113,110,113,5700,"2015-09-16","PYFA"
112,114,110,110,34300,"2015-09-17","PYFA"
113,113,113,113,100,"2015-09-18","PYFA"
110,112,109,112,400,"2015-09-21","PYFA"
112,112,112,112,100,"2015-09-22","PYFA"
112,112,112,112,200,"2015-09-23","PYFA"
112,112,112,112,100,"2015-09-25","PYFA"
112,112,112,112,51500,"2015-09-28","PYFA"
112,112,112,112,2600,"2015-09-29","PYFA"
112,112,112,112,0,"2015-09-30","PYFA"
112,112,112,112,0,"2015-10-01","PYFA"
112,112,112,112,2400,"2015-10-02","PYFA"
112,113,111,112,30600,"2015-10-05","PYFA"
114,114,114,114,100,"2015-10-06","PYFA"
115,119,111,114,20700,"2015-10-07","PYFA"
117,117,111,117,300,"2015-10-08","PYFA"
112,113,110,110,79900,"2015-10-09","PYFA"
110,113,110,110,60000,"2015-10-12","PYFA"
113,113,112,112,200,"2015-10-13","PYFA"
109,112,109,112,7100,"2015-10-15","PYFA"
109,112,109,112,7100,"2015-10-16","PYFA"
109,111,109,111,1100,"2015-10-19","PYFA"
111,113,109,112,22700,"2015-10-20","PYFA"
110,110,109,110,32100,"2015-10-21","PYFA"
112,112,112,112,1000,"2015-10-22","PYFA"
112,112,111,112,2200,"2015-10-23","PYFA"
112,112,112,112,0,"2015-10-26","PYFA"
112,112,112,112,200,"2015-10-27","PYFA"
108,111,108,111,9700,"2015-10-28","PYFA"
111,111,108,111,4800,"2015-10-29","PYFA"
109,111,109,111,300,"2015-10-30","PYFA"
108,111,108,111,700,"2015-11-02","PYFA"
111,111,108,108,8400,"2015-11-03","PYFA"
106,112,106,109,20400,"2015-11-04","PYFA"
107,109,106,109,300,"2015-11-05","PYFA"
111,111,106,110,1600,"2015-11-06","PYFA"
108,111,108,111,3100,"2015-11-09","PYFA"
108,110,107,110,8900,"2015-11-10","PYFA"
106,109,106,109,15400,"2015-11-11","PYFA"
109,113,109,109,28000,"2015-11-12","PYFA"
111,113,109,111,44800,"2015-11-13","PYFA"
109,111,109,111,10200,"2015-11-16","PYFA"
111,112,110,112,94300,"2015-11-17","PYFA"
111,112,106,107,67600,"2015-11-18","PYFA"
110,110,110,110,100,"2015-11-19","PYFA"
107,109,106,109,32300,"2015-11-20","PYFA"
107,108,106,108,10100,"2015-11-23","PYFA"
108,112,107,111,472700,"2015-11-24","PYFA"
112,120,108,111,4436800,"2015-11-25","PYFA"
112,118,109,109,1899600,"2015-11-26","PYFA"
108,108,106,108,63300,"2015-11-27","PYFA"
108,114,108,110,299400,"2015-11-30","PYFA"
111,140,110,139,6244300,"2015-12-01","PYFA"
138,154,126,126,63156900,"2015-12-02","PYFA"
125,126,114,114,1364200,"2015-12-03","PYFA"
114,120,114,118,1520600,"2015-12-04","PYFA"
120,128,119,120,9677900,"2015-12-07","PYFA"
120,130,120,123,1861700,"2015-12-08","PYFA"
123,123,123,123,0,"2015-12-09","PYFA"
121,127,121,122,296800,"2015-12-10","PYFA"
121,124,120,121,435600,"2015-12-11","PYFA"
119,119,115,117,484800,"2015-12-14","PYFA"
116,122,116,122,69100,"2015-12-15","PYFA"
120,123,117,122,58700,"2015-12-16","PYFA"
123,129,110,116,18719000,"2015-12-17","PYFA"
116,117,111,116,88500,"2015-12-18","PYFA"
118,118,111,111,189900,"2015-12-21","PYFA"
114,118,110,113,504100,"2015-12-22","PYFA"
116,116,111,114,12900,"2015-12-23","PYFA"
115,116,110,112,101600,"2015-12-28","PYFA"
111,114,111,112,162900,"2015-12-29","PYFA"
114,118,110,112,421800,"2015-12-30","PYFA"
111,116,107,110,6627400,"2016-01-04","PYFA"
108,112,108,110,936900,"2016-01-05","PYFA"
111,111,109,110,803100,"2016-01-06","PYFA"
110,111,108,110,103300,"2016-01-07","PYFA"
111,113,106,106,544300,"2016-01-08","PYFA"
107,108,107,108,136500,"2016-01-11","PYFA"
110,110,106,108,186500,"2016-01-12","PYFA"
110,110,106,108,152100,"2016-01-13","PYFA"
109,113,107,110,405100,"2016-01-14","PYFA"
110,115,108,110,2975600,"2016-01-15","PYFA"
109,112,108,108,194200,"2016-01-18","PYFA"
108,111,108,110,622600,"2016-01-19","PYFA"
110,125,110,121,7577100,"2016-01-20","PYFA"
122,128,109,110,17124400,"2016-01-21","PYFA"
110,113,106,113,699600,"2016-01-22","PYFA"
108,113,108,112,418900,"2016-01-25","PYFA"
109,114,109,110,176900,"2016-01-26","PYFA"
113,117,111,111,767600,"2016-01-27","PYFA"
115,115,110,110,144500,"2016-01-28","PYFA"
112,112,109,109,336600,"2016-01-29","PYFA"
111,112,109,111,142800,"2016-02-01","PYFA"
112,112,110,111,31400,"2016-02-02","PYFA"
111,112,110,111,109700,"2016-02-03","PYFA"
111,112,110,110,239400,"2016-02-04","PYFA"
110,113,109,110,917900,"2016-02-05","PYFA"
109,110,109,109,32400,"2016-02-09","PYFA"
109,110,108,108,89100,"2016-02-10","PYFA"
109,111,108,110,112200,"2016-02-11","PYFA"
110,110,110,110,25100,"2016-02-12","PYFA"
110,113,109,109,204500,"2016-02-15","PYFA"
110,112,109,110,362300,"2016-02-16","PYFA"
111,111,110,110,188000,"2016-02-17","PYFA"
110,112,110,110,135100,"2016-02-18","PYFA"
110,110,110,110,141600,"2016-02-19","PYFA"
111,111,110,110,8900,"2016-02-22","PYFA"
111,111,110,110,100500,"2016-02-23","PYFA"
109,112,109,110,311000,"2016-02-24","PYFA"
111,111,109,110,119700,"2016-02-25","PYFA"
111,111,110,111,16100,"2016-02-26","PYFA"
109,110,109,109,196000,"2016-02-29","PYFA"
110,123,109,122,2786200,"2016-03-01","PYFA"
122,125,115,122,76100,"2016-03-02","PYFA"
117,122,117,122,617100,"2016-03-03","PYFA"
117,122,116,122,1500,"2016-03-04","PYFA"
122,122,122,122,0,"2016-03-07","PYFA"
116,120,116,116,85500,"2016-03-08","PYFA"
115,118,115,116,56400,"2016-03-10","PYFA"
116,116,116,116,0,"2016-03-11","PYFA"
116,116,116,116,0,"2016-03-14","PYFA"
120,120,117,117,102200,"2016-03-15","PYFA"
118,128,115,127,625700,"2016-03-16","PYFA"
129,131,118,122,571900,"2016-03-17","PYFA"
123,131,118,126,67600,"2016-03-18","PYFA"
127,128,114,117,1899700,"2016-03-21","PYFA"
118,127,115,119,10957600,"2016-03-22","PYFA"
122,125,114,120,880200,"2016-03-23","PYFA"
123,124,112,113,1266600,"2016-03-24","PYFA"
111,114,107,112,770800,"2016-03-28","PYFA"
109,113,108,112,75300,"2016-03-29","PYFA"
109,119,109,116,793500,"2016-03-30","PYFA"
118,118,115,115,117800,"2016-03-31","PYFA"
115,118,115,115,186100,"2016-04-01","PYFA"
115,115,115,115,30500,"2016-04-04","PYFA"
116,119,116,117,130600,"2016-04-05","PYFA"
117,118,116,118,27800,"2016-04-06","PYFA"
116,124,116,123,850600,"2016-04-07","PYFA"
121,127,118,122,1030900,"2016-04-08","PYFA"
122,122,122,122,0,"2016-04-11","PYFA"
122,127,119,121,2915300,"2016-04-12","PYFA"
121,121,121,121,0,"2016-04-13","PYFA"
121,121,121,121,0,"2016-04-14","PYFA"
121,121,121,121,0,"2016-04-15","PYFA"
121,121,121,121,0,"2016-04-18","PYFA"
121,121,121,121,0,"2016-04-19","PYFA"
121,126,121,121,187500,"2016-04-20","PYFA"
121,121,121,121,19500,"2016-04-21","PYFA"
121,124,120,120,282800,"2016-04-22","PYFA"
120,124,119,120,1396300,"2016-04-25","PYFA"
120,122,118,120,498100,"2016-04-26","PYFA"
120,121,117,119,839800,"2016-04-27","PYFA"
119,122,118,119,46200,"2016-04-28","PYFA"
119,125,116,119,302500,"2016-04-29","PYFA"
119,120,118,118,40200,"2016-05-02","PYFA"
118,123,116,120,403500,"2016-05-03","PYFA"
120,121,117,121,338100,"2016-05-04","PYFA"
121,121,121,121,0,"2016-05-09","PYFA"
121,123,117,117,800,"2016-05-10","PYFA"
116,120,115,116,70600,"2016-05-11","PYFA"
118,122,115,115,1306600,"2016-05-12","PYFA"
115,124,115,118,345500,"2016-05-13","PYFA"
118,118,117,118,10300,"2016-05-16","PYFA"
118,118,116,116,77800,"2016-05-17","PYFA"
116,122,116,118,546100,"2016-05-18","PYFA"
117,121,116,118,361300,"2016-05-19","PYFA"
117,126,113,120,709800,"2016-05-20","PYFA"
124,124,120,120,1014200,"2016-05-23","PYFA"
119,122,118,118,118900,"2016-05-24","PYFA"
121,123,119,120,206200,"2016-05-25","PYFA"
120,122,118,119,169300,"2016-05-26","PYFA"
120,124,120,120,104500,"2016-05-27","PYFA"
118,118,117,117,5600,"2016-05-30","PYFA"
118,118,117,118,158800,"2016-05-31","PYFA"
120,125,120,121,162200,"2016-06-01","PYFA"
123,125,120,122,429300,"2016-06-02","PYFA"
121,133,121,130,3422900,"2016-06-03","PYFA"
125,140,125,136,1181100,"2016-06-06","PYFA"
136,139,131,134,137000,"2016-06-07","PYFA"
132,136,132,132,504600,"2016-06-08","PYFA"
134,140,133,136,1091900,"2016-06-09","PYFA"
137,137,130,131,676400,"2016-06-10","PYFA"
131,135,130,132,100400,"2016-06-13","PYFA"
132,134,130,130,68500,"2016-06-14","PYFA"
132,133,130,131,142000,"2016-06-15","PYFA"
131,134,128,130,503800,"2016-06-16","PYFA"
130,132,128,130,259700,"2016-06-17","PYFA"
133,134,129,132,117100,"2016-06-20","PYFA"
134,134,130,130,160000,"2016-06-21","PYFA"
130,133,130,133,73900,"2016-06-22","PYFA"
133,134,130,132,117500,"2016-06-23","PYFA"
133,133,123,130,414900,"2016-06-24","PYFA"
130,130,124,129,50200,"2016-06-27","PYFA"
131,131,124,126,327000,"2016-06-28","PYFA"
128,130,125,125,149500,"2016-06-29","PYFA"
128,131,124,126,131300,"2016-06-30","PYFA"
130,130,122,122,136600,"2016-07-01","PYFA"
126,127,126,127,28200,"2016-07-11","PYFA"
127,130,123,129,529900,"2016-07-12","PYFA"
126,130,126,126,279200,"2016-07-13","PYFA"
128,128,121,125,1409700,"2016-07-14","PYFA"
125,127,125,125,28300,"2016-07-15","PYFA"
127,127,123,125,22200,"2016-07-18","PYFA"
127,130,125,126,182400,"2016-07-19","PYFA"
124,127,124,127,112700,"2016-07-20","PYFA"
125,131,124,126,252300,"2016-07-21","PYFA"
125,129,125,129,56000,"2016-07-22","PYFA"
128,135,126,130,157600,"2016-07-25","PYFA"
130,152,130,143,6054700,"2016-07-26","PYFA"
144,153,140,144,3186300,"2016-07-27","PYFA"
144,149,141,144,1362300,"2016-07-28","PYFA"
150,150,141,142,339800,"2016-07-29","PYFA"
142,145,140,142,523900,"2016-08-01","PYFA"
142,147,140,144,633700,"2016-08-02","PYFA"
142,145,140,143,1525300,"2016-08-03","PYFA"
140,144,140,140,194000,"2016-08-04","PYFA"
140,143,140,140,194300,"2016-08-05","PYFA"
140,149,139,142,2514100,"2016-08-08","PYFA"
142,148,140,145,1302800,"2016-08-09","PYFA"
146,148,143,146,402000,"2016-08-10","PYFA"
142,148,142,143,526500,"2016-08-11","PYFA"
143,147,141,141,26600,"2016-08-12","PYFA"
143,147,143,144,358400,"2016-08-15","PYFA"
141,148,141,143,291800,"2016-08-16","PYFA"
146,146,141,141,197100,"2016-08-18","PYFA"
141,190,141,180,15448500,"2016-08-19","PYFA"
181,216,164,167,13843600,"2016-08-22","PYFA"
168,190,155,186,8927400,"2016-08-23","PYFA"
187,204,175,178,9927700,"2016-08-24","PYFA"
178,189,178,181,3306400,"2016-08-25","PYFA"
178,188,174,176,2611500,"2016-08-26","PYFA"
180,190,174,176,6386200,"2016-08-29","PYFA"
177,180,162,164,2720900,"2016-08-30","PYFA"
160,171,160,162,1828500,"2016-08-31","PYFA"
162,163,151,151,1736600,"2016-09-01","PYFA"
151,168,150,156,2384700,"2016-09-02","PYFA"
157,170,156,157,1163200,"2016-09-05","PYFA"
157,164,152,152,1450300,"2016-09-06","PYFA"
152,160,147,152,532700,"2016-09-07","PYFA"
154,165,154,158,3024700,"2016-09-08","PYFA"
158,165,150,150,2721600,"2016-09-09","PYFA"
153,159,144,147,968000,"2016-09-13","PYFA"
140,148,138,142,845800,"2016-09-14","PYFA"
142,153,142,144,2261300,"2016-09-15","PYFA"
144,147,138,140,535400,"2016-09-16","PYFA"
140,155,140,152,3059700,"2016-09-19","PYFA"
155,159,152,156,2091900,"2016-09-20","PYFA"
156,164,151,152,8768600,"2016-09-21","PYFA"
152,156,149,149,327200,"2016-09-22","PYFA"
149,155,145,149,377400,"2016-09-23","PYFA"
152,153,146,150,460400,"2016-09-26","PYFA"
150,154,146,149,866400,"2016-09-27","PYFA"
148,152,140,148,2045800,"2016-09-28","PYFA"
150,153,144,149,1259400,"2016-09-29","PYFA"
149,156,146,147,4125800,"2016-09-30","PYFA"
145,159,145,149,4015900,"2016-10-03","PYFA"
149,155,148,149,895500,"2016-10-04","PYFA"
148,153,148,150,1019700,"2016-10-05","PYFA"
152,157,149,150,4089600,"2016-10-06","PYFA"
147,152,147,148,1340200,"2016-10-07","PYFA"
148,153,147,148,1330200,"2016-10-10","PYFA"
148,153,148,149,1553800,"2016-10-11","PYFA"
148,152,146,148,477800,"2016-10-12","PYFA"
145,153,145,150,810900,"2016-10-13","PYFA"
150,157,150,154,2616500,"2016-10-14","PYFA"
154,158,150,158,1810300,"2016-10-17","PYFA"
155,158,154,155,522000,"2016-10-18","PYFA"
155,157,153,157,763900,"2016-10-19","PYFA"
155,157,152,152,166400,"2016-10-20","PYFA"
150,158,150,156,594200,"2016-10-21","PYFA"
156,157,152,153,216500,"2016-10-24","PYFA"
153,159,153,155,456500,"2016-10-25","PYFA"
153,165,153,156,2183800,"2016-10-26","PYFA"
156,162,155,157,738300,"2016-10-27","PYFA"
154,165,154,165,1020900,"2016-10-28","PYFA"
157,164,157,158,117300,"2016-10-31","PYFA"
158,164,155,159,2065900,"2016-11-01","PYFA"
159,170,159,168,2368300,"2016-11-02","PYFA"
168,171,165,167,533800,"2016-11-03","PYFA"
167,173,164,172,2566700,"2016-11-04","PYFA"
172,173,170,171,126700,"2016-11-07","PYFA"
168,171,165,165,77000,"2016-11-08","PYFA"
163,170,163,170,73700,"2016-11-09","PYFA"
173,175,167,171,1166900,"2016-11-10","PYFA"
169,175,168,175,486000,"2016-11-11","PYFA"
175,175,165,170,130000,"2016-11-14","PYFA"
170,176,169,173,1654500,"2016-11-15","PYFA"
173,175,167,175,997700,"2016-11-16","PYFA"
175,180,170,171,452400,"2016-11-17","PYFA"
168,180,168,173,277100,"2016-11-18","PYFA"
168,172,168,169,257900,"2016-11-21","PYFA"
169,180,169,178,508800,"2016-11-22","PYFA"
180,184,175,175,346500,"2016-11-23","PYFA"
180,236,180,236,9500600,"2016-11-24","PYFA"
248,260,214,214,10495100,"2016-11-25","PYFA"
214,230,193,220,6119000,"2016-11-28","PYFA"
216,222,208,208,777100,"2016-11-29","PYFA"
214,240,214,218,4050400,"2016-11-30","PYFA"
218,220,208,212,860500,"2016-12-01","PYFA"
212,230,212,222,1999100,"2016-12-02","PYFA"
226,228,216,228,1331400,"2016-12-05","PYFA"
230,240,224,226,1455800,"2016-12-06","PYFA"
226,236,220,226,1213200,"2016-12-07","PYFA"
226,230,220,220,782900,"2016-12-08","PYFA"
220,230,214,218,948400,"2016-12-09","PYFA"
218,226,206,220,798600,"2016-12-13","PYFA"
220,220,216,216,703400,"2016-12-14","PYFA"
216,224,214,218,616000,"2016-12-15","PYFA"
218,220,208,214,301600,"2016-12-16","PYFA"
216,216,210,212,186500,"2016-12-19","PYFA"
212,220,210,210,437100,"2016-12-20","PYFA"
210,216,206,206,204000,"2016-12-21","PYFA"
202,214,202,204,138400,"2016-12-22","PYFA"
204,204,200,200,466800,"2016-12-23","PYFA"
202,210,200,204,195600,"2016-12-27","PYFA"
204,204,202,204,166300,"2016-12-28","PYFA"
204,206,202,202,586700,"2016-12-29","PYFA"
204,206,200,200,390900,"2016-12-30","PYFA"
200,200,200,200,0,"2017-01-02","PYFA"
200,212,200,200,43600,"2017-01-03","PYFA"
200,204,190,204,45600,"2017-01-04","PYFA"
204,222,202,206,703900,"2017-01-05","PYFA"
220,220,206,212,48700,"2017-01-06","PYFA"
212,212,204,212,73900,"2017-01-09","PYFA"
212,214,208,208,463800,"2017-01-10","PYFA"
208,216,208,214,60400,"2017-01-11","PYFA"
214,222,208,208,1150400,"2017-01-12","PYFA"
212,218,208,208,143200,"2017-01-13","PYFA"
208,218,208,218,956700,"2017-01-16","PYFA"
218,218,216,218,402700,"2017-01-17","PYFA"
218,230,218,220,712000,"2017-01-18","PYFA"
222,224,216,218,134300,"2017-01-19","PYFA"
216,218,216,216,381900,"2017-01-20","PYFA"
216,224,200,208,366200,"2017-01-23","PYFA"
202,218,202,210,302800,"2017-01-24","PYFA"
214,214,202,206,118900,"2017-01-25","PYFA"
206,212,206,206,96000,"2017-01-26","PYFA"
208,208,204,204,211100,"2017-01-27","PYFA"
204,224,196,200,1032500,"2017-01-30","PYFA"
202,216,202,202,167000,"2017-01-31","PYFA"
202,208,202,204,27900,"2017-02-01","PYFA"
206,206,200,202,107000,"2017-02-02","PYFA"
202,210,200,202,87200,"2017-02-03","PYFA"
202,218,202,210,981700,"2017-02-06","PYFA"
210,214,202,204,264400,"2017-02-07","PYFA"
204,222,200,204,4988000,"2017-02-08","PYFA"
204,214,202,210,1852800,"2017-02-09","PYFA"
210,210,208,210,572600,"2017-02-10","PYFA"
210,210,206,206,399400,"2017-02-13","PYFA"
206,208,206,206,20000,"2017-02-14","PYFA"
206,206,206,206,0,"2017-02-15","PYFA"
206,214,202,204,1358300,"2017-02-16","PYFA"
204,214,204,206,1302600,"2017-02-17","PYFA"
210,210,204,206,1168800,"2017-02-20","PYFA"
208,208,202,204,271100,"2017-02-21","PYFA"
204,208,204,208,216900,"2017-02-22","PYFA"
206,206,204,204,203000,"2017-02-23","PYFA"
204,208,202,202,166000,"2017-02-24","PYFA"
204,204,204,204,150600,"2017-02-27","PYFA"
204,206,200,202,127400,"2017-02-28","PYFA"
200,202,200,200,39000,"2017-03-01","PYFA"
200,200,200,200,49700,"2017-03-02","PYFA"
200,208,200,208,269500,"2017-03-03","PYFA"
204,208,204,206,75500,"2017-03-06","PYFA"
212,212,200,204,211800,"2017-03-07","PYFA"
204,208,202,202,53700,"2017-03-08","PYFA"
202,202,200,202,120000,"2017-03-09","PYFA"
202,206,202,202,33000,"2017-03-10","PYFA"
202,210,202,206,480300,"2017-03-13","PYFA"
206,210,204,204,45900,"2017-03-14","PYFA"
204,204,204,204,36200,"2017-03-15","PYFA"
202,202,202,202,95000,"2017-03-16","PYFA"
202,208,202,202,65700,"2017-03-17","PYFA"
202,208,202,208,31100,"2017-03-20","PYFA"
206,208,202,206,75000,"2017-03-21","PYFA"
206,206,202,204,17500,"2017-03-22","PYFA"
202,202,200,202,35500,"2017-03-23","PYFA"
204,204,202,202,13900,"2017-03-24","PYFA"
204,210,202,204,99700,"2017-03-27","PYFA"
204,214,204,210,398300,"2017-03-29","PYFA"
208,218,208,208,608900,"2017-03-30","PYFA"
212,214,206,212,123600,"2017-03-31","PYFA"
214,214,206,208,91600,"2017-04-03","PYFA"
208,214,206,206,68900,"2017-04-04","PYFA"
206,206,206,206,0,"2017-04-05","PYFA"
202,210,202,204,22300,"2017-04-06","PYFA"
204,210,202,204,61300,"2017-04-07","PYFA"
208,208,204,204,28900,"2017-04-10","PYFA"
204,216,202,216,318300,"2017-04-11","PYFA"
218,218,204,208,88700,"2017-04-12","PYFA"
216,218,204,218,71400,"2017-04-13","PYFA"
218,218,210,214,14900,"2017-04-17","PYFA"
214,214,204,212,143700,"2017-04-18","PYFA"
212,212,212,212,0,"2017-04-19","PYFA"
212,212,204,204,21500,"2017-04-20","PYFA"
210,210,210,210,1100,"2017-04-21","PYFA"
210,210,200,200,195000,"2017-04-25","PYFA"
200,208,204,206,17500,"2017-04-26","PYFA"
208,208,202,204,94300,"2017-04-27","PYFA"
204,210,202,210,143400,"2017-04-28","PYFA"
212,218,206,210,298700,"2017-05-02","PYFA"
206,218,204,218,215500,"2017-05-03","PYFA"
214,230,208,212,912600,"2017-05-04","PYFA"
204,206,204,206,60200,"2017-05-05","PYFA"
202,206,200,206,1327200,"2017-05-08","PYFA"
206,206,200,204,2199400,"2017-05-09","PYFA"
198,208,198,202,304400,"2017-05-10","PYFA"
202,214,197,200,31800,"2017-05-12","PYFA"
199,199,198,199,1400,"2017-05-15","PYFA"
199,210,190,210,163600,"2017-05-16","PYFA"
214,214,214,214,200,"2017-05-17","PYFA"
214,214,210,212,702100,"2017-05-18","PYFA"
212,216,204,212,180200,"2017-05-19","PYFA"
204,212,202,206,1192800,"2017-05-22","PYFA"
206,206,206,206,0,"2017-05-23","PYFA"
206,210,204,210,33200,"2017-05-24","PYFA"
210,210,204,204,2376900,"2017-05-26","PYFA"
204,210,204,210,301700,"2017-05-29","PYFA"
210,210,210,210,0,"2017-05-30","PYFA"
210,210,202,202,15400,"2017-05-31","PYFA"
202,202,202,202,0,"2017-06-01","PYFA"
202,204,200,204,351500,"2017-06-02","PYFA"
200,206,200,204,217900,"2017-06-05","PYFA"
204,204,204,204,94000,"2017-06-06","PYFA"
204,206,204,206,1000,"2017-06-07","PYFA"
208,208,200,204,63800,"2017-06-08","PYFA"
200,204,200,204,521300,"2017-06-09","PYFA"
204,204,204,204,1200,"2017-06-12","PYFA"
202,204,202,204,142800,"2017-06-13","PYFA"
206,206,204,204,22800,"2017-06-14","PYFA"
202,202,202,202,1000,"2017-06-15","PYFA"
204,204,204,204,2e+05,"2017-06-16","PYFA"
204,204,204,204,61000,"2017-06-19","PYFA"
204,204,204,204,38500,"2017-06-20","PYFA"
204,204,204,204,0,"2017-06-21","PYFA"
200,200,200,200,100,"2017-06-22","PYFA"
200,200,200,200,0,"2017-06-23","PYFA"
200,200,200,200,0,"2017-06-26","PYFA"
200,200,200,200,0,"2017-06-27","PYFA"
200,200,200,200,0,"2017-06-28","PYFA"
200,200,200,200,0,"2017-06-29","PYFA"
200,200,200,200,0,"2017-06-30","PYFA"
200,200,200,200,5800,"2017-07-03","PYFA"
200,206,200,206,300200,"2017-07-04","PYFA"
206,206,206,206,800,"2017-07-05","PYFA"
204,204,200,200,13100,"2017-07-06","PYFA"
204,204,204,204,500,"2017-07-07","PYFA"
204,204,204,204,0,"2017-07-10","PYFA"
190,190,190,190,200,"2017-07-11","PYFA"
196,202,196,202,326800,"2017-07-12","PYFA"
202,202,200,200,18100,"2017-07-13","PYFA"
200,204,200,204,257300,"2017-07-14","PYFA"
204,206,200,200,275500,"2017-07-17","PYFA"
200,208,196,196,300400,"2017-07-18","PYFA"
196,197,196,197,87200,"2017-07-19","PYFA"
197,197,197,197,0,"2017-07-20","PYFA"
196,196,196,196,2000,"2017-07-21","PYFA"
196,196,196,196,100,"2017-07-24","PYFA"
196,196,195,195,5200,"2017-07-25","PYFA"
195,198,192,198,7000,"2017-07-26","PYFA"
198,198,194,194,300,"2017-07-27","PYFA"
194,200,193,194,178400,"2017-07-28","PYFA"
190,194,188,188,41000,"2017-07-31","PYFA"
190,200,190,200,199600,"2017-08-01","PYFA"
199,199,199,199,500,"2017-08-02","PYFA"
191,191,191,191,15000,"2017-08-03","PYFA"
189,189,187,187,270000,"2017-08-04","PYFA"
187,188,187,188,5100,"2017-08-07","PYFA"
188,198,188,196,8900,"2017-08-08","PYFA"
195,197,195,197,29200,"2017-08-09","PYFA"
191,199,191,192,2700,"2017-08-10","PYFA"
202,206,193,193,52700,"2017-08-11","PYFA"
193,199,193,199,1700,"2017-08-14","PYFA"
199,204,199,204,700,"2017-08-15","PYFA"
202,210,198,206,34000,"2017-08-16","PYFA"
206,206,206,206,0,"2017-08-17","PYFA"
200,206,194,194,500,"2017-08-18","PYFA"
204,204,202,202,1100,"2017-08-21","PYFA"
206,206,202,206,700,"2017-08-22","PYFA"
204,206,198,198,8000,"2017-08-23","PYFA"
188,198,186,193,32000,"2017-08-24","PYFA"
193,202,190,191,17900,"2017-08-25","PYFA"
192,192,192,192,10500,"2017-08-28","PYFA"
186,198,186,197,23300,"2017-08-29","PYFA"
204,204,193,193,400,"2017-08-30","PYFA"
191,197,191,197,200,"2017-08-31","PYFA"
197,197,197,197,0,"2017-09-01","PYFA"
191,199,191,195,16800,"2017-09-04","PYFA"
191,191,191,191,100,"2017-09-05","PYFA"
190,198,190,198,1200,"2017-09-06","PYFA"
206,206,188,188,9000,"2017-09-07","PYFA"
190,191,185,185,6400,"2017-09-08","PYFA"
186,192,186,192,500,"2017-09-11","PYFA"
188,199,188,188,3400,"2017-09-12","PYFA"
190,190,190,190,11600,"2017-09-13","PYFA"
190,190,190,190,0,"2017-09-14","PYFA"
190,190,190,190,0,"2017-09-15","PYFA"
190,190,190,190,100,"2017-09-18","PYFA"
194,202,194,200,75300,"2017-09-19","PYFA"
210,212,192,200,1066900,"2017-09-20","PYFA"
200,200,200,200,0,"2017-09-21","PYFA"
200,200,200,200,0,"2017-09-22","PYFA"
214,214,200,200,700,"2017-09-25","PYFA"
185,210,185,210,13000,"2017-09-26","PYFA"
196,196,195,195,1500,"2017-09-27","PYFA"
191,192,190,192,6700,"2017-09-28","PYFA"
189,189,188,188,14300,"2017-09-29","PYFA"
195,195,195,195,200,"2017-10-02","PYFA"
195,195,192,192,2100,"2017-10-03","PYFA"
191,200,191,195,8400,"2017-10-04","PYFA"
195,195,195,195,0,"2017-10-05","PYFA"
200,200,191,191,1300,"2017-10-06","PYFA"
198,198,171,190,2007000,"2017-10-09","PYFA"
195,195,186,186,2500,"2017-10-10","PYFA"
186,186,186,186,1100,"2017-10-11","PYFA"
186,186,170,183,68800,"2017-10-12","PYFA"
184,184,184,184,21000,"2017-10-13","PYFA"
174,190,170,190,45800,"2017-10-16","PYFA"
182,188,182,188,186000,"2017-10-17","PYFA"
197,198,191,193,94300,"2017-10-18","PYFA"
193,193,192,193,300,"2017-10-19","PYFA"
193,193,193,193,300,"2017-10-20","PYFA"
190,193,190,193,1100,"2017-10-23","PYFA"
185,193,185,193,35300,"2017-10-24","PYFA"
190,190,187,187,4400,"2017-10-25","PYFA"
187,187,186,186,9600,"2017-10-26","PYFA"
188,216,188,208,472400,"2017-10-27","PYFA"
208,214,190,204,13200,"2017-10-30","PYFA"
202,202,202,202,500,"2017-10-31","PYFA"
202,206,199,204,50600,"2017-11-01","PYFA"
200,202,172,200,1800,"2017-11-02","PYFA"
200,206,200,204,600,"2017-11-03","PYFA"
200,200,181,199,8600,"2017-11-06","PYFA"
199,200,189,199,19300,"2017-11-07","PYFA"
200,200,197,197,400,"2017-11-08","PYFA"
197,198,189,191,1200,"2017-11-09","PYFA"
195,195,195,195,400,"2017-11-10","PYFA"
198,198,190,195,3600,"2017-11-13","PYFA"
195,195,192,192,187000,"2017-11-14","PYFA"
192,192,183,192,800,"2017-11-15","PYFA"
192,192,192,192,0,"2017-11-16","PYFA"
195,195,193,193,400,"2017-11-17","PYFA"
193,193,193,193,0,"2017-11-20","PYFA"
193,193,193,193,0,"2017-11-21","PYFA"
180,193,180,188,3600,"2017-11-22","PYFA"
188,188,188,188,0,"2017-11-23","PYFA"
188,188,188,188,0,"2017-11-24","PYFA"
188,188,188,188,100,"2017-11-27","PYFA"
188,188,185,185,28600,"2017-11-28","PYFA"
185,185,185,185,11200,"2017-11-29","PYFA"
188,195,188,195,200,"2017-11-30","PYFA"
195,195,195,195,0,"2017-12-01","PYFA"
195,195,195,195,0,"2017-12-04","PYFA"
190,190,188,188,200,"2017-12-05","PYFA"
195,195,195,195,200,"2017-12-06","PYFA"
192,192,185,191,5000,"2017-12-07","PYFA"
190,190,190,190,200,"2017-12-08","PYFA"
194,194,177,177,300,"2017-12-11","PYFA"
185,190,185,190,3100,"2017-12-12","PYFA"
180,184,173,184,24500,"2017-12-13","PYFA"
184,184,184,184,0,"2017-12-14","PYFA"
184,184,183,183,50700,"2017-12-15","PYFA"
183,183,182,182,3300,"2017-12-18","PYFA"
182,182,182,182,0,"2017-12-19","PYFA"
182,182,182,182,0,"2017-12-20","PYFA"
182,182,180,180,63200,"2017-12-21","PYFA"
183,183,183,183,30300,"2017-12-22","PYFA"
183,183,183,183,0,"2017-12-25","PYFA"
183,183,183,183,0,"2017-12-26","PYFA"
200,200,183,183,41900,"2017-12-27","PYFA"
193,193,189,189,300,"2017-12-28","PYFA"
193,193,183,183,27400,"2017-12-29","PYFA"
183,183,183,183,0,"2018-01-01","PYFA"
183,183,183,183,400,"2018-01-02","PYFA"
187,187,187,187,600,"2018-01-03","PYFA"
176,176,176,176,100,"2018-01-04","PYFA"
183,185,178,180,6600,"2018-01-05","PYFA"
185,185,185,185,5000,"2018-01-08","PYFA"
184,184,184,184,100,"2018-01-09","PYFA"
184,210,184,202,127900,"2018-01-10","PYFA"
200,200,198,198,400,"2018-01-11","PYFA"
199,199,195,195,800,"2018-01-12","PYFA"
195,214,192,214,421100,"2018-01-15","PYFA"
212,214,194,194,52200,"2018-01-16","PYFA"
194,200,193,199,900,"2018-01-17","PYFA"
199,199,197,197,800,"2018-01-18","PYFA"
204,204,182,186,113100,"2018-01-19","PYFA"
193,193,193,193,3500,"2018-01-22","PYFA"
212,212,183,200,9900,"2018-01-23","PYFA"
200,200,200,200,200,"2018-01-24","PYFA"
200,200,200,200,200,"2018-01-25","PYFA"
204,210,196,196,3600,"2018-01-26","PYFA"
196,210,189,200,22900,"2018-01-29","PYFA"
200,200,197,197,10100,"2018-01-30","PYFA"
196,196,196,196,100,"2018-01-31","PYFA"
194,195,192,192,11800,"2018-02-01","PYFA"
191,199,191,199,27400,"2018-02-02","PYFA"
199,199,193,198,700,"2018-02-05","PYFA"
193,198,188,196,201200,"2018-02-06","PYFA"
196,196,196,196,0,"2018-02-07","PYFA"
192,200,182,186,4100,"2018-02-08","PYFA"
186,186,186,186,0,"2018-02-09","PYFA"
200,210,185,187,52300,"2018-02-12","PYFA"
187,188,171,188,3900,"2018-02-13","PYFA"
190,190,190,190,3100,"2018-02-14","PYFA"
192,192,192,192,400,"2018-02-15","PYFA"
192,192,192,192,0,"2018-02-16","PYFA"
192,195,192,192,800,"2018-02-19","PYFA"
192,192,188,188,21600,"2018-02-20","PYFA"
180,184,172,182,316200,"2018-02-21","PYFA"
182,184,182,184,1600,"2018-02-22","PYFA"
184,184,184,184,0,"2018-02-23","PYFA"
194,194,190,190,304000,"2018-02-26","PYFA"
192,193,192,192,2200,"2018-02-27","PYFA"
200,200,200,200,100,"2018-02-28","PYFA"
198,202,198,202,82600,"2018-03-01","PYFA"
212,212,181,208,900,"2018-03-02","PYFA"
208,210,180,190,11500,"2018-03-05","PYFA"
190,190,190,190,6300,"2018-03-06","PYFA"
189,189,189,189,200,"2018-03-07","PYFA"
192,192,192,192,200,"2018-03-08","PYFA"
192,192,192,192,0,"2018-03-09","PYFA"
192,192,192,192,0,"2018-03-12","PYFA"
192,192,192,192,0,"2018-03-13","PYFA"
192,192,192,192,0,"2018-03-14","PYFA"
192,192,192,192,0,"2018-03-15","PYFA"
192,192,192,192,0,"2018-03-16","PYFA"
192,192,192,192,0,"2018-03-19","PYFA"
192,192,192,192,0,"2018-03-20","PYFA"
189,189,188,189,1100,"2018-03-21","PYFA"
189,189,187,187,1100,"2018-03-22","PYFA"
187,187,178,178,9600,"2018-03-23","PYFA"
178,180,178,180,30100,"2018-03-26","PYFA"
182,182,182,182,1000,"2018-03-27","PYFA"
178,180,178,178,10300,"2018-03-28","PYFA"
179,212,179,208,6500,"2018-03-29","PYFA"
208,208,208,208,0,"2018-03-30","PYFA"
212,212,191,191,58200,"2018-04-02","PYFA"
192,192,189,189,30300,"2018-04-03","PYFA"
189,189,189,189,10000,"2018-04-04","PYFA"
189,189,189,189,1000,"2018-04-05","PYFA"
188,188,188,188,2900,"2018-04-06","PYFA"
188,188,188,188,2200,"2018-04-09","PYFA"
190,190,190,190,1400,"2018-04-10","PYFA"
212,212,189,204,12700,"2018-04-11","PYFA"
204,204,202,202,5100,"2018-04-12","PYFA"
190,193,190,191,500,"2018-04-13","PYFA"
191,191,191,191,0,"2018-04-16","PYFA"
191,191,191,191,0,"2018-04-17","PYFA"
191,196,191,196,400,"2018-04-18","PYFA"
196,196,196,196,0,"2018-04-19","PYFA"
196,196,196,196,0,"2018-04-20","PYFA"
196,196,196,196,100,"2018-04-23","PYFA"
196,196,196,196,100,"2018-04-24","PYFA"
196,196,196,196,0,"2018-04-25","PYFA"
196,196,196,196,0,"2018-04-26","PYFA"
196,196,196,196,0,"2018-04-27","PYFA"
198,198,198,198,1600,"2018-04-30","PYFA"
198,198,198,198,0,"2018-05-01","PYFA"
198,198,198,198,0,"2018-05-02","PYFA"
202,204,202,204,500,"2018-05-03","PYFA"
200,200,200,200,100,"2018-05-04","PYFA"
200,200,200,200,101500,"2018-05-07","PYFA"
200,200,200,200,0,"2018-05-08","PYFA"
200,200,200,200,0,"2018-05-09","PYFA"
200,200,200,200,0,"2018-05-10","PYFA"
183,186,183,185,59800,"2018-05-11","PYFA"
177,177,175,175,6100,"2018-05-14","PYFA"
196,196,188,188,4700,"2018-05-15","PYFA"
184,186,182,186,24600,"2018-05-16","PYFA"
186,188,174,181,7600,"2018-05-17","PYFA"
185,185,178,184,1200,"2018-05-18","PYFA"
184,184,184,184,0,"2018-05-21","PYFA"
182,190,182,190,21600,"2018-05-22","PYFA"
190,190,190,190,2500,"2018-05-23","PYFA"
183,183,183,183,1200,"2018-05-24","PYFA"
183,183,183,183,7800,"2018-05-25","PYFA"
182,182,182,182,600,"2018-05-28","PYFA"
182,182,182,182,0,"2018-05-29","PYFA"
182,182,182,182,300,"2018-05-30","PYFA"
180,180,180,180,3600,"2018-05-31","PYFA"
180,180,180,180,0,"2018-06-01","PYFA"
180,180,180,180,0,"2018-06-04","PYFA"
180,200,177,200,162700,"2018-06-05","PYFA"
190,190,181,181,18600,"2018-06-06","PYFA"
182,190,181,190,252200,"2018-06-07","PYFA"
190,190,190,190,0,"2018-06-08","PYFA"
190,190,190,190,0,"2018-06-11","PYFA"
190,190,190,190,0,"2018-06-12","PYFA"
190,190,190,190,0,"2018-06-13","PYFA"
190,190,190,190,0,"2018-06-14","PYFA"
190,190,190,190,0,"2018-06-15","PYFA"
190,190,190,190,0,"2018-06-18","PYFA"
190,190,190,190,0,"2018-06-19","PYFA"
170,199,150,199,54000,"2018-06-20","PYFA"
185,189,185,189,2500,"2018-06-21","PYFA"
199,199,199,199,300,"2018-06-22","PYFA"
186,192,186,192,1600,"2018-06-25","PYFA"
192,192,192,192,0,"2018-06-26","PYFA"
192,192,192,192,0,"2018-06-27","PYFA"
190,195,188,195,300,"2018-06-28","PYFA"
195,195,195,195,0,"2018-06-29","PYFA"
192,192,192,192,500,"2018-07-02","PYFA"
176,177,170,177,53700,"2018-07-03","PYFA"
177,178,170,178,2800,"2018-07-04","PYFA"
170,182,170,182,3100,"2018-07-05","PYFA"
171,174,171,171,17200,"2018-07-06","PYFA"
171,184,171,184,1900,"2018-07-09","PYFA"
184,184,178,182,1500,"2018-07-10","PYFA"
182,182,182,182,0,"2018-07-11","PYFA"
182,182,182,182,0,"2018-07-12","PYFA"
182,182,182,182,0,"2018-07-13","PYFA"
182,182,182,182,0,"2018-07-16","PYFA"
170,180,170,180,200,"2018-07-17","PYFA"
178,178,178,178,100,"2018-07-18","PYFA"
178,178,178,178,0,"2018-07-19","PYFA"
177,187,177,187,900,"2018-07-20","PYFA"
186,186,184,185,8400,"2018-07-23","PYFA"
185,185,185,185,0,"2018-07-24","PYFA"
185,185,185,185,0,"2018-07-25","PYFA"
185,185,185,185,100,"2018-07-26","PYFA"
185,199,185,199,600,"2018-07-27","PYFA"
191,191,181,191,7300,"2018-07-30","PYFA"
191,191,191,191,0,"2018-07-31","PYFA"
190,190,171,190,900,"2018-08-01","PYFA"
190,190,190,190,0,"2018-08-02","PYFA"
190,190,171,171,55700,"2018-08-03","PYFA"
183,183,176,176,700,"2018-08-06","PYFA"
177,178,172,172,500,"2018-08-07","PYFA"
174,174,173,173,1100,"2018-08-08","PYFA"
173,182,173,182,2800,"2018-08-09","PYFA"
180,182,173,173,1500,"2018-08-10","PYFA"
171,184,171,184,45300,"2018-08-13","PYFA"
184,184,184,184,0,"2018-08-14","PYFA"
184,184,176,176,10400,"2018-08-15","PYFA"
169,200,169,200,1200,"2018-08-16","PYFA"
200,200,200,200,0,"2018-08-17","PYFA"
181,189,181,189,200,"2018-08-20","PYFA"
170,170,170,170,100,"2018-08-21","PYFA"
170,170,170,170,0,"2018-08-22","PYFA"
171,178,169,178,700,"2018-08-23","PYFA"
178,182,172,182,300,"2018-08-24","PYFA"
182,182,182,182,0,"2018-08-27","PYFA"
202,202,202,202,100,"2018-08-28","PYFA"
202,202,202,202,0,"2018-08-29","PYFA"
191,191,191,191,1000,"2018-08-30","PYFA"
191,191,191,191,0,"2018-08-31","PYFA"
191,191,191,191,0,"2018-09-03","PYFA"
191,197,175,197,3600,"2018-09-04","PYFA"
197,197,197,197,0,"2018-09-05","PYFA"
197,197,197,197,0,"2018-09-06","PYFA"
197,197,197,197,0,"2018-09-07","PYFA"
197,197,197,197,0,"2018-09-10","PYFA"
197,197,197,197,0,"2018-09-11","PYFA"
197,197,197,197,0,"2018-09-12","PYFA"
192,192,192,192,100,"2018-09-13","PYFA"
192,192,192,192,0,"2018-09-14","PYFA"
190,190,190,190,100,"2018-09-17","PYFA"
190,190,190,190,0,"2018-09-18","PYFA"
190,190,190,190,0,"2018-09-19","PYFA"
190,190,190,190,0,"2018-09-20","PYFA"
200,200,190,198,300,"2018-09-21","PYFA"
197,197,197,197,100,"2018-09-24","PYFA"
194,194,170,186,3800,"2018-09-25","PYFA"
170,170,170,170,100,"2018-09-26","PYFA"
173,200,171,200,2100,"2018-09-27","PYFA"
200,200,190,200,7100,"2018-09-28","PYFA"
195,195,195,195,500,"2018-10-01","PYFA"
187,194,187,194,600,"2018-10-02","PYFA"
185,195,180,195,7200,"2018-10-03","PYFA"
195,195,195,195,0,"2018-10-04","PYFA"
199,199,199,199,100,"2018-10-05","PYFA"
194,194,192,192,200,"2018-10-08","PYFA"
192,192,192,192,0,"2018-10-09","PYFA"
186,191,186,191,300,"2018-10-10","PYFA"
191,191,191,191,7800,"2018-10-11","PYFA"
188,188,188,188,3200,"2018-10-12","PYFA"
180,188,180,188,8200,"2018-10-15","PYFA"
188,188,188,188,0,"2018-10-16","PYFA"
188,195,186,195,600,"2018-10-17","PYFA"
190,190,190,190,200,"2018-10-18","PYFA"
190,190,190,190,0,"2018-10-19","PYFA"
190,190,190,190,0,"2018-10-22","PYFA"
190,190,190,190,1500,"2018-10-23","PYFA"
188,188,184,188,1300,"2018-10-24","PYFA"
186,186,186,186,100,"2018-10-25","PYFA"
184,186,184,186,1100,"2018-10-26","PYFA"
186,186,179,179,1200,"2018-10-29","PYFA"
178,189,178,189,400,"2018-10-30","PYFA"
181,189,181,189,5800,"2018-10-31","PYFA"
189,189,182,187,4800,"2018-11-01","PYFA"
184,188,184,188,5000,"2018-11-02","PYFA"
182,194,182,189,11000,"2018-11-05","PYFA"
190,195,190,192,7600,"2018-11-06","PYFA"
192,192,192,192,0,"2018-11-07","PYFA"
190,190,190,190,300,"2018-11-08","PYFA"
190,200,190,200,21100,"2018-11-09","PYFA"
199,200,198,198,152300,"2018-11-12","PYFA"
194,198,194,194,303200,"2018-11-13","PYFA"
194,199,194,196,600,"2018-11-14","PYFA"
196,196,196,196,2200,"2018-11-15","PYFA"
197,197,191,191,200,"2018-11-16","PYFA"
198,198,171,171,34500,"2018-11-19","PYFA"
171,171,171,171,0,"2018-11-20","PYFA"
171,180,171,180,13000,"2018-11-21","PYFA"
172,176,161,165,136100,"2018-11-22","PYFA"
166,178,166,174,11100,"2018-11-23","PYFA"
173,184,172,172,9200,"2018-11-26","PYFA"
168,180,168,180,50500,"2018-11-27","PYFA"
180,187,180,180,1900,"2018-11-28","PYFA"
180,185,180,185,2700,"2018-11-29","PYFA"
177,181,166,181,6900,"2018-11-30","PYFA"
181,181,181,181,0,"2018-12-03","PYFA"
178,178,168,177,5500,"2018-12-04","PYFA"
171,184,171,177,50000,"2018-12-05","PYFA"
180,181,180,180,2700,"2018-12-06","PYFA"
180,180,180,180,0,"2018-12-07","PYFA"
180,180,180,180,0,"2018-12-10","PYFA"
180,180,180,180,0,"2018-12-11","PYFA"
181,190,181,190,249300,"2018-12-12","PYFA"
181,182,181,182,500,"2018-12-13","PYFA"
180,190,180,190,43300,"2018-12-14","PYFA"
182,188,181,188,300,"2018-12-17","PYFA"
181,186,176,186,300,"2018-12-18","PYFA"
180,180,179,179,200,"2018-12-19","PYFA"
179,179,170,170,500,"2018-12-20","PYFA"
170,170,170,170,0,"2018-12-21","PYFA"
170,170,170,170,0,"2018-12-24","PYFA"
170,170,170,170,0,"2018-12-25","PYFA"
170,170,170,170,0,"2018-12-26","PYFA"
170,170,170,170,0,"2018-12-27","PYFA"
178,189,168,189,32900,"2018-12-28","PYFA"
189,189,189,189,0,"2018-12-31","PYFA"
189,189,189,189,0,"2019-01-01","PYFA"
186,187,184,184,600,"2019-01-02","PYFA"
181,181,176,180,700,"2019-01-03","PYFA"
180,180,180,180,0,"2019-01-04","PYFA"
180,180,180,180,0,"2019-01-07","PYFA"
180,180,180,180,0,"2019-01-08","PYFA"
180,180,171,180,2300,"2019-01-09","PYFA"
180,180,180,180,0,"2019-01-10","PYFA"
180,180,180,180,1600,"2019-01-11","PYFA"
180,185,180,180,2200,"2019-01-14","PYFA"
180,180,180,180,0,"2019-01-15","PYFA"
180,180,180,180,0,"2019-01-16","PYFA"
180,188,180,180,150900,"2019-01-17","PYFA"
180,180,180,180,0,"2019-01-18","PYFA"
188,188,178,178,4600,"2019-01-21","PYFA"
171,178,171,178,400,"2019-01-22","PYFA"
178,178,178,178,100,"2019-01-23","PYFA"
174,180,170,180,4900,"2019-01-24","PYFA"
182,182,182,182,400,"2019-01-25","PYFA"
180,182,180,182,35300,"2019-01-28","PYFA"
172,172,172,172,100,"2019-01-29","PYFA"
172,172,172,172,0,"2019-01-30","PYFA"
172,172,170,170,20100,"2019-01-31","PYFA"
176,180,176,180,500,"2019-02-01","PYFA"
180,182,175,175,900,"2019-02-04","PYFA"
175,175,175,175,0,"2019-02-05","PYFA"
172,172,172,172,100,"2019-02-06","PYFA"
172,172,172,172,0,"2019-02-07","PYFA"
172,172,172,172,0,"2019-02-08","PYFA"
172,172,172,172,0,"2019-02-11","PYFA"
176,178,176,178,400,"2019-02-12","PYFA"
178,178,178,178,0,"2019-02-13","PYFA"
178,178,178,178,400,"2019-02-14","PYFA"
178,178,178,178,11600,"2019-02-15","PYFA"
176,176,176,176,100,"2019-02-18","PYFA"
176,196,176,182,24800,"2019-02-19","PYFA"
182,182,182,182,0,"2019-02-20","PYFA"
182,190,182,190,4600,"2019-02-21","PYFA"
190,190,190,190,0,"2019-02-22","PYFA"
190,192,185,185,500,"2019-02-25","PYFA"
185,185,185,185,100,"2019-02-26","PYFA"
182,182,182,182,100,"2019-02-27","PYFA"
182,182,182,182,0,"2019-02-28","PYFA"
182,182,182,182,0,"2019-03-01","PYFA"
182,182,182,182,0,"2019-03-04","PYFA"
182,182,182,182,0,"2019-03-05","PYFA"
182,182,182,182,0,"2019-03-06","PYFA"
182,182,182,182,0,"2019-03-07","PYFA"
176,176,176,176,100,"2019-03-08","PYFA"
176,176,176,176,0,"2019-03-11","PYFA"
176,180,171,180,2300,"2019-03-12","PYFA"
180,180,180,180,900,"2019-03-13","PYFA"
180,180,180,180,0,"2019-03-14","PYFA"
180,180,180,180,0,"2019-03-15","PYFA"
180,180,180,180,0,"2019-03-18","PYFA"
180,180,180,180,0,"2019-03-19","PYFA"
180,180,180,180,0,"2019-03-20","PYFA"
198,198,198,198,100,"2019-03-21","PYFA"
191,191,172,172,3700,"2019-03-22","PYFA"
189,189,186,186,1100,"2019-03-25","PYFA"
186,186,186,186,0,"2019-03-26","PYFA"
186,186,186,186,0,"2019-03-27","PYFA"
186,186,186,186,0,"2019-03-28","PYFA"
198,198,175,185,1700,"2019-03-29","PYFA"
188,195,185,185,11700,"2019-04-01","PYFA"
184,185,184,185,30500,"2019-04-02","PYFA"
185,185,185,185,0,"2019-04-03","PYFA"
185,185,185,185,0,"2019-04-04","PYFA"
190,200,190,200,462600,"2019-04-05","PYFA"
190,199,190,199,900,"2019-04-08","PYFA"
199,199,199,199,0,"2019-04-09","PYFA"
199,199,199,199,100,"2019-04-10","PYFA"
199,199,191,195,10100,"2019-04-11","PYFA"
195,195,195,195,0,"2019-04-12","PYFA"
195,195,195,195,0,"2019-04-15","PYFA"
195,195,195,195,100,"2019-04-16","PYFA"
195,195,195,195,0,"2019-04-17","PYFA"
180,180,180,180,5400,"2019-04-18","PYFA"
180,180,180,180,0,"2019-04-19","PYFA"
180,180,180,180,0,"2019-04-22","PYFA"
189,189,180,180,200,"2019-04-23","PYFA"
180,180,180,180,100,"2019-04-24","PYFA"
200,200,180,180,300,"2019-04-25","PYFA"
180,180,175,180,2000,"2019-04-26","PYFA"
180,180,180,180,1200,"2019-04-29","PYFA"
180,180,180,180,200,"2019-04-30","PYFA"
180,180,180,180,0,"2019-05-01","PYFA"
180,180,180,180,200,"2019-05-02","PYFA"
170,171,170,171,1200,"2019-05-03","PYFA"
190,200,190,199,300,"2019-05-06","PYFA"
199,199,199,199,0,"2019-05-07","PYFA"
197,197,197,197,94600,"2019-05-08","PYFA"
197,197,197,197,0,"2019-05-09","PYFA"
197,197,197,197,0,"2019-05-10","PYFA"
197,197,197,197,0,"2019-05-13","PYFA"
197,197,197,197,0,"2019-05-14","PYFA"
193,193,192,193,700,"2019-05-15","PYFA"
193,193,193,193,100,"2019-05-16","PYFA"
191,193,191,193,3000,"2019-05-17","PYFA"
193,193,193,193,600,"2019-05-20","PYFA"
193,193,193,193,0,"2019-05-21","PYFA"
193,193,193,193,38100,"2019-05-22","PYFA"
193,193,193,193,0,"2019-05-23","PYFA"
194,194,193,193,13000,"2019-05-24","PYFA"
195,195,193,193,1000,"2019-05-27","PYFA"
194,194,192,192,3200,"2019-05-28","PYFA"
194,194,193,193,7000,"2019-05-29","PYFA"
193,193,193,193,0,"2019-05-30","PYFA"
191,191,190,190,6100,"2019-05-31","PYFA"
190,190,190,190,0,"2019-06-03","PYFA"
190,190,190,190,0,"2019-06-04","PYFA"
190,190,190,190,0,"2019-06-05","PYFA"
190,190,190,190,0,"2019-06-06","PYFA"
190,190,190,190,0,"2019-06-07","PYFA"
193,193,193,193,700,"2019-06-10","PYFA"
193,193,193,193,100,"2019-06-11","PYFA"
193,193,193,193,100,"2019-06-12","PYFA"
193,193,193,193,1100,"2019-06-13","PYFA"
193,193,170,170,200,"2019-06-14","PYFA"
170,170,170,170,0,"2019-06-17","PYFA"
170,170,170,170,5000,"2019-06-18","PYFA"
NA,NA,NA,NA,NA,"2019-06-19","PYFA"
172,179,172,179,200,"2019-06-20","PYFA"
189,189,188,188,7500,"2019-06-21","PYFA"
188,188,188,188,0,"2019-06-24","PYFA"
190,190,170,170,1300,"2019-06-25","PYFA"
178,178,178,178,200,"2019-06-26","PYFA"
180,180,179,180,6000,"2019-06-27","PYFA"
188,188,188,188,200,"2019-06-28","PYFA"
188,190,171,174,11400,"2019-07-01","PYFA"
175,187,174,187,3600,"2019-07-02","PYFA"
183,183,183,183,500,"2019-07-03","PYFA"
188,188,188,188,100,"2019-07-04","PYFA"
188,188,188,188,100,"2019-07-05","PYFA"
187,187,187,187,500,"2019-07-08","PYFA"
184,184,184,184,500,"2019-07-09","PYFA"
194,194,170,170,600,"2019-07-10","PYFA"
179,180,179,180,5600,"2019-07-11","PYFA"
184,199,184,198,69400,"2019-07-12","PYFA"
198,198,198,198,200,"2019-07-15","PYFA"
198,198,198,198,0,"2019-07-16","PYFA"
198,198,198,198,0,"2019-07-17","PYFA"
198,198,198,198,0,"2019-07-18","PYFA"
199,199,199,199,100,"2019-07-19","PYFA"
191,191,191,191,200,"2019-07-22","PYFA"
191,191,191,191,0,"2019-07-23","PYFA"
191,191,191,191,0,"2019-07-24","PYFA"
192,192,192,192,200,"2019-07-25","PYFA"
192,192,192,192,0,"2019-07-26","PYFA"
180,180,180,180,3800,"2019-07-29","PYFA"
180,182,180,182,500,"2019-07-30","PYFA"
180,182,180,182,4300,"2019-07-31","PYFA"
199,199,190,190,1600,"2019-08-01","PYFA"
184,184,184,184,100,"2019-08-02","PYFA"
184,184,184,184,0,"2019-08-05","PYFA"
184,184,184,184,0,"2019-08-06","PYFA"
180,180,180,180,1800,"2019-08-07","PYFA"
170,180,170,178,27900,"2019-08-08","PYFA"
178,178,178,178,300,"2019-08-09","PYFA"
168,173,168,168,42500,"2019-08-12","PYFA"
172,173,170,170,28900,"2019-08-13","PYFA"
175,175,170,170,7900,"2019-08-14","PYFA"
172,172,172,172,1900,"2019-08-15","PYFA"
165,170,165,170,3100,"2019-08-16","PYFA"
166,166,160,160,200100,"2019-08-19","PYFA"
160,160,155,155,101600,"2019-08-20","PYFA"
168,168,167,167,9100,"2019-08-21","PYFA"
166,166,156,156,1100,"2019-08-22","PYFA"
156,156,156,156,0,"2019-08-23","PYFA"
156,156,156,156,0,"2019-08-26","PYFA"
162,170,162,169,1200,"2019-08-27","PYFA"
167,169,167,169,696800,"2019-08-28","PYFA"
168,168,168,168,1000,"2019-08-29","PYFA"
168,170,168,170,1100,"2019-08-30","PYFA"
170,170,170,170,0,"2019-09-02","PYFA"
170,170,170,170,0,"2019-09-03","PYFA"
170,171,166,166,1300,"2019-09-04","PYFA"
171,171,171,171,1500,"2019-09-05","PYFA"
171,171,171,171,0,"2019-09-06","PYFA"
171,171,171,171,100,"2019-09-09","PYFA"
180,180,180,180,100,"2019-09-10","PYFA"
180,180,179,179,400,"2019-09-11","PYFA"
179,179,164,170,38800,"2019-09-12","PYFA"
170,170,170,170,0,"2019-09-13","PYFA"
170,170,170,170,200,"2019-09-16","PYFA"
179,179,179,179,1400,"2019-09-17","PYFA"
179,179,179,179,300,"2019-09-18","PYFA"
179,179,179,179,0,"2019-09-19","PYFA"
179,179,179,179,0,"2019-09-20","PYFA"
179,179,178,179,700,"2019-09-23","PYFA"
179,179,179,179,300,"2019-09-24","PYFA"
179,179,179,179,100,"2019-09-25","PYFA"
179,179,179,179,0,"2019-09-26","PYFA"
161,161,161,161,3000,"2019-09-27","PYFA"
163,163,161,161,8000,"2019-09-30","PYFA"
161,161,161,161,100,"2019-10-01","PYFA"
161,161,161,161,600,"2019-10-02","PYFA"
161,161,161,161,600,"2019-10-03","PYFA"
161,161,161,161,0,"2019-10-04","PYFA"
161,161,161,161,0,"2019-10-07","PYFA"
161,161,161,161,2500,"2019-10-08","PYFA"
162,162,162,162,6800,"2019-10-09","PYFA"
178,178,178,178,100,"2019-10-10","PYFA"
170,170,160,160,600,"2019-10-11","PYFA"
160,160,160,160,0,"2019-10-14","PYFA"
178,198,164,198,81100,"2019-10-15","PYFA"
198,198,168,190,18000,"2019-10-16","PYFA"
190,190,190,190,0,"2019-10-17","PYFA"
190,190,190,190,0,"2019-10-18","PYFA"
190,190,190,190,0,"2019-10-21","PYFA"
190,190,190,190,0,"2019-10-22","PYFA"
189,189,179,189,12200,"2019-10-23","PYFA"
190,190,190,190,20100,"2019-10-24","PYFA"
190,190,190,190,5000,"2019-10-25","PYFA"
190,190,165,190,800,"2019-10-28","PYFA"
190,190,190,190,0,"2019-10-29","PYFA"
190,190,190,190,7500,"2019-10-30","PYFA"
190,200,190,200,61300,"2019-10-31","PYFA"
190,195,177,195,11300,"2019-11-01","PYFA"
202,202,202,202,100,"2019-11-04","PYFA"
200,200,170,194,37100,"2019-11-05","PYFA"
200,202,200,202,78100,"2019-11-06","PYFA"
194,194,182,182,1300,"2019-11-07","PYFA"
200,202,200,202,80000,"2019-11-08","PYFA"
202,202,176,202,80100,"2019-11-11","PYFA"
202,202,202,202,0,"2019-11-12","PYFA"
200,202,200,202,87300,"2019-11-13","PYFA"
202,202,202,202,0,"2019-11-14","PYFA"
202,202,202,202,0,"2019-11-15","PYFA"
202,202,202,202,0,"2019-11-18","PYFA"
202,202,202,202,0,"2019-11-19","PYFA"
202,202,202,202,0,"2019-11-20","PYFA"
200,202,200,202,109000,"2019-11-21","PYFA"
182,200,160,200,463600,"2019-11-22","PYFA"
160,200,160,200,5300,"2019-11-25","PYFA"
200,200,200,200,380500,"2019-11-26","PYFA"
181,198,172,198,300,"2019-11-27","PYFA"
191,191,181,181,16100,"2019-11-28","PYFA"
181,181,181,181,0,"2019-11-29","PYFA"
181,181,181,181,100,"2019-12-02","PYFA"
181,181,181,181,0,"2019-12-03","PYFA"
181,181,181,181,0,"2019-12-04","PYFA"
181,181,181,181,2600,"2019-12-05","PYFA"
180,181,180,181,501400,"2019-12-06","PYFA"
181,181,181,181,0,"2019-12-09","PYFA"
181,181,181,181,0,"2019-12-10","PYFA"
181,181,181,181,10500,"2019-12-11","PYFA"
199,199,199,199,100,"2019-12-12","PYFA"
172,172,172,172,200,"2019-12-13","PYFA"
172,199,172,199,3300,"2019-12-16","PYFA"
199,199,199,199,0,"2019-12-17","PYFA"
191,198,172,198,400,"2019-12-18","PYFA"
198,198,198,198,0,"2019-12-19","PYFA"
198,198,198,198,0,"2019-12-20","PYFA"
198,198,198,198,0,"2019-12-23","PYFA"
199,199,172,188,17000,"2019-12-26","PYFA"
188,188,188,188,0,"2019-12-27","PYFA"
194,199,194,198,17500,"2019-12-30","PYFA"
206,206,206,206,500,"2020-01-02","PYFA"
204,204,204,204,500,"2020-01-03","PYFA"
200,200,192,192,7000,"2020-01-06","PYFA"
196,196,196,196,100,"2020-01-07","PYFA"
196,196,196,196,0,"2020-01-08","PYFA"
200,200,200,200,6700,"2020-01-09","PYFA"
200,200,200,200,100,"2020-01-10","PYFA"
200,200,200,200,0,"2020-01-13","PYFA"
198,198,198,198,200,"2020-01-14","PYFA"
198,200,198,200,118100,"2020-01-15","PYFA"
199,199,198,198,1500,"2020-01-16","PYFA"
198,198,198,198,2000,"2020-01-17","PYFA"
198,198,198,198,0,"2020-01-20","PYFA"
198,200,198,200,77400,"2020-01-21","PYFA"
198,200,198,200,48200,"2020-01-22","PYFA"
200,200,200,200,0,"2020-01-23","PYFA"
200,200,200,200,0,"2020-01-24","PYFA"
185,185,185,185,200,"2020-01-27","PYFA"
185,185,185,185,0,"2020-01-28","PYFA"
176,185,176,185,1300,"2020-01-29","PYFA"
185,185,185,185,0,"2020-01-30","PYFA"
185,185,185,185,0,"2020-01-31","PYFA"
185,185,185,185,0,"2020-02-03","PYFA"
194,194,194,194,500,"2020-02-04","PYFA"
186,194,184,194,500,"2020-02-05","PYFA"
193,199,193,199,100900,"2020-02-06","PYFA"
198,199,198,199,25100,"2020-02-07","PYFA"
198,198,197,197,2100,"2020-02-10","PYFA"
191,198,173,184,7500,"2020-02-11","PYFA"
193,193,175,181,700,"2020-02-12","PYFA"
174,190,174,174,104300,"2020-02-13","PYFA"
194,194,165,180,18700,"2020-02-14","PYFA"
180,180,180,180,0,"2020-02-17","PYFA"
165,180,165,180,8400,"2020-02-18","PYFA"
188,188,185,185,200,"2020-02-19","PYFA"
185,185,185,185,3000,"2020-02-20","PYFA"
185,185,185,185,0,"2020-02-21","PYFA"
182,182,182,182,900,"2020-02-24","PYFA"
182,182,182,182,0,"2020-02-25","PYFA"
182,182,182,182,0,"2020-02-26","PYFA"
182,182,182,182,0,"2020-02-27","PYFA"
181,181,181,181,200,"2020-02-28","PYFA"
180,180,180,180,200,"2020-03-02","PYFA"
189,189,187,187,700,"2020-03-03","PYFA"
178,178,178,178,300,"2020-03-04","PYFA"
156,167,150,162,113800,"2020-03-05","PYFA"
169,169,163,164,3100,"2020-03-06","PYFA"
162,162,160,162,2200,"2020-03-09","PYFA"
162,162,162,162,1200,"2020-03-10","PYFA"
153,153,152,152,5500,"2020-03-11","PYFA"
152,152,152,152,0,"2020-03-12","PYFA"
152,152,152,152,0,"2020-03-13","PYFA"
141,188,141,188,5600,"2020-03-16","PYFA"
190,190,176,181,20300,"2020-03-17","PYFA"
170,170,170,170,3600,"2020-03-18","PYFA"
170,170,169,169,200,"2020-03-19","PYFA"
169,169,169,169,1200,"2020-03-20","PYFA"
169,169,169,169,200,"2020-03-23","PYFA"
169,176,169,176,300,"2020-03-24","PYFA"
181,190,176,189,9200,"2020-03-26","PYFA"
197,197,188,194,7600,"2020-03-27","PYFA"
194,194,181,181,7700,"2020-03-30","PYFA"
182,182,181,181,16100,"2020-03-31","PYFA"
172,172,172,172,4000,"2020-04-01","PYFA"
172,172,172,172,6200,"2020-04-02","PYFA"
172,172,172,172,900,"2020-04-03","PYFA"
172,172,172,172,200,"2020-04-06","PYFA"
173,173,173,173,100,"2020-04-07","PYFA"
184,220,184,220,273700,"2020-04-08","PYFA"
220,220,206,218,53100,"2020-04-09","PYFA"
204,214,204,204,11700,"2020-04-13","PYFA"
196,196,190,192,12200,"2020-04-14","PYFA"
182,192,182,191,3500,"2020-04-15","PYFA"
191,200,190,190,8700,"2020-04-16","PYFA"
180,196,178,189,22700,"2020-04-17","PYFA"
186,189,183,188,9200,"2020-04-20","PYFA"
182,185,182,185,9500,"2020-04-21","PYFA"
185,185,185,185,100,"2020-04-22","PYFA"
185,195,185,188,692300,"2020-04-23","PYFA"
180,200,180,200,104900,"2020-04-24","PYFA"
190,196,190,196,56800,"2020-04-27","PYFA"
186,230,186,202,163400,"2020-04-28","PYFA"
202,220,200,218,69900,"2020-04-29","PYFA"
218,222,208,212,80800,"2020-04-30","PYFA"
202,216,202,214,134900,"2020-05-04","PYFA"
214,218,206,216,135500,"2020-05-05","PYFA"
206,238,206,238,674900,"2020-05-06","PYFA"
242,250,226,226,1204200,"2020-05-08","PYFA"
220,240,220,240,307100,"2020-05-11","PYFA"
238,238,224,224,222500,"2020-05-12","PYFA"
224,266,224,246,1729600,"2020-05-13","PYFA"
242,274,242,272,654300,"2020-05-14","PYFA"
278,318,278,314,539400,"2020-05-15","PYFA"
316,370,314,370,1018200,"2020-05-18","PYFA"
372,462,360,390,3177100,"2020-05-19","PYFA"
390,418,382,398,624200,"2020-05-20","PYFA"
398,446,398,428,1662800,"2020-05-26","PYFA"
430,452,428,434,1191100,"2020-05-27","PYFA"
436,448,430,446,371500,"2020-05-28","PYFA"
450,464,450,460,932300,"2020-05-29","PYFA"
464,500,464,496,969900,"2020-06-02","PYFA"
500,620,500,595,1638600,"2020-06-03","PYFA"
595,595,595,595,0,"2020-06-04","PYFA"
590,600,555,565,829000,"2020-06-05","PYFA"
550,610,550,600,864300,"2020-06-08","PYFA"
605,650,605,625,860400,"2020-06-09","PYFA"
645,660,605,610,1527800,"2020-06-10","PYFA"
610,615,570,575,533900,"2020-06-11","PYFA"
575,575,535,535,841700,"2020-06-12","PYFA"
535,560,498,500,213800,"2020-06-15","PYFA"
505,560,480,550,416300,"2020-06-16","PYFA"
550,585,550,570,278700,"2020-06-17","PYFA"
595,625,585,620,1043500,"2020-06-18","PYFA"
625,640,615,630,299500,"2020-06-19","PYFA"
630,640,625,640,333300,"2020-06-22","PYFA"
640,655,635,645,292700,"2020-06-23","PYFA"
645,650,600,610,148600,"2020-06-24","PYFA"
570,610,570,580,111300,"2020-06-25","PYFA"
585,605,570,600,72100,"2020-06-26","PYFA"
600,610,595,600,42700,"2020-06-29","PYFA"
605,635,600,610,188300,"2020-06-30","PYFA"
580,620,580,615,28200,"2020-07-01","PYFA"
615,650,615,640,331500,"2020-07-02","PYFA"
650,660,635,645,221600,"2020-07-03","PYFA"
645,660,605,615,53200,"2020-07-06","PYFA"
615,650,615,630,151500,"2020-07-07","PYFA"
630,635,625,635,76400,"2020-07-08","PYFA"
635,635,605,630,20600,"2020-07-09","PYFA"
630,635,605,610,60800,"2020-07-10","PYFA"
610,650,610,635,337600,"2020-07-13","PYFA"
640,680,635,650,425100,"2020-07-14","PYFA"
650,675,650,660,560200,"2020-07-15","PYFA"
660,660,640,650,111000,"2020-07-16","PYFA"
660,710,645,700,1576900,"2020-07-17","PYFA"
710,780,710,755,634700,"2020-07-20","PYFA"
760,885,760,825,13772400,"2020-07-21","PYFA"
830,1030,830,1015,25374700,"2020-07-22","PYFA"
1050,1265,1050,1265,20402000,"2020-07-23","PYFA"
1300,1575,1180,1180,32403600,"2020-07-24","PYFA"
1150,1200,1100,1100,725400,"2020-07-27","PYFA"
1025,1025,1025,1025,258600,"2020-07-28","PYFA"
955,955,955,955,222100,"2020-07-29","PYFA"
955,1015,890,890,16649300,"2020-07-30","PYFA"
885,890,830,830,2557800,"2020-08-03","PYFA"
780,800,775,775,1681100,"2020-08-04","PYFA"
750,965,725,965,27397300,"2020-08-05","PYFA"
995,1180,980,980,37043300,"2020-08-06","PYFA"
980,1140,915,1035,25744900,"2020-08-07","PYFA"
1050,1120,1035,1040,9475000,"2020-08-10","PYFA"
1070,1080,990,1005,3588000,"2020-08-11","PYFA"
1015,1025,935,960,3248300,"2020-08-12","PYFA"
965,1010,965,990,2013100,"2020-08-13","PYFA"
990,1045,980,1005,5033900,"2020-08-14","PYFA"
1020,1035,985,990,1699700,"2020-08-18","PYFA"
990,1000,955,965,1224800,"2020-08-19","PYFA"
965,1030,965,980,1727200,"2020-08-24","PYFA"
985,985,950,965,949100,"2020-08-25","PYFA"
965,965,940,945,1402300,"2020-08-26","PYFA"
950,955,910,910,1295600,"2020-08-27","PYFA"
910,925,900,900,591900,"2020-08-28","PYFA"
900,915,840,845,2329000,"2020-08-31","PYFA"
845,880,790,850,2360500,"2020-09-01","PYFA"
850,855,805,810,780100,"2020-09-02","PYFA"
810,835,780,790,1358100,"2020-09-03","PYFA"
790,930,760,835,3993300,"2020-09-04","PYFA"
830,850,810,825,909400,"2020-09-07","PYFA"
835,865,830,830,889400,"2020-09-08","PYFA"
830,840,795,800,878900,"2020-09-09","PYFA"
800,825,745,775,3075200,"2020-09-10","PYFA"
750,800,750,765,1756800,"2020-09-11","PYFA"
770,820,770,790,1058600,"2020-09-14","PYFA"
800,820,780,785,465800,"2020-09-15","PYFA"
790,805,775,780,391400,"2020-09-16","PYFA"
775,780,765,765,263500,"2020-09-17","PYFA"
765,795,765,765,266100,"2020-09-18","PYFA"
765,765,750,755,588600,"2020-09-21","PYFA"
755,770,755,755,934400,"2020-09-22","PYFA"
755,765,755,760,453100,"2020-09-23","PYFA"
755,765,755,765,411000,"2020-09-24","PYFA"
765,955,760,955,32929900,"2020-09-25","PYFA"
970,1130,915,940,25171700,"2020-09-28","PYFA"
970,980,875,875,4451900,"2020-09-29","PYFA"
875,875,815,815,1342100,"2020-09-30","PYFA"
800,905,775,860,7475000,"2020-10-01","PYFA"
860,870,800,815,2522200,"2020-10-02","PYFA"
835,855,800,810,1363200,"2020-10-05","PYFA"
810,835,795,810,1679600,"2020-10-06","PYFA"
810,815,790,805,417500,"2020-10-07","PYFA"
810,830,775,790,3305300,"2020-10-08","PYFA"
790,815,780,805,1201500,"2020-10-09","PYFA"
835,870,810,860,8797700,"2020-10-12","PYFA"
870,875,840,855,3540700,"2020-10-13","PYFA"
860,1035,840,970,24244700,"2020-10-14","PYFA"
975,1005,910,920,8611900,"2020-10-15","PYFA"
970,970,920,920,3226100,"2020-10-16","PYFA"
920,950,915,915,1198300,"2020-10-19","PYFA"
920,960,915,920,2499000,"2020-10-20","PYFA"
940,940,890,905,1050700,"2020-10-21","PYFA"
895,920,880,890,1689400,"2020-10-22","PYFA"
895,900,880,880,367400,"2020-10-23","PYFA"
890,890,855,855,556900,"2020-10-26","PYFA"
850,885,840,855,398700,"2020-10-27","PYFA"
815,895,815,855,631600,"2020-11-02","PYFA"
900,980,870,895,4134400,"2020-11-03","PYFA"
910,915,860,865,774200,"2020-11-04","PYFA"
875,890,870,875,499800,"2020-11-05","PYFA"
875,890,875,880,374900,"2020-11-06","PYFA"
885,890,870,875,346100,"2020-11-09","PYFA"
970,1035,905,910,9895700,"2020-11-10","PYFA"
910,920,890,895,1336400,"2020-11-11","PYFA"
900,925,900,905,980200,"2020-11-12","PYFA"
905,910,895,905,306100,"2020-11-13","PYFA"
915,915,885,895,755200,"2020-11-16","PYFA"
905,925,895,905,2358400,"2020-11-17","PYFA"
910,915,895,900,1618300,"2020-11-18","PYFA"
910,910,895,900,464400,"2020-11-19","PYFA"
900,905,885,895,1062500,"2020-11-20","PYFA"
895,900,885,895,1478400,"2020-11-23","PYFA"
910,915,895,900,1330600,"2020-11-24","PYFA"
900,905,885,885,605200,"2020-11-25","PYFA"
885,895,885,890,244100,"2020-11-26","PYFA"
900,900,885,885,485400,"2020-11-27","PYFA"
910,910,865,865,742400,"2020-11-30","PYFA"
865,890,865,885,776800,"2020-12-01","PYFA"
880,940,880,940,7926500,"2020-12-02","PYFA"
1010,1010,900,915,11935000,"2020-12-03","PYFA"
920,965,915,920,6444800,"2020-12-04","PYFA"
960,1150,950,1150,49902300,"2020-12-07","PYFA"
1175,1415,1175,1220,59476900,"2020-12-08","PYFA"
1230,1250,1135,1135,4679200,"2020-12-10","PYFA"
1100,1100,1060,1060,1006500,"2020-12-11","PYFA"
995,1135,990,1075,9300400,"2020-12-14","PYFA"
1075,1080,1030,1035,2824000,"2020-12-15","PYFA"
1035,1075,1010,1035,4324100,"2020-12-16","PYFA"
1070,1080,1035,1035,1849500,"2020-12-17","PYFA"
1035,1045,1010,1020,2048000,"2020-12-18","PYFA"
1020,1035,1000,1005,2552900,"2020-12-21","PYFA"
1005,1065,1000,1000,5452300,"2020-12-22","PYFA"
1010,1040,935,975,2176200,"2020-12-23","PYFA"
990,995,960,970,837500,"2020-12-28","PYFA"
970,1020,950,965,2173700,"2020-12-29","PYFA"
990,1000,950,975,979400,"2020-12-30","PYFA"
975,1020,975,980,1904100,"2021-01-04","PYFA"
980,1180,955,1145,15872200,"2021-01-05","PYFA"
1160,1190,1070,1075,14318000,"2021-01-06","PYFA"
1075,1095,1020,1030,3888100,"2021-01-07","PYFA"
1030,1140,1030,1075,21938100,"2021-01-08","PYFA"
1100,1340,1080,1340,71065600,"2021-01-11","PYFA"
1440,1640,1420,1480,84653300,"2021-01-12","PYFA"
1500,1540,1380,1380,35431400,"2021-01-13","PYFA"
1340,1345,1285,1285,2193400,"2021-01-14","PYFA"
1200,1215,1200,1200,1972200,"2021-01-15","PYFA"
1120,1125,1120,1120,1404700,"2021-01-18","PYFA"
1045,1080,1045,1045,4424500,"2021-01-19","PYFA"
975,1055,975,1000,24088900,"2021-01-20","PYFA"
1005,1050,980,990,8618100,"2021-01-21","PYFA"
995,1005,925,935,5686200,"2021-01-22","PYFA"
935,950,875,880,4515500,"2021-01-25","PYFA"
880,940,830,890,6747500,"2021-01-26","PYFA"
890,935,870,935,5119800,"2021-01-27","PYFA"
935,940,905,905,3773200,"2021-01-28","PYFA"
905,925,905,915,2169100,"2021-01-29","PYFA"
915,970,900,955,3327400,"2021-02-01","PYFA"
955,1085,955,1010,12825900,"2021-02-02","PYFA"
1015,1080,1000,1010,7591300,"2021-02-03","PYFA"
1020,1020,980,985,2668400,"2021-02-04","PYFA"
980,1015,975,1010,1607600,"2021-02-05","PYFA"
1030,1050,1000,1015,2870600,"2021-02-08","PYFA"
1020,1135,1000,1050,10597400,"2021-02-09","PYFA"
1050,1060,1005,1010,1760000,"2021-02-10","PYFA"
1010,1055,1010,1050,2332300,"2021-02-11","PYFA"
1055,1065,1015,1030,961500,"2021-02-15","PYFA"
1045,1110,1025,1085,6102600,"2021-02-16","PYFA"
1095,1140,1030,1040,4349700,"2021-02-17","PYFA"
1010,1065,1010,1020,826400,"2021-02-18","PYFA"
1040,1045,1000,1020,896600,"2021-02-19","PYFA"
1020,1035,1010,1015,1371900,"2021-02-22","PYFA"
1015,1020,1005,1015,730600,"2021-02-23","PYFA"
1015,1015,1000,1000,851900,"2021-02-24","PYFA"
985,1015,985,1015,1015300,"2021-02-25","PYFA"
1015,1015,965,985,1602800,"2021-02-26","PYFA"
985,1005,985,995,378700,"2021-03-01","PYFA"
995,1000,985,990,408300,"2021-03-02","PYFA"
995,995,960,965,1162700,"2021-03-03","PYFA"
965,965,915,925,1366400,"2021-03-04","PYFA"
935,935,910,920,456700,"2021-03-05","PYFA"
910,940,910,910,396500,"2021-03-08","PYFA"
910,960,900,915,1483000,"2021-03-09","PYFA"
915,945,915,925,404600,"2021-03-10","PYFA"
925,940,915,930,584700,"2021-03-12","PYFA"
940,950,925,925,301400,"2021-03-15","PYFA"
925,930,905,910,394300,"2021-03-16","PYFA"
910,925,910,915,182500,"2021-03-17","PYFA"
915,920,905,915,337100,"2021-03-18","PYFA"
915,920,905,910,351300,"2021-03-19","PYFA"
915,920,910,920,542500,"2021-03-22","PYFA"
920,945,910,915,856800,"2021-03-23","PYFA"
915,925,905,905,501500,"2021-03-24","PYFA"
915,920,905,910,696000,"2021-03-25","PYFA"
920,960,910,920,902200,"2021-03-26","PYFA"
925,935,915,920,457200,"2021-03-29","PYFA"
920,975,920,940,1688400,"2021-03-30","PYFA"
950,955,920,930,816800,"2021-03-31","PYFA"
940,1015,925,1015,4257700,"2021-04-01","PYFA"
1030,1060,1005,1010,3704400,"2021-04-05","PYFA"
1010,1035,1005,1030,1771100,"2021-04-06","PYFA"
1040,1100,1010,1055,1963400,"2021-04-07","PYFA"
1065,1090,1055,1055,1796400,"2021-04-08","PYFA"
1055,1080,1025,1030,1486300,"2021-04-09","PYFA"
1030,1035,960,1010,1053900,"2021-04-12","PYFA"
1010,1015,960,1005,1390800,"2021-04-13","PYFA"
990,1030,990,1025,678800,"2021-04-14","PYFA"
1010,1010,985,1000,382600,"2021-04-15","PYFA"
995,1000,960,960,944100,"2021-04-16","PYFA"
960,1010,960,1010,1296900,"2021-04-19","PYFA"
1015,1055,1005,1045,1641500,"2021-04-20","PYFA"
1050,1060,1010,1045,940700,"2021-04-21","PYFA"
1050,1070,1015,1060,1137400,"2021-04-22","PYFA"
1075,1085,1025,1060,424400,"2021-04-23","PYFA"
1060,1060,1025,1050,473000,"2021-04-26","PYFA"
1050,1175,1050,1170,7575900,"2021-04-27","PYFA"
1175,1220,1125,1155,3901100,"2021-04-28","PYFA"
1200,1355,1200,1235,11813400,"2021-04-29","PYFA"
1240,1250,1150,1200,4214000,"2021-04-30","PYFA"
1200,1240,1155,1155,2021700,"2021-05-03","PYFA"
1155,1155,1075,1075,1546400,"2021-05-04","PYFA"
1025,1075,1005,1050,1411100,"2021-05-05","PYFA"
1000,1050,1000,1015,331300,"2021-05-06","PYFA"
1015,1040,1005,1005,678400,"2021-05-07","PYFA"
1005,1020,980,990,866200,"2021-05-10","PYFA"
995,1010,980,990,349400,"2021-05-11","PYFA"
990,990,955,955,882700,"2021-05-17","PYFA"
935,1000,935,950,648700,"2021-05-18","PYFA"
910,975,910,970,1294200,"2021-05-19","PYFA"
970,985,950,970,317800,"2021-05-20","PYFA"
960,975,960,970,455900,"2021-05-21","PYFA"
970,980,955,960,280100,"2021-05-24","PYFA"
960,980,950,955,248900,"2021-05-25","PYFA"
955,975,950,955,179300,"2021-05-27","PYFA"
955,955,950,955,338700,"2021-05-28","PYFA"
955,990,955,955,660100,"2021-05-31","PYFA"
970,1020,970,975,635600,"2021-06-02","PYFA"
975,995,975,980,407000,"2021-06-03","PYFA"
1000,1000,965,970,240200,"2021-06-04","PYFA"
1000,1000,970,970,136100,"2021-06-07","PYFA"
950,970,950,960,236400,"2021-06-08","PYFA"
970,975,955,955,167200,"2021-06-09","PYFA"
950,980,950,955,227800,"2021-06-10","PYFA"
955,960,950,955,253500,"2021-06-11","PYFA"
960,980,955,965,479300,"2021-06-14","PYFA"
985,985,955,960,331600,"2021-06-15","PYFA"
955,970,950,960,237900,"2021-06-16","PYFA"
950,960,950,960,303100,"2021-06-17","PYFA"
955,960,950,960,409900,"2021-06-18","PYFA"
960,1200,950,1200,26167600,"2021-06-21","PYFA"
1250,1250,1120,1120,19856600,"2021-06-22","PYFA"
1045,1075,1045,1045,564900,"2021-06-23","PYFA"
985,995,975,975,4758300,"2021-06-24","PYFA"
930,1090,930,965,7688800,"2021-06-25","PYFA"
970,1060,970,1040,7326400,"2021-06-28","PYFA"
1055,1060,975,980,4582500,"2021-06-29","PYFA"
980,995,970,980,907900,"2021-06-30","PYFA"
985,1035,975,1000,6044700,"2021-07-01","PYFA"
1020,1020,980,980,1893300,"2021-07-02","PYFA"
990,1005,980,1000,1688500,"2021-07-05","PYFA"
1010,1020,990,995,1221000,"2021-07-06","PYFA"
995,1010,985,995,1035900,"2021-07-07","PYFA"
1005,1010,990,1000,890400,"2021-07-08","PYFA"
1010,1010,985,995,980700,"2021-07-09","PYFA"
995,1075,995,1000,2901400,"2021-07-12","PYFA"
1005,1010,990,995,1284700,"2021-07-13","PYFA"
1000,1240,990,1240,29733600,"2021-07-14","PYFA"
1260,1325,1155,1155,16800400,"2021-07-15","PYFA"
1155,1180,1110,1115,2741800,"2021-07-16","PYFA"
1125,1125,1050,1060,2060800,"2021-07-19","PYFA"
1060,1065,1000,1040,1136800,"2021-07-21","PYFA"
1045,1055,1030,1055,553100,"2021-07-22","PYFA"
1055,1110,1035,1080,1243700,"2021-07-23","PYFA"
1080,1110,1060,1075,1041900,"2021-07-26","PYFA"
1075,1105,1070,1080,667000,"2021-07-27","PYFA"
1085,1150,1085,1130,954200,"2021-07-28","PYFA"
1130,1140,1095,1120,681700,"2021-07-29","PYFA"
1110,1150,1110,1150,785900,"2021-07-30","PYFA"
1150,1260,1150,1230,4394400,"2021-08-02","PYFA"
1230,1255,1175,1225,1277000,"2021-08-03","PYFA"
1225,1225,1160,1160,744000,"2021-08-04","PYFA"
1155,1195,1155,1180,483400,"2021-08-05","PYFA"
1180,1210,1160,1180,1186000,"2021-08-06","PYFA"
1180,1190,1155,1165,1220700,"2021-08-09","PYFA"
1165,1185,1100,1155,543600,"2021-08-10","PYFA"
1155,1155,1110,1115,291700,"2021-08-12","PYFA"
1115,1120,1090,1110,241700,"2021-08-13","PYFA"
1110,1170,1110,1145,351800,"2021-08-16","PYFA"
1150,1165,1115,1150,518400,"2021-08-18","PYFA"
1150,1215,1145,1200,1423000,"2021-08-19","PYFA"
1220,1220,1165,1200,624600,"2021-08-20","PYFA"
1200,1215,1175,1200,497900,"2021-08-23","PYFA"
1205,1215,1190,1200,598700,"2021-08-24","PYFA"
1200,1220,1180,1205,586100,"2021-08-25","PYFA"
1230,1315,1190,1210,6470200,"2021-08-26","PYFA"
1220,1230,1130,1130,1849700,"2021-08-27","PYFA"
1145,1160,1100,1160,825100,"2021-08-30","PYFA"
1180,1185,1130,1135,330200,"2021-08-31","PYFA"
1135,1150,1120,1120,184600,"2021-09-01","PYFA"
1120,1150,1095,1120,658000,"2021-09-02","PYFA"
1120,1120,1110,1110,185800,"2021-09-03","PYFA"
1120,1200,1120,1160,542800,"2021-09-06","PYFA"
1160,1185,1160,1165,458500,"2021-09-07","PYFA"
1165,1185,1150,1170,183800,"2021-09-08","PYFA"
1170,1185,1160,1175,513800,"2021-09-09","PYFA"
1175,1200,1175,1200,498800,"2021-09-10","PYFA"
1200,1240,1195,1230,499600,"2021-09-13","PYFA"
1230,1230,1170,1210,184600,"2021-09-14","PYFA"
1210,1235,1180,1190,68500,"2021-09-15","PYFA"
1200,1215,1200,1200,52600,"2021-09-16","PYFA"
1200,1225,1185,1185,152400,"2021-09-17","PYFA"
1185,1235,1180,1185,98600,"2021-09-20","PYFA"
1220,1220,1180,1180,29000,"2021-09-21","PYFA"
1180,1200,1150,1165,401200,"2021-09-22","PYFA"
1190,1190,1160,1165,62000,"2021-09-23","PYFA"
1170,1180,1150,1160,50800,"2021-09-24","PYFA"
1190,1190,1135,1180,133500,"2021-09-27","PYFA"
1185,1200,1160,1160,191100,"2021-09-28","PYFA"
1160,1185,1140,1150,83500,"2021-09-29","PYFA"
1150,1180,1145,1150,86200,"2021-09-30","PYFA"
1150,1185,1130,1130,204300,"2021-10-01","PYFA"
1130,1135,1105,1110,284800,"2021-10-04","PYFA"
1110,1125,1100,1110,395500,"2021-10-05","PYFA"
1110,1140,1105,1115,102300,"2021-10-06","PYFA"
1115,1155,1115,1115,146100,"2021-10-07","PYFA"
1145,1145,1120,1125,140900,"2021-10-08","PYFA"
1125,1125,1110,1110,45500,"2021-10-11","PYFA"
1110,1130,1100,1115,249400,"2021-10-12","PYFA"
1115,1115,1090,1095,203300,"2021-10-13","PYFA"
1095,1095,1070,1080,158200,"2021-10-14","PYFA"
1085,1090,1070,1070,74100,"2021-10-15","PYFA"
1075,1075,1060,1070,295700,"2021-10-18","PYFA"
1070,1080,1020,1060,818000,"2021-10-19","PYFA"
1070,1100,1010,1055,563700,"2021-10-21","PYFA"
1055,1055,1015,1055,295000,"2021-10-22","PYFA"
1055,1055,1040,1050,46400,"2021-10-25","PYFA"
1055,1100,1050,1080,200400,"2021-10-26","PYFA"
1080,1080,1045,1080,159100,"2021-10-27","PYFA"
1100,1100,1035,1060,125400,"2021-10-28","PYFA"
1055,1095,1055,1080,15500,"2021-10-29","PYFA"
1080,1100,1040,1085,64300,"2021-11-01","PYFA"
1085,1085,1055,1060,27200,"2021-11-02","PYFA"
1060,1080,1055,1075,66800,"2021-11-03","PYFA"
1090,1115,1070,1070,305700,"2021-11-04","PYFA"
1070,1100,1060,1075,29100,"2021-11-05","PYFA"
1075,1115,1060,1075,121900,"2021-11-08","PYFA"
1060,1070,1060,1060,232100,"2021-11-09","PYFA"
1060,1060,1025,1030,370200,"2021-11-10","PYFA"
1035,1045,1030,1045,23900,"2021-11-11","PYFA"
1050,1070,1045,1050,150100,"2021-11-12","PYFA"
1050,1060,1025,1040,73700,"2021-11-15","PYFA"
1050,1050,1030,1030,34900,"2021-11-16","PYFA"
1030,1070,1030,1055,62300,"2021-11-17","PYFA"
1055,1055,1030,1045,114000,"2021-11-18","PYFA"
1055,1060,1045,1050,130300,"2021-11-19","PYFA"
1050,1050,1030,1035,354200,"2021-11-22","PYFA"
1040,1040,1030,1035,9000,"2021-11-23","PYFA"
1030,1050,1025,1045,44100,"2021-11-24","PYFA"
1045,1045,1025,1030,60800,"2021-11-25","PYFA"
1030,1060,1020,1020,529400,"2021-11-26","PYFA"
1020,1090,1020,1050,314300,"2021-11-29","PYFA"
1050,1145,1025,1145,1973500,"2021-11-30","PYFA"
1150,1170,1065,1080,1280200,"2021-12-01","PYFA"
1060,1100,1045,1075,224200,"2021-12-02","PYFA"
1075,1075,1020,1055,263600,"2021-12-03","PYFA"
1055,1070,1030,1035,90200,"2021-12-06","PYFA"
1035,1035,1020,1035,81300,"2021-12-07","PYFA"
1050,1085,1025,1045,313800,"2021-12-08","PYFA"
1050,1050,1000,1035,349900,"2021-12-09","PYFA"
1035,1035,1015,1025,14800,"2021-12-10","PYFA"
1025,1040,1005,1035,99900,"2021-12-13","PYFA"
1035,1035,1015,1020,33200,"2021-12-14","PYFA"
1020,1025,1010,1020,533200,"2021-12-15","PYFA"
1025,1115,1005,1025,1514200,"2021-12-16","PYFA"
1045,1045,1010,1015,308900,"2021-12-17","PYFA"
1015,1045,1015,1015,121600,"2021-12-20","PYFA"
1035,1040,1005,1025,124100,"2021-12-21","PYFA"
1015,1025,1005,1015,55100,"2021-12-22","PYFA"
1010,1025,1000,1020,191300,"2021-12-23","PYFA"
1010,1020,1010,1010,48300,"2021-12-24","PYFA"
1015,1020,1010,1010,58000,"2021-12-27","PYFA"
1030,1030,1000,1015,43400,"2021-12-28","PYFA"
1030,1030,1010,1010,5342700,"2021-12-29","PYFA"
1010,1015,1010,1015,117500,"2021-12-30","PYFA"
1015,1020,1005,1015,43300,"2022-01-03","PYFA"
1025,1025,1010,1010,51700,"2022-01-04","PYFA"
1025,1025,1005,1010,43800,"2022-01-05","PYFA"
1010,1020,1000,1010,165600,"2022-01-06","PYFA"
1015,1015,1000,1010,67000,"2022-01-07","PYFA"
1010,1025,990,1010,588900,"2022-01-10","PYFA"
1010,1020,990,1010,206800,"2022-01-11","PYFA"
1010,1015,965,1015,434400,"2022-01-12","PYFA"
1005,1020,985,1015,349900,"2022-01-13","PYFA"
1010,1015,990,1015,132900,"2022-01-14","PYFA"
1015,1015,995,1010,146200,"2022-01-17","PYFA"
1005,1015,985,1015,197600,"2022-01-18","PYFA"
1000,1015,995,1015,126600,"2022-01-19","PYFA"
1015,1015,995,1010,75000,"2022-01-20","PYFA"
1010,1015,1000,1015,27200,"2022-01-21","PYFA"
1020,1020,960,1000,787700,"2022-01-24","PYFA"
995,1000,960,1000,506700,"2022-01-25","PYFA"
1000,1015,980,1015,180900,"2022-01-26","PYFA"
1010,1015,980,1010,321100,"2022-01-27","PYFA"
1000,1010,985,1010,287300,"2022-01-28","PYFA"
1000,1015,995,1015,83900,"2022-01-31","PYFA"
1015,1020,1005,1020,39200,"2022-02-02","PYFA"
1020,1020,1005,1020,58000,"2022-02-03","PYFA"
1020,1020,1005,1020,17900,"2022-02-04","PYFA"
1020,1030,1005,1010,158400,"2022-02-07","PYFA"
1010,1020,990,1010,85000,"2022-02-08","PYFA"
1000,1015,995,1015,44900,"2022-02-09","PYFA"
1005,1015,1005,1015,37000,"2022-02-10","PYFA"
1015,1015,995,1015,64600,"2022-02-11","PYFA"
1005,1010,995,1010,115300,"2022-02-14","PYFA"
1010,1010,995,1005,90500,"2022-02-15","PYFA"
1005,1005,995,1005,108300,"2022-02-16","PYFA"
1005,1005,990,1005,143400,"2022-02-17","PYFA"
995,1000,990,1000,41800,"2022-02-18","PYFA"
1000,1000,995,1000,29700,"2022-02-21","PYFA"
995,1005,995,1005,22500,"2022-02-22","PYFA"
995,1005,995,1005,35600,"2022-02-23","PYFA"
1000,1000,985,1000,133400,"2022-02-24","PYFA"
1000,1005,985,1005,80800,"2022-02-25","PYFA"
995,995,985,995,196200,"2022-03-01","PYFA"
995,1010,980,1010,134700,"2022-03-02","PYFA"
1010,1010,990,1000,204800,"2022-03-04","PYFA"
985,995,980,995,294900,"2022-03-07","PYFA"
995,995,970,995,303800,"2022-03-08","PYFA"
980,1010,980,1010,146600,"2022-03-09","PYFA"
995,1015,990,1015,145100,"2022-03-10","PYFA"
1010,1015,995,1015,65300,"2022-03-11","PYFA"
1015,1015,995,1015,98700,"2022-03-14","PYFA"
1000,1015,1000,1015,92000,"2022-03-15","PYFA"
1005,1025,995,1025,342900,"2022-03-16","PYFA"
1030,1035,1005,1025,79700,"2022-03-17","PYFA"
1015,1015,1010,1015,33400,"2022-03-18","PYFA"
1010,1015,1000,1015,8700,"2022-03-21","PYFA"
1015,1015,1000,1005,38500,"2022-03-22","PYFA"
1005,1005,995,1005,50000,"2022-03-23","PYFA"
1000,1005,995,1005,124000,"2022-03-24","PYFA"
1000,1000,980,995,288000,"2022-03-25","PYFA"
1005,1005,980,1005,286200,"2022-03-28","PYFA"
995,1005,990,1005,214300,"2022-03-29","PYFA"
995,1005,990,1005,208300,"2022-03-30","PYFA"
1000,1000,995,1000,204200,"2022-03-31","PYFA"
990,1000,985,995,211200,"2022-04-01","PYFA"
985,1000,985,1000,171800,"2022-04-04","PYFA"
990,1000,975,1000,206500,"2022-04-05","PYFA"
985,995,980,995,189700,"2022-04-06","PYFA"
985,1000,980,1000,180500,"2022-04-07","PYFA"
990,1000,970,1000,503600,"2022-04-08","PYFA"
990,1000,985,995,197200,"2022-04-11","PYFA"
1000,1000,970,1000,427300,"2022-04-12","PYFA"
995,1000,985,1000,244400,"2022-04-13","PYFA"
995,995,965,995,670200,"2022-04-14","PYFA"
985,985,965,985,1058400,"2022-04-18","PYFA"
985,995,965,995,652400,"2022-04-19","PYFA"
995,1020,990,1020,281800,"2022-04-20","PYFA"
1020,1020,995,1020,239000,"2022-04-21","PYFA"
1020,1020,1005,1020,100400,"2022-04-22","PYFA"
1010,1025,1005,1025,111200,"2022-04-25","PYFA"
1025,1035,1010,1030,128500,"2022-04-26","PYFA"
1025,1025,1005,1025,163000,"2022-04-27","PYFA"
1025,1030,1015,1030,53500,"2022-04-28","PYFA"
1015,1015,1010,1010,149800,"2022-05-09","PYFA"
1000,1115,990,1115,150900,"2022-05-10","PYFA"
1100,1100,1040,1085,314600,"2022-05-11","PYFA"
1070,1080,1030,1045,110600,"2022-05-12","PYFA"
1040,1065,1005,1060,122600,"2022-05-13","PYFA"
1050,1070,1030,1070,141700,"2022-05-17","PYFA"
1065,1065,1045,1055,79900,"2022-05-18","PYFA"
1055,1065,1040,1060,46500,"2022-05-19","PYFA"
1060,1060,1040,1060,70500,"2022-05-20","PYFA"
1060,1060,1030,1060,65200,"2022-05-23","PYFA"
1060,1060,1045,1055,3800,"2022-05-24","PYFA"
1015,1115,1015,1110,95000,"2022-05-25","PYFA"
1095,1100,1045,1085,151600,"2022-05-27","PYFA"
1085,1085,1050,1075,113300,"2022-05-30","PYFA"
1075,1075,1040,1050,9400,"2022-05-31","PYFA"
1050,1080,1000,1075,149500,"2022-06-02","PYFA"
1050,1070,1040,1070,112000,"2022-06-03","PYFA"
1070,1070,1055,1055,900,"2022-06-06","PYFA"
1020,1055,1020,1050,48000,"2022-06-07","PYFA"
1050,1050,1025,1050,135800,"2022-06-08","PYFA"
1030,1075,1030,1050,227700,"2022-06-09","PYFA"
1050,1050,1025,1045,121800,"2022-06-10","PYFA"
1025,1060,1025,1060,129200,"2022-06-13","PYFA"
1060,1060,1045,1055,84600,"2022-06-14","PYFA"
1055,1060,1030,1060,138500,"2022-06-15","PYFA"
1040,1055,1035,1050,237200,"2022-06-16","PYFA"
1045,1045,1035,1045,109300,"2022-06-17","PYFA"
1045,1045,1045,1045,40300,"2022-06-20","PYFA"
1030,1045,1030,1045,55000,"2022-06-21","PYFA"
1030,1040,1025,1035,169300,"2022-06-22","PYFA"
1035,1035,1020,1030,58000,"2022-06-23","PYFA"
1030,1035,1020,1035,113900,"2022-06-24","PYFA"
1030,1035,1020,1030,83800,"2022-06-27","PYFA"
1030,1035,1020,1030,70300,"2022-06-28","PYFA"
1030,1035,1010,1035,124400,"2022-06-29","PYFA"
1030,1030,1025,1030,30900,"2022-06-30","PYFA"
1030,1030,1015,1030,107400,"2022-07-01","PYFA"
1030,1030,1010,1030,21700,"2022-07-04","PYFA"
1015,1030,1015,1030,20600,"2022-07-05","PYFA"
1030,1030,1020,1030,31800,"2022-07-06","PYFA"
1005,1030,1005,1030,2700,"2022-07-07","PYFA"
1030,1030,1005,1030,22600,"2022-07-08","PYFA"
1000,1030,1000,1030,127000,"2022-07-11","PYFA"
1030,1075,1030,1045,487900,"2022-07-12","PYFA"
1065,1065,1005,1045,68200,"2022-07-13","PYFA"
1045,1065,1020,1045,99300,"2022-07-14","PYFA"
1025,1045,1015,1030,123800,"2022-07-15","PYFA"
1030,1045,1020,1035,37800,"2022-07-18","PYFA"
1025,1050,1020,1020,101000,"2022-07-19","PYFA"
1025,1030,1015,1020,31000,"2022-07-20","PYFA"
1010,1020,1000,1020,105700,"2022-07-21","PYFA"
1020,1045,1015,1045,114800,"2022-07-22","PYFA"
1050,1050,1010,1015,83300,"2022-07-25","PYFA"
1015,1035,1010,1015,111900,"2022-07-26","PYFA"
1020,1025,1005,1020,47600,"2022-07-27","PYFA"
1030,1030,1015,1020,58100,"2022-07-28","PYFA"
1020,1035,1005,1020,19200,"2022-07-29","PYFA"
1025,1025,1020,1020,8600,"2022-08-01","PYFA"
1030,1030,1005,1015,45000,"2022-08-02","PYFA"
1015,1020,1000,1020,42800,"2022-08-03","PYFA"
1030,1035,1005,1025,44600,"2022-08-04","PYFA"
1035,1035,1005,1015,22700,"2022-08-05","PYFA"
1025,1030,1005,1030,12700,"2022-08-08","PYFA"
1015,1025,1010,1020,58900,"2022-08-09","PYFA"
1020,1025,1005,1025,46900,"2022-08-10","PYFA"
1035,1035,1010,1025,7400,"2022-08-11","PYFA"
1025,1025,1025,1025,1033600,"2022-08-12","PYFA"
1030,1030,1000,1025,4500,"2022-08-15","PYFA"
1020,1035,1000,1025,2089500,"2022-08-16","PYFA"
1025,1030,1005,1025,1529600,"2022-08-18","PYFA"
1025,1025,1010,1020,10800,"2022-08-19","PYFA"
1045,1045,1015,1030,25400,"2022-08-22","PYFA"
1030,1030,1015,1020,8300,"2022-08-23","PYFA"
1020,1020,960,1000,398800,"2022-08-24","PYFA"
1000,1005,1000,1000,25800,"2022-08-25","PYFA"
1000,1000,980,980,168100,"2022-08-26","PYFA"
980,995,980,980,26200,"2022-08-29","PYFA"
985,985,970,980,15500,"2022-08-30","PYFA"
980,990,980,980,27300,"2022-08-31","PYFA"
980,1000,980,980,110300,"2022-09-01","PYFA"
995,995,975,980,5300,"2022-09-02","PYFA"
980,980,965,975,42200,"2022-09-05","PYFA"
975,975,920,935,195100,"2022-09-06","PYFA"
930,970,925,955,24100,"2022-09-07","PYFA"
955,955,940,955,27100,"2022-09-08","PYFA"
950,950,930,935,33900,"2022-09-09","PYFA"
935,935,915,915,29800,"2022-09-12","PYFA"
925,940,920,930,6600,"2022-09-13","PYFA"
930,955,920,945,23200,"2022-09-14","PYFA"
945,975,920,925,19700,"2022-09-15","PYFA"
930,940,925,940,7600,"2022-09-16","PYFA"
935,945,905,920,68300,"2022-09-19","PYFA"
915,920,905,915,28200,"2022-09-20","PYFA"
905,905,880,900,38100,"2022-09-21","PYFA"
885,915,875,890,24400,"2022-09-22","PYFA"
900,900,885,895,5000,"2022-09-23","PYFA"
890,900,890,900,15800,"2022-09-26","PYFA"
945,945,900,900,27500,"2022-09-27","PYFA"
900,920,900,920,3800,"2022-09-28","PYFA"
900,920,875,905,17300,"2022-09-29","PYFA"
900,910,895,910,15200,"2022-09-30","PYFA"
905,905,880,880,2800,"2022-10-03","PYFA"
885,910,885,885,1300,"2022-10-04","PYFA"
890,905,890,900,5400,"2022-10-05","PYFA"
895,920,895,920,12500,"2022-10-06","PYFA"
885,915,885,915,600,"2022-10-07","PYFA"
915,915,870,905,10900,"2022-10-10","PYFA"
905,905,905,905,0,"2022-10-11","PYFA"
900,900,895,900,5700,"2022-10-12","PYFA"
895,900,895,900,1000,"2022-10-13","PYFA"
895,895,875,875,3300,"2022-10-14","PYFA"
875,895,875,895,20300,"2022-10-17","PYFA"
895,895,890,895,7500,"2022-10-18","PYFA"
850,895,850,885,5500,"2022-10-19","PYFA"
880,885,865,885,9800,"2022-10-20","PYFA"
875,900,875,885,13000,"2022-10-21","PYFA"
875,900,840,900,19200,"2022-10-24","PYFA"
900,900,900,900,2700,"2022-10-25","PYFA"
885,900,885,900,7000,"2022-10-26","PYFA"
900,900,895,895,2500,"2022-10-27","PYFA"
900,900,900,900,1400,"2022-10-28","PYFA"
875,900,870,900,12900,"2022-10-31","PYFA"
900,900,885,900,11700,"2022-11-01","PYFA"
900,950,900,945,16500,"2022-11-02","PYFA"
940,940,880,895,22700,"2022-11-03","PYFA"
920,920,890,920,400,"2022-11-04","PYFA"
900,910,890,910,3000,"2022-11-07","PYFA"
890,940,890,890,43600,"2022-11-08","PYFA"
890,920,890,905,7300,"2022-11-09","PYFA"
890,915,890,915,4000,"2022-11-10","PYFA"
915,935,900,900,5300,"2022-11-11","PYFA"
895,1100,890,980,953700,"2022-11-14","PYFA"
985,1010,915,915,387200,"2022-11-15","PYFA"
900,950,900,925,79600,"2022-11-16","PYFA"
925,950,910,910,20000,"2022-11-17","PYFA"
910,940,880,920,121700,"2022-11-18","PYFA"
920,940,900,920,17000,"2022-11-21","PYFA"
945,945,920,935,7500,"2022-11-22","PYFA"
935,935,920,920,2100,"2022-11-23","PYFA"
920,925,900,920,15600,"2022-11-24","PYFA"
925,930,925,930,200,"2022-11-25","PYFA"
935,935,920,930,2200,"2022-11-28","PYFA"
930,940,900,940,16100,"2022-11-29","PYFA"
920,940,915,940,16500,"2022-11-30","PYFA"
1000,1015,935,965,436100,"2022-12-01","PYFA"
965,1060,950,985,423400,"2022-12-02","PYFA"
985,990,940,965,66200,"2022-12-05","PYFA"
960,995,930,970,30000,"2022-12-06","PYFA"
970,980,925,970,3500,"2022-12-07","PYFA"
975,980,940,950,12100,"2022-12-08","PYFA"
940,980,910,940,32100,"2022-12-09","PYFA"
940,995,925,970,5200,"2022-12-12","PYFA"
940,955,940,940,3300,"2022-12-13","PYFA"
955,960,905,955,35400,"2022-12-14","PYFA"
950,950,950,950,1100,"2022-12-15","PYFA"
950,970,940,940,6800,"2022-12-16","PYFA"
940,965,915,915,23100,"2022-12-19","PYFA"
940,950,900,940,26100,"2022-12-20","PYFA"
935,975,890,890,265700,"2022-12-21","PYFA"
905,905,865,885,44600,"2022-12-22","PYFA"
890,905,885,895,12500,"2022-12-23","PYFA"
895,900,885,900,3900,"2022-12-26","PYFA"
915,915,895,895,4500,"2022-12-27","PYFA"
885,885,855,860,30200,"2022-12-28","PYFA"
855,865,850,865,4800,"2022-12-29","PYFA"
855,880,845,865,11400,"2022-12-30","PYFA"
865,865,840,860,22100,"2023-01-02","PYFA"
865,870,850,855,38000,"2023-01-03","PYFA"
860,880,855,855,5900,"2023-01-04","PYFA"
855,885,850,875,6800,"2023-01-05","PYFA"
875,875,855,855,1400,"2023-01-06","PYFA"
855,860,855,855,2100,"2023-01-09","PYFA"
860,860,840,840,15500,"2023-01-10","PYFA"
850,850,825,830,9700,"2023-01-11","PYFA"
860,885,835,840,7900,"2023-01-12","PYFA"
845,880,840,855,5600,"2023-01-13","PYFA"
860,870,830,865,24700,"2023-01-16","PYFA"
855,895,855,870,5200,"2023-01-17","PYFA"
875,895,865,885,4700,"2023-01-18","PYFA"
890,900,880,900,5700,"2023-01-19","PYFA"
910,910,900,900,13100,"2023-01-20","PYFA"
910,910,880,880,6200,"2023-01-24","PYFA"
875,880,860,880,4900,"2023-01-25","PYFA"
855,855,830,850,10000,"2023-01-26","PYFA"
840,850,840,850,173300,"2023-01-27","PYFA"
845,845,830,840,63500,"2023-01-30","PYFA"
840,860,830,860,120200,"2023-01-31","PYFA"
860,880,855,880,9600,"2023-02-01","PYFA"
850,880,850,855,203800,"2023-02-02","PYFA"
875,875,870,870,8200,"2023-02-03","PYFA"
855,855,840,845,3200,"2023-02-06","PYFA"
845,875,840,850,411700,"2023-02-07","PYFA"
850,865,850,865,1000,"2023-02-08","PYFA"
860,870,860,870,36300,"2023-02-09","PYFA"
870,870,870,870,100,"2023-02-10","PYFA"
870,870,830,860,53200,"2023-02-13","PYFA"
855,855,845,845,1900,"2023-02-14","PYFA"
845,870,845,870,4800,"2023-02-15","PYFA"
870,870,855,870,3800,"2023-02-16","PYFA"
865,870,855,870,1200,"2023-02-17","PYFA"
880,910,880,910,74300,"2023-02-20","PYFA"
900,900,870,890,14900,"2023-02-21","PYFA"
875,890,875,890,1000,"2023-02-22","PYFA"
890,910,890,910,66400,"2023-02-23","PYFA"
895,900,890,900,7900,"2023-02-24","PYFA"
900,950,895,895,4000,"2023-02-27","PYFA"
900,1020,875,900,33500,"2023-02-28","PYFA"
875,905,875,905,3400,"2023-03-01","PYFA"
900,900,885,890,11600,"2023-03-02","PYFA"
870,890,870,885,1100,"2023-03-03","PYFA"
875,905,870,905,1000,"2023-03-06","PYFA"
905,905,890,895,4800,"2023-03-07","PYFA"
895,895,870,895,2500,"2023-03-08","PYFA"
895,895,865,890,2600,"2023-03-09","PYFA"
890,900,885,900,1300,"2023-03-10","PYFA"
900,900,880,880,2400,"2023-03-13","PYFA"
865,880,865,875,8300,"2023-03-14","PYFA"
875,885,835,850,12900,"2023-03-15","PYFA"
840,845,825,825,13500,"2023-03-16","PYFA"
830,830,820,825,4000,"2023-03-17","PYFA"
825,825,810,820,8400,"2023-03-20","PYFA"
820,850,805,850,2600,"2023-03-21","PYFA"
800,845,800,840,7900,"2023-03-24","PYFA"
810,810,800,805,6200,"2023-03-27","PYFA"
815,815,795,805,12000,"2023-03-28","PYFA"
805,805,790,790,26200,"2023-03-29","PYFA"
790,795,790,795,1300,"2023-03-30","PYFA"
800,810,780,805,20900,"2023-03-31","PYFA"
810,830,805,805,2800,"2023-04-03","PYFA"
785,800,775,785,158400,"2023-04-04","PYFA"
780,980,775,805,32700,"2023-04-05","PYFA"
805,805,790,800,4400,"2023-04-06","PYFA"
800,895,800,840,39100,"2023-04-10","PYFA"
840,890,835,865,39100,"2023-04-11","PYFA"
835,835,825,830,153900,"2023-04-12","PYFA"
835,875,830,835,11300,"2023-04-13","PYFA"
840,880,840,860,203100,"2023-04-14","PYFA"
855,860,835,850,1200,"2023-04-17","PYFA"
850,870,835,860,1900,"2023-04-18","PYFA"
860,875,860,865,16800,"2023-04-26","PYFA"
865,865,830,860,3100,"2023-04-27","PYFA"
835,860,830,835,213500,"2023-04-28","PYFA"
830,835,830,835,1000,"2023-05-02","PYFA"
820,820,785,790,42000,"2023-05-03","PYFA"
820,820,795,810,6400,"2023-05-04","PYFA"
855,855,785,785,9700,"2023-05-05","PYFA"
785,785,775,775,40300,"2023-05-08","PYFA"
805,805,765,770,50800,"2023-05-09","PYFA"
770,770,755,755,28600,"2023-05-10","PYFA"
765,790,750,755,7500,"2023-05-11","PYFA"
755,755,745,750,23100,"2023-05-12","PYFA"
750,750,730,735,43700,"2023-05-15","PYFA"
725,730,720,725,6500,"2023-05-16","PYFA"
720,725,720,725,3600,"2023-05-17","PYFA"
720,755,720,745,36000,"2023-05-19","PYFA"
745,745,720,740,2500,"2023-05-22","PYFA"
735,735,735,735,400,"2023-05-23","PYFA"
735,735,700,705,5800,"2023-05-24","PYFA"
705,725,700,700,21000,"2023-05-25","PYFA"
715,750,685,685,13000,"2023-05-26","PYFA"
685,710,685,710,22900,"2023-05-29","PYFA"
695,710,690,700,33500,"2023-05-30","PYFA"
695,695,690,690,300,"2023-05-31","PYFA"
745,745,710,710,3100,"2023-06-05","PYFA"
710,760,700,705,13200,"2023-06-06","PYFA"
690,725,665,690,66000,"2023-06-07","PYFA"
690,700,675,690,7700,"2023-06-08","PYFA"
675,705,675,685,7600,"2023-06-09","PYFA"
685,685,670,685,11600,"2023-06-12","PYFA"
690,690,640,650,151700,"2023-06-13","PYFA"
650,650,645,645,10500,"2023-06-14","PYFA"
640,705,640,680,6200,"2023-06-15","PYFA"
650,685,595,645,949300,"2023-06-16","PYFA"
660,805,660,805,499000,"2023-06-19","PYFA"
780,975,780,855,893300,"2023-06-20","PYFA"
815,850,780,820,93500,"2023-06-21","PYFA"
820,840,790,790,26700,"2023-06-22","PYFA"
800,835,795,825,13800,"2023-06-23","PYFA"
825,835,790,835,21200,"2023-06-26","PYFA"
835,855,805,830,16500,"2023-06-27","PYFA"
820,830,780,800,19300,"2023-07-03","PYFA"
825,825,790,790,2300,"2023-07-04","PYFA"
800,820,775,820,6200,"2023-07-05","PYFA"
790,805,790,805,29300,"2023-07-06","PYFA"
800,800,800,800,5400,"2023-07-07","PYFA"
800,815,790,795,12200,"2023-07-10","PYFA"
790,800,790,800,31600,"2023-07-11","PYFA"
795,805,785,805,5900,"2023-07-12","PYFA"
790,805,790,805,52100,"2023-07-13","PYFA"
805,805,805,805,800,"2023-07-14","PYFA"
805,810,795,805,4100,"2023-07-17","PYFA"
800,800,785,795,78600,"2023-07-18","PYFA"
795,800,790,800,8100,"2023-07-20","PYFA"
790,810,785,785,9200,"2023-07-21","PYFA"
795,800,785,785,3400,"2023-07-24","PYFA"
785,800,755,795,20200,"2023-07-25","PYFA"
790,790,745,745,4400,"2023-07-26","PYFA"
750,800,750,775,4600,"2023-07-27","PYFA"
775,800,765,765,3700,"2023-07-28","PYFA"
775,785,775,775,11100,"2023-07-31","PYFA"
760,775,760,775,19600,"2023-08-01","PYFA"
780,780,745,750,1500,"2023-08-02","PYFA"
730,760,730,760,20800,"2023-08-03","PYFA"
760,760,760,760,2700,"2023-08-04","PYFA"
780,800,730,750,1000,"2023-08-07","PYFA"
720,800,720,800,17000,"2023-08-08","PYFA"
800,800,770,770,2100,"2023-08-09","PYFA"
780,780,755,780,1800,"2023-08-10","PYFA"
780,780,780,780,1000,"2023-08-11","PYFA"
770,780,770,780,6300,"2023-08-14","PYFA"
800,800,755,760,42600,"2023-08-15","PYFA"
760,765,760,765,5500,"2023-08-16","PYFA"
760,775,755,775,48200,"2023-08-18","PYFA"
780,830,760,780,9100,"2023-08-21","PYFA"
760,785,760,785,6700,"2023-08-22","PYFA"
785,785,785,785,500,"2023-08-23","PYFA"
760,785,760,785,8700,"2023-08-24","PYFA"
780,785,780,785,8500,"2023-08-25","PYFA"
770,780,720,780,24800,"2023-08-28","PYFA"
790,800,790,795,12200,"2023-08-29","PYFA"
790,795,740,755,4900,"2023-08-30","PYFA"
755,755,755,755,16700,"2023-08-31","PYFA"
755,795,755,795,600,"2023-09-01","PYFA"
795,795,765,765,33200,"2023-09-04","PYFA"
765,800,765,800,3700,"2023-09-05","PYFA"
750,800,730,800,10100,"2023-09-06","PYFA"
800,800,800,800,9100,"2023-09-07","PYFA"
800,800,740,750,14000,"2023-09-08","PYFA"
760,765,760,760,61400,"2023-09-11","PYFA"
760,760,760,760,100,"2023-09-12","PYFA"
760,760,760,760,25000,"2023-09-13","PYFA"
760,760,760,760,100,"2023-09-14","PYFA"
745,795,745,765,1600,"2023-09-15","PYFA"
765,765,765,765,0,"2023-09-18","PYFA"
760,790,760,780,1300,"2023-09-19","PYFA"
775,800,775,800,22700,"2023-09-20","PYFA"
800,800,770,780,2100,"2023-09-21","PYFA"
805,805,780,780,19700,"2023-09-22","PYFA"
815,815,810,810,105400,"2023-09-25","PYFA"
810,810,800,800,5900,"2023-09-26","PYFA"
795,820,795,820,21100,"2023-09-27","PYFA"
805,805,805,805,3400,"2023-09-29","PYFA"
800,805,760,760,29100,"2023-10-02","PYFA"
765,805,765,805,3000,"2023-10-03","PYFA"
760,805,760,805,9900,"2023-10-04","PYFA"
805,825,805,815,65400,"2023-10-05","PYFA"
815,870,775,845,42100,"2023-10-06","PYFA"
840,850,840,850,38300,"2023-10-09","PYFA"
850,880,850,870,108100,"2023-10-10","PYFA"
870,955,870,920,227200,"2023-10-11","PYFA"
920,920,830,845,26200,"2023-10-12","PYFA"
855,855,850,850,400,"2023-10-13","PYFA"
910,910,855,855,4400,"2023-10-16","PYFA"
895,900,855,855,16300,"2023-10-17","PYFA"
855,900,850,855,4500,"2023-10-18","PYFA"
855,855,855,855,9000,"2023-10-19","PYFA"
855,860,855,855,12600,"2023-10-20","PYFA"
855,855,855,855,200,"2023-10-23","PYFA"
855,855,855,855,1100,"2023-10-24","PYFA"
855,870,855,870,32100,"2023-10-25","PYFA"
875,935,875,875,104000,"2023-10-26","PYFA"
870,870,840,840,78100,"2023-10-27","PYFA"
850,850,825,825,8700,"2023-10-30","PYFA"
830,840,830,830,11100,"2023-10-31","PYFA"
830,835,830,830,500,"2023-11-01","PYFA"
835,845,830,830,6600,"2023-11-02","PYFA"
800,850,800,840,102200,"2023-11-03","PYFA"
840,895,840,885,14300,"2023-11-06","PYFA"
840,880,840,880,6300,"2023-11-07","PYFA"
875,875,835,875,21700,"2023-11-08","PYFA"
860,860,830,830,6300,"2023-11-09","PYFA"
850,850,795,840,19500,"2023-11-10","PYFA"
840,845,805,845,8400,"2023-11-13","PYFA"
840,840,810,810,11900,"2023-11-14","PYFA"
855,875,810,810,8900,"2023-11-15","PYFA"
810,840,810,810,9300,"2023-11-16","PYFA"
810,835,785,785,100400,"2023-11-17","PYFA"
780,840,775,815,23200,"2023-11-20","PYFA"
840,865,840,845,23300,"2023-11-21","PYFA"
800,845,770,800,179000,"2023-11-22","PYFA"
840,860,785,785,11400,"2023-11-23","PYFA"
780,825,775,780,17200,"2023-11-24","PYFA"
795,795,775,780,15100,"2023-11-27","PYFA"
780,790,780,785,2000,"2023-11-28","PYFA"
845,980,840,980,10351700,"2023-11-29","PYFA"
1010,1100,805,1000,13653200,"2023-11-30","PYFA"
1000,1250,1000,1250,12171800,"2023-12-01","PYFA"
1285,1490,1180,1400,9706100,"2023-12-04","PYFA"
1400,1440,1300,1335,3752500,"2023-12-05","PYFA"
1340,1395,1050,1215,8693300,"2023-12-06","PYFA"
1215,1270,1105,1150,1923400,"2023-12-07","PYFA"
1170,1235,1150,1155,738100,"2023-12-08","PYFA"
1185,1200,1110,1140,721400,"2023-12-11","PYFA"
1125,1135,865,880,5046500,"2023-12-12","PYFA"
880,980,880,915,2264800,"2023-12-13","PYFA"
920,1100,875,1075,2738100,"2023-12-14","PYFA"
1080,1150,1030,1070,1064500,"2023-12-15","PYFA"
1025,1200,1000,1165,2548300,"2023-12-18","PYFA"
1065,1220,1065,1170,5613600,"2023-12-19","PYFA"
1130,1360,1100,1145,15662900,"2023-12-20","PYFA"
1095,1185,1070,1080,2172000,"2023-12-21","PYFA"
1040,1145,1040,1085,1147900,"2023-12-22","PYFA"
1140,1305,1105,1160,6214200,"2023-12-27","PYFA"
1170,1190,1130,1160,1132600,"2023-12-28","PYFA"
1175,1180,1135,1145,930100,"2023-12-29","PYFA"
1150,1195,1120,1160,1735700,"2024-01-02","PYFA"
1180,1395,1180,1350,11313100,"2024-01-03","PYFA"
1395,1545,1245,1265,25880900,"2024-01-04","PYFA"
1260,1270,1100,1115,10062800,"2024-01-05","PYFA"
1110,1115,1040,1065,3536200,"2024-01-08","PYFA"
1090,1330,1085,1245,16687400,"2024-01-09","PYFA"
1265,1265,1145,1170,4643800,"2024-01-10","PYFA"
1170,1180,1100,1120,2269700,"2024-01-11","PYFA"
1120,1140,975,1090,1938600,"2024-01-12","PYFA"
1090,1125,1050,1075,2018600,"2024-01-15","PYFA"
1075,1125,1015,1110,2168500,"2024-01-16","PYFA"
1110,1140,1070,1095,768600,"2024-01-17","PYFA"
1095,1110,1025,1025,1518200,"2024-01-18","PYFA"
1025,1045,990,1000,1185700,"2024-01-19","PYFA"
1000,1040,955,1015,1164000,"2024-01-22","PYFA"
1015,1025,960,960,1160800,"2024-01-23","PYFA"
960,970,910,920,553500,"2024-01-24","PYFA"
880,1025,880,945,1083200,"2024-01-25","PYFA"
945,985,910,915,530500,"2024-01-26","PYFA"
875,935,875,885,1096100,"2024-01-29","PYFA"
835,885,800,810,1873400,"2024-01-30","PYFA"
770,975,770,900,2475800,"2024-01-31","PYFA"
855,930,855,880,346900,"2024-02-01","PYFA"
880,900,870,890,119700,"2024-02-02","PYFA"
850,900,850,885,131300,"2024-02-05","PYFA"
850,900,850,865,152000,"2024-02-06","PYFA"
850,920,850,870,424500,"2024-02-07","PYFA"
830,900,830,875,107900,"2024-02-12","PYFA"
850,895,850,860,167000,"2024-02-13","PYFA"
815,870,815,855,365700,"2024-02-15","PYFA"
850,870,840,850,231400,"2024-02-16","PYFA"
810,870,810,815,447100,"2024-02-19","PYFA"
815,855,815,825,203000,"2024-02-20","PYFA"
825,835,750,765,1913700,"2024-02-21","PYFA"
765,795,705,750,1326300,"2024-02-22","PYFA"
750,760,735,750,236600,"2024-02-23","PYFA"
750,785,750,755,135600,"2024-02-26","PYFA"
755,930,755,825,2333600,"2024-02-27","PYFA"
825,855,805,830,377900,"2024-02-28","PYFA"
830,840,755,830,517400,"2024-02-29","PYFA"
830,830,785,805,273500,"2024-03-01","PYFA"
765,845,760,790,243400,"2024-03-04","PYFA"
790,790,750,750,681000,"2024-03-05","PYFA"
705,760,705,750,378100,"2024-03-06","PYFA"
710,765,710,750,196200,"2024-03-07","PYFA"
715,750,715,750,142000,"2024-03-08","PYFA"
710,780,710,730,656300,"2024-03-13","PYFA"
690,740,690,710,1255900,"2024-03-14","PYFA"
690,710,680,690,880200,"2024-03-15","PYFA"
645,695,645,675,498700,"2024-03-18","PYFA"
630,680,620,620,1154700,"2024-03-19","PYFA"
620,635,600,620,703200,"2024-03-20","PYFA"
620,740,620,655,1261700,"2024-03-21","PYFA"
700,815,640,815,5120400,"2024-03-22","PYFA"
880,880,750,755,2510300,"2024-03-25","PYFA"
795,795,755,785,832500,"2024-03-26","PYFA"
795,895,785,820,4100500,"2024-03-27","PYFA"
830,840,805,820,1089400,"2024-03-28","PYFA"
830,845,810,820,723200,"2024-04-01","PYFA"
820,850,815,820,255400,"2024-04-02","PYFA"
820,830,820,820,298300,"2024-04-03","PYFA"
840,840,820,835,239900,"2024-04-04","PYFA"
855,1040,820,1040,10163100,"2024-04-05","PYFA"
223.291564941406,251.203002929688,201.821212768555,203.968246459961,55959517,"2024-04-16","PYFA"
203.968246459961,210.409362792969,161.027572631836,166.395156860352,37380400,"2024-04-17","PYFA"
157.807022094727,174.983291625977,144.9248046875,147.071838378906,47846931,"2024-04-18","PYFA"
147.071838378906,147.071838378906,110.572265625,122.380950927734,93767484,"2024-04-19","PYFA"
140,164,138,164,2492000,"2024-04-22","PYFA"
199,220,161,173,68791900,"2024-04-23","PYFA"
173,182,154,162,24356900,"2024-04-24","PYFA"
162,165,106,106,139213100,"2024-04-25","PYFA"
100,107,100,101,114702700,"2024-04-26","PYFA"
100,103,100,101,97592600,"2024-04-29","PYFA"
102,103,100,103,133610200,"2024-04-30","PYFA"
105,105,96,96,240229300,"2024-05-02","PYFA"
94,99,87,87,80756200,"2024-05-03","PYFA"
88,101,81,100,241161300,"2024-05-06","PYFA"
101,119,98,106,549590100,"2024-05-07","PYFA"
106,111,100,101,154707900,"2024-05-08","PYFA"
101,106,99,106,53230500,"2024-05-13","PYFA"
107,110,98,102,206884500,"2024-05-14","PYFA"
102,103,100,101,39888700,"2024-05-15","PYFA"
101,107,101,105,46990600,"2024-05-16","PYFA"
106,106,102,104,35003100,"2024-05-17","PYFA"
104,115,104,112,141961400,"2024-05-20","PYFA"
114,118,112,116,180028000,"2024-05-21","PYFA"
117,127,115,123,279576200,"2024-05-22","PYFA"
123,128,117,119,80224500,"2024-05-27","PYFA"
119,124,118,124,75644400,"2024-05-28","PYFA"
125,133,122,132,136051200,"2024-05-29","PYFA"
131,135,127,127,85601400,"2024-05-30","PYFA"
128,129,116,118,82261000,"2024-05-31","PYFA"
118,121,112,113,85046300,"2024-06-03","PYFA"
113,120,110,118,53862600,"2024-06-04","PYFA"
119,124,113,113,80654300,"2024-06-05","PYFA"
113,119,113,119,36939100,"2024-06-06","PYFA"
120,121,116,117,24610000,"2024-06-07","PYFA"
117,118,113,115,21982500,"2024-06-10","PYFA"
115,119,114,115,18272400,"2024-06-11","PYFA"
115,117,108,108,84095300,"2024-06-12","PYFA"
109,110,105,109,26630300,"2024-06-13","PYFA"
101,110,101,105,29583100,"2024-06-14","PYFA"
106,108,103,103,34572200,"2024-06-19","PYFA"
95,112,95,110,48439500,"2024-06-20","PYFA"
111,112,106,107,29774900,"2024-06-21","PYFA"
107,112,107,110,14955900,"2024-06-24","PYFA"
111,112,110,111,14345300,"2024-06-25","PYFA"
111,113,108,110,20859300,"2024-06-26","PYFA"
111,111,107,107,18745700,"2024-06-27","PYFA"
108,112,107,110,18984500,"2024-06-28","PYFA"
111,115,110,114,29615700,"2024-07-01","PYFA"
114,115,111,111,14859600,"2024-07-02","PYFA"
111,114,110,110,17438700,"2024-07-03","PYFA"
111,114,110,113,19724500,"2024-07-04","PYFA"
113,118,111,113,37406300,"2024-07-05","PYFA"
113,114,111,113,11501300,"2024-07-08","PYFA"
113,114,111,111,11509000,"2024-07-09","PYFA"
112,112,107,108,29615200,"2024-07-10","PYFA"
107,110,107,108,10181500,"2024-07-11","PYFA"
108,110,108,109,9162900,"2024-07-12","PYFA"
111,111,108,108,5682400,"2024-07-15","PYFA"
109,109,107,107,14024000,"2024-07-16","PYFA"
108,109,100,105,105211900,"2024-07-17","PYFA"
106,107,103,105,21874200,"2024-07-18","PYFA"
106,106,103,103,22915700,"2024-07-19","PYFA"
104,104,100,101,30888000,"2024-07-22","PYFA"
101,104,101,104,16017000,"2024-07-23","PYFA"
104,104,100,101,26990300,"2024-07-24","PYFA"
103,103,98,100,27898400,"2024-07-25","PYFA"
93,102,93,100,16293300,"2024-07-26","PYFA"
100,102,99,100,10224200,"2024-07-29","PYFA"
100,101,98,99,12685500,"2024-07-30","PYFA"
99,102,98,101,9677300,"2024-07-31","PYFA"
101,101,93,96,61495600,"2024-08-01","PYFA"
97,98,96,97,8438500,"2024-08-02","PYFA"
98,98,89,93,58996400,"2024-08-05","PYFA"
93,95,91,93,14068100,"2024-08-06","PYFA"
92,95,92,95,6564600,"2024-08-07","PYFA"
95,96,93,94,7021800,"2024-08-08","PYFA"
95,104,94,100,29549400,"2024-08-09","PYFA"
100,103,100,101,13536500,"2024-08-12","PYFA"
102,102,99,100,11355500,"2024-08-13","PYFA"
100,102,99,99,8720200,"2024-08-14","PYFA"
99,100,97,98,11796700,"2024-08-15","PYFA"
98,100,97,100,4245800,"2024-08-16","PYFA"
100,103,99,103,15793400,"2024-08-19","PYFA"
103,105,102,103,11300300,"2024-08-20","PYFA"
104,113,103,111,134056400,"2024-08-21","PYFA"
115,115,105,105,69141900,"2024-08-22","PYFA"
106,108,105,106,13797100,"2024-08-23","PYFA"
107,110,106,108,26431000,"2024-08-26","PYFA"
109,113,108,110,42804900,"2024-08-27","PYFA"
111,114,109,112,34414300,"2024-08-28","PYFA"
114,114,109,110,33171900,"2024-08-29","PYFA"
111,113,106,106,28190900,"2024-08-30","PYFA"
107,110,105,109,39099100,"2024-09-02","PYFA"
110,110,108,109,13228300,"2024-09-03","PYFA"
108,109,106,107,11698400,"2024-09-04","PYFA"
108,112,106,111,16558300,"2024-09-05","PYFA"
111,131,111,128,352064000,"2024-09-06","PYFA"
130,130,120,122,111756100,"2024-09-09","PYFA"
122,147,120,140,381790000,"2024-09-10","PYFA"
140,150,136,137,278872900,"2024-09-11","PYFA"
137,142,134,141,72603100,"2024-09-12","PYFA"
142,146,137,139,96282200,"2024-09-13","PYFA"
139,161,138,159,305239000,"2024-09-17","PYFA"
161,167,154,154,194073100,"2024-09-18","PYFA"
156,167,145,164,229020300,"2024-09-19","PYFA"
165,172,160,169,146459600,"2024-09-20","PYFA"
170,198,169,197,287838300,"2024-09-23","PYFA"
197,202,181,190,161012000,"2024-09-24","PYFA"
191,242,140,172,809123200,"2024-09-25","PYFA"
175,189,160,178,337261800,"2024-09-26","PYFA"
178,220,178,220,436225000,"2024-09-27","PYFA"
240,274,226,246,792382200,"2024-09-30","PYFA"
246,246,246,246,0,"2024-10-01","PYFA"
306,306,240,246,307090600,"2024-10-02","PYFA"
228,268,228,260,147977500,"2024-10-03","PYFA"
260,260,260,260,0,"2024-10-04","PYFA"
260,260,260,260,0,"2024-10-07","PYFA"
260,260,260,260,0,"2024-10-08","PYFA"
260,260,260,260,0,"2024-10-09","PYFA"
260,260,260,260,0,"2024-10-10","PYFA"
260,260,260,260,0,"2024-10-11","PYFA"
260,260,260,260,0,"2024-10-14","PYFA"
260,260,260,260,0,"2024-10-15","PYFA"
260,260,260,260,0,"2024-10-16","PYFA"
260,260,260,260,0,"2024-10-17","PYFA"
270,280,270,280,55935300,"2024-10-18","PYFA"
308,308,308,308,29035200,"2024-10-21","PYFA"
338,338,280,280,63259800,"2024-10-22","PYFA"
268,280,254,280,50029700,"2024-10-23","PYFA"
260,270,260,270,13806300,"2024-10-24","PYFA"
266,278,266,278,13665700,"2024-10-25","PYFA"
274,276,274,274,20156500,"2024-10-28","PYFA"
300,320,260,298,355563300,"2024-10-29","PYFA"
292,310,288,288,86094700,"2024-10-30","PYFA"
290,298,258,268,116064000,"2024-10-31","PYFA"
254,288,254,274,95874700,"2024-11-01","PYFA"