"Open","High","Low","Close","Volume","Date","Emiten"
480,480,480,480,407200,"2019-04-10","MTPS"
600,600,600,600,463600,"2019-04-11","MTPS"
750,750,750,750,1218100,"2019-04-12","MTPS"
845,935,790,935,8341200,"2019-04-15","MTPS"
1000,1165,995,1120,9361400,"2019-04-16","MTPS"
1120,1120,1120,1120,0,"2019-04-17","MTPS"
1120,1285,1110,1220,8972600,"2019-04-18","MTPS"
1220,1220,1220,1220,0,"2019-04-19","MTPS"
1230,1380,1195,1210,9548300,"2019-04-22","MTPS"
1210,1210,910,920,14412600,"2019-04-23","MTPS"
920,1050,845,1035,12662400,"2019-04-24","MTPS"
1040,1210,990,1195,9221300,"2019-04-25","MTPS"
1195,1250,985,1100,5301800,"2019-04-26","MTPS"
1100,1375,1100,1375,11285700,"2019-04-29","MTPS"
1400,1715,1285,1715,11840000,"2019-04-30","MTPS"
1715,1715,1715,1715,0,"2019-05-01","MTPS"
1720,1950,1290,1290,13420900,"2019-05-02","MTPS"
1250,1270,970,970,27475900,"2019-05-03","MTPS"
950,1180,730,955,15929800,"2019-05-06","MTPS"
965,1065,735,745,12307300,"2019-05-07","MTPS"
735,750,595,605,5120200,"2019-05-08","MTPS"
605,755,570,755,12735700,"2019-05-09","MTPS"
800,900,610,625,18436900,"2019-05-10","MTPS"
630,760,505,615,19872700,"2019-05-13","MTPS"
620,765,550,765,19007500,"2019-05-14","MTPS"
760,950,725,945,71464300,"2019-05-15","MTPS"
950,1080,825,905,68702800,"2019-05-16","MTPS"
910,955,865,915,3876500,"2019-05-17","MTPS"
920,1140,845,1140,10214000,"2019-05-20","MTPS"
1160,1290,920,1165,15943900,"2019-05-21","MTPS"
1150,1220,1100,1145,1422300,"2019-05-22","MTPS"
1150,1250,1100,1200,3082700,"2019-05-23","MTPS"
1205,1235,1170,1180,30976200,"2019-05-24","MTPS"
1180,1360,1130,1170,27841900,"2019-05-27","MTPS"
1175,1200,950,1025,1886700,"2019-05-28","MTPS"
1025,1060,955,980,1653700,"2019-05-29","MTPS"
980,980,980,980,0,"2019-05-30","MTPS"
980,1035,935,995,714800,"2019-05-31","MTPS"
995,995,995,995,0,"2019-06-03","MTPS"
995,995,995,995,0,"2019-06-04","MTPS"
995,995,995,995,0,"2019-06-05","MTPS"
995,995,995,995,0,"2019-06-06","MTPS"
995,995,995,995,0,"2019-06-07","MTPS"
1015,1015,955,955,514300,"2019-06-10","MTPS"
960,1010,955,1010,769200,"2019-06-11","MTPS"
1030,1030,970,975,744200,"2019-06-12","MTPS"
975,1020,965,990,972900,"2019-06-13","MTPS"
1005,1085,965,1070,2286300,"2019-06-14","MTPS"
1080,1120,990,1040,947200,"2019-06-17","MTPS"
1045,1100,1005,1075,2281000,"2019-06-18","MTPS"
NA,NA,NA,NA,NA,"2019-06-19","MTPS"
1010,1260,1000,1260,3388400,"2019-06-20","MTPS"
1300,1575,1150,1300,3846900,"2019-06-21","MTPS"
1300,1470,1275,1275,782100,"2019-06-24","MTPS"
1300,1340,1230,1230,242900,"2019-06-25","MTPS"
1235,1285,1190,1205,4700200,"2019-06-26","MTPS"
1230,1230,1155,1185,251100,"2019-06-27","MTPS"
1200,1225,1190,1195,96000,"2019-06-28","MTPS"
1200,1300,1180,1180,3167300,"2019-07-01","MTPS"
1180,1215,1180,1180,87400,"2019-07-02","MTPS"
1170,1260,1170,1195,218400,"2019-07-03","MTPS"
1205,1245,1190,1215,858100,"2019-07-04","MTPS"
1220,1240,1175,1185,156800,"2019-07-05","MTPS"
1185,1185,1150,1150,87800,"2019-07-08","MTPS"
1100,1140,1025,1115,257200,"2019-07-09","MTPS"
1100,1115,1070,1070,73200,"2019-07-10","MTPS"
1100,1100,1075,1090,101800,"2019-07-11","MTPS"
1090,1110,1080,1080,42700,"2019-07-12","MTPS"
1080,1080,1035,1050,91300,"2019-07-15","MTPS"
1075,1075,1030,1050,37600,"2019-07-16","MTPS"
1030,1285,1005,1200,644600,"2019-07-17","MTPS"
1210,1280,1130,1245,73435400,"2019-07-18","MTPS"
1270,1295,1220,1235,276200,"2019-07-19","MTPS"
1235,1235,1100,1100,81300,"2019-07-22","MTPS"
1100,1280,1100,1280,15699200,"2019-07-23","MTPS"
1290,1510,1250,1390,1160300,"2019-07-24","MTPS"
1395,1430,1345,1345,164500,"2019-07-25","MTPS"
1345,1345,1305,1340,20100,"2019-07-26","MTPS"
1340,1340,1255,1255,15100,"2019-07-29","MTPS"
1250,1500,1220,1420,155000,"2019-07-30","MTPS"
1420,1450,1345,1350,66236500,"2019-07-31","MTPS"
1365,1395,1280,1375,772600,"2019-08-01","MTPS"
1305,1375,1280,1280,41300,"2019-08-02","MTPS"
1280,1280,1220,1230,175300,"2019-08-05","MTPS"
1230,1235,1180,1230,13000,"2019-08-06","MTPS"
1250,1450,1250,1430,2835900,"2019-08-07","MTPS"
1440,1450,1320,1320,173300,"2019-08-08","MTPS"
1320,1460,1320,1430,316300,"2019-08-09","MTPS"
1450,1550,1405,1545,489200,"2019-08-12","MTPS"
1550,1615,1490,1570,834400,"2019-08-13","MTPS"
1570,1620,1570,1580,36200,"2019-08-14","MTPS"
1555,1580,1555,1580,4000,"2019-08-15","MTPS"
1500,1500,1435,1435,124600,"2019-08-16","MTPS"
1430,1500,1355,1495,16800,"2019-08-19","MTPS"
1495,1500,1495,1500,9300,"2019-08-20","MTPS"
1500,1690,1500,1655,1211800,"2019-08-21","MTPS"
1660,1690,1610,1665,32400,"2019-08-22","MTPS"
1600,1660,1600,1655,3300,"2019-08-23","MTPS"
1600,1600,1600,1600,2300,"2019-08-26","MTPS"
1600,1650,1580,1580,29700,"2019-08-27","MTPS"
1635,1635,1635,1635,1000,"2019-08-28","MTPS"
1630,1635,1630,1630,1300,"2019-08-29","MTPS"
1600,1625,1600,1615,4500,"2019-08-30","MTPS"
1610,1710,1610,1640,67700,"2019-09-02","MTPS"
1640,1645,1640,1645,6600,"2019-09-03","MTPS"
1645,1720,1645,1720,1103900,"2019-09-04","MTPS"
1710,1780,1710,1775,1187400,"2019-09-05","MTPS"
1760,1900,1750,1810,1117000,"2019-09-06","MTPS"
1810,1815,1600,1670,2139700,"2019-09-09","MTPS"
1670,1730,1650,1660,656100,"2019-09-10","MTPS"
1620,1675,1620,1630,1007200,"2019-09-11","MTPS"
1635,1635,1405,1630,3065400,"2019-09-12","MTPS"
1600,1605,1550,1605,70400,"2019-09-13","MTPS"
1645,1680,1510,1600,3900,"2019-09-16","MTPS"
1600,1630,1550,1550,26300,"2019-09-17","MTPS"
1510,1600,1460,1480,2645300,"2019-09-18","MTPS"
1450,1450,1400,1400,112400,"2019-09-19","MTPS"
1400,1400,1370,1400,2353400,"2019-09-20","MTPS"
1400,1505,1400,1450,887100,"2019-09-23","MTPS"
1450,1640,1400,1600,2371200,"2019-09-24","MTPS"
1600,1615,1390,1425,320800,"2019-09-25","MTPS"
1430,1430,1400,1410,69300,"2019-09-26","MTPS"
1385,1460,1385,1440,187900,"2019-09-27","MTPS"
1455,1465,1380,1380,158100,"2019-09-30","MTPS"
1405,1455,1385,1445,490300,"2019-10-01","MTPS"
1445,1450,1440,1440,87400,"2019-10-02","MTPS"
1400,1400,1380,1390,199500,"2019-10-03","MTPS"
1395,1410,1395,1410,1900,"2019-10-04","MTPS"
1410,1410,1300,1315,45000,"2019-10-07","MTPS"
1345,1350,1320,1345,10700,"2019-10-08","MTPS"
1330,1330,1290,1300,34692200,"2019-10-09","MTPS"
1300,1330,1270,1330,28600,"2019-10-10","MTPS"
1330,1375,1300,1375,564800,"2019-10-11","MTPS"
1390,1390,1330,1375,556500,"2019-10-14","MTPS"
1365,1375,1355,1375,127000,"2019-10-15","MTPS"
1355,1355,1290,1300,17008100,"2019-10-16","MTPS"
1300,1340,1275,1285,44100,"2019-10-17","MTPS"
1285,1300,1205,1295,196100,"2019-10-18","MTPS"
1270,1305,1260,1260,50700,"2019-10-21","MTPS"
1310,1310,1230,1275,21800,"2019-10-22","MTPS"
1260,1300,1215,1270,99400,"2019-10-23","MTPS"
1245,1275,1175,1270,354400,"2019-10-24","MTPS"
1245,1270,1220,1270,66600,"2019-10-25","MTPS"
1245,1250,1215,1240,5023600,"2019-10-28","MTPS"
1240,1240,1225,1230,210600,"2019-10-29","MTPS"
1225,1235,1210,1210,635600,"2019-10-30","MTPS"
1205,1215,1050,1190,1143900,"2019-10-31","MTPS"
1190,1195,1180,1190,3e+05,"2019-11-01","MTPS"
1190,1190,1140,1150,248300,"2019-11-04","MTPS"
1115,1155,1115,1155,7583900,"2019-11-05","MTPS"
1115,1115,1100,1100,84600,"2019-11-06","MTPS"
1100,1100,1070,1070,334000,"2019-11-07","MTPS"
1065,1075,1055,1055,116800,"2019-11-08","MTPS"
1050,1070,1030,1070,142400,"2019-11-11","MTPS"
1075,1145,1070,1080,1104200,"2019-11-12","MTPS"
1090,1350,1090,1350,2960600,"2019-11-13","MTPS"
1370,1600,1255,1430,2173900,"2019-11-14","MTPS"
1430,1440,1310,1315,507500,"2019-11-15","MTPS"
1315,1325,1050,1320,210800,"2019-11-18","MTPS"
1300,1305,1215,1215,3700,"2019-11-19","MTPS"
1200,1355,1200,1350,303700,"2019-11-20","MTPS"
1350,1375,1350,1350,16700,"2019-11-21","MTPS"
1300,1300,1215,1215,12900,"2019-11-22","MTPS"
1215,1290,1100,1240,815900,"2019-11-25","MTPS"
1190,1195,1100,1125,71800,"2019-11-26","MTPS"
1050,1125,1050,1125,15600,"2019-11-27","MTPS"
1070,1200,1070,1070,46800,"2019-11-28","MTPS"
1050,1120,1005,1005,1700,"2019-11-29","MTPS"
1100,1145,1100,1105,4435800,"2019-12-02","MTPS"
1125,1160,1075,1075,14700,"2019-12-03","MTPS"
1075,1075,900,1025,135000,"2019-12-04","MTPS"
1015,1045,915,1045,157500,"2019-12-05","MTPS"
1045,1045,975,975,7400,"2019-12-06","MTPS"
970,975,950,970,30800,"2019-12-09","MTPS"
970,1040,970,1035,300,"2019-12-10","MTPS"
1035,1035,1035,1035,400,"2019-12-11","MTPS"
1035,1035,1035,1035,0,"2019-12-12","MTPS"
1035,1035,1035,1035,0,"2019-12-13","MTPS"
1035,1035,1035,1035,0,"2019-12-16","MTPS"
1020,1100,1020,1050,15000,"2019-12-17","MTPS"
1045,1045,1045,1045,200,"2019-12-18","MTPS"
1045,1045,1045,1045,2600,"2019-12-19","MTPS"
980,980,915,915,3700,"2019-12-20","MTPS"
915,915,890,900,8500,"2019-12-23","MTPS"
900,950,870,870,10800,"2019-12-26","MTPS"
880,890,850,890,9300,"2019-12-27","MTPS"
890,890,890,890,100,"2019-12-30","MTPS"
890,890,890,890,600,"2020-01-02","MTPS"
890,890,890,890,0,"2020-01-03","MTPS"
880,1065,880,995,710500,"2020-01-06","MTPS"
995,1010,990,990,2300,"2020-01-07","MTPS"
950,950,900,900,3800,"2020-01-08","MTPS"
950,950,800,900,772600,"2020-01-09","MTPS"
1000,1000,750,870,29900,"2020-01-10","MTPS"
870,875,870,870,24000,"2020-01-13","MTPS"
860,860,790,830,15100,"2020-01-14","MTPS"
830,830,675,675,78100,"2020-01-15","MTPS"
665,670,600,600,74100,"2020-01-16","MTPS"
560,620,560,595,31100,"2020-01-17","MTPS"
620,620,500,550,29100,"2020-01-20","MTPS"
550,550,530,530,14700,"2020-01-21","MTPS"
530,550,525,550,23700,"2020-01-22","MTPS"
550,550,550,550,1800,"2020-01-23","MTPS"
550,550,550,550,100,"2020-01-24","MTPS"
540,540,540,540,100,"2020-01-27","MTPS"
540,540,540,540,0,"2020-01-28","MTPS"
540,540,540,540,0,"2020-01-29","MTPS"
540,540,540,540,0,"2020-01-30","MTPS"
540,540,432,432,13700,"2020-01-31","MTPS"
432,432,420,420,1800,"2020-02-03","MTPS"
410,420,380,390,7600,"2020-02-04","MTPS"
400,480,314,330,40500,"2020-02-05","MTPS"
330,330,330,330,0,"2020-02-06","MTPS"
330,342,330,342,15200,"2020-02-07","MTPS"
322,350,310,350,1400,"2020-02-10","MTPS"
350,350,350,350,5700,"2020-02-11","MTPS"
350,350,350,350,0,"2020-02-12","MTPS"
350,350,350,350,100,"2020-02-13","MTPS"
350,350,302,338,5200,"2020-02-14","MTPS"
338,338,338,338,0,"2020-02-17","MTPS"
330,330,320,320,3700,"2020-02-18","MTPS"
320,320,320,320,0,"2020-02-19","MTPS"
300,300,286,286,2100,"2020-02-20","MTPS"
286,286,286,286,0,"2020-02-21","MTPS"
286,286,286,286,0,"2020-02-24","MTPS"
286,286,286,286,0,"2020-02-25","MTPS"
286,286,286,286,0,"2020-02-26","MTPS"
286,286,286,286,0,"2020-02-27","MTPS"
286,286,286,286,0,"2020-02-28","MTPS"
286,286,286,286,0,"2020-03-02","MTPS"
286,286,286,286,0,"2020-03-03","MTPS"
286,286,286,286,0,"2020-03-04","MTPS"
286,286,286,286,0,"2020-03-05","MTPS"
286,286,286,286,0,"2020-03-06","MTPS"
286,286,286,286,0,"2020-03-09","MTPS"
286,286,286,286,0,"2020-03-10","MTPS"
286,286,286,286,0,"2020-03-11","MTPS"
290,350,290,296,14500,"2020-03-12","MTPS"
276,276,276,276,600,"2020-03-13","MTPS"
258,258,258,258,4400,"2020-03-16","MTPS"
258,258,258,258,0,"2020-03-17","MTPS"
240,240,240,240,2100,"2020-03-18","MTPS"
226,236,224,224,2100,"2020-03-19","MTPS"
220,220,214,214,1500,"2020-03-20","MTPS"
200,202,200,202,3600,"2020-03-23","MTPS"
188,188,188,188,1700,"2020-03-24","MTPS"
188,252,175,178,641600,"2020-03-26","MTPS"
178,240,178,180,37800,"2020-03-27","MTPS"
190,190,175,185,10100,"2020-03-30","MTPS"
184,185,175,175,21200,"2020-03-31","MTPS"
175,180,175,180,27100,"2020-04-01","MTPS"
172,178,169,172,32900,"2020-04-02","MTPS"
181,232,168,200,76600,"2020-04-03","MTPS"
230,270,230,270,75400,"2020-04-06","MTPS"
300,336,300,336,44500,"2020-04-07","MTPS"
340,420,338,420,641800,"2020-04-08","MTPS"
430,458,392,392,348200,"2020-04-09","MTPS"
392,392,366,366,30000,"2020-04-13","MTPS"
366,366,342,342,12700,"2020-04-14","MTPS"
320,320,320,320,30300,"2020-04-15","MTPS"
304,304,298,298,19900,"2020-04-16","MTPS"
278,358,278,280,67900,"2020-04-17","MTPS"
280,320,262,300,53000,"2020-04-20","MTPS"
320,330,280,304,78600,"2020-04-21","MTPS"
304,316,284,302,32500,"2020-04-22","MTPS"
284,312,282,282,59400,"2020-04-23","MTPS"
264,296,264,282,64000,"2020-04-24","MTPS"
264,294,264,264,28000,"2020-04-27","MTPS"
246,298,246,290,78800,"2020-04-28","MTPS"
272,296,270,290,76100,"2020-04-29","MTPS"
272,300,270,270,35500,"2020-04-30","MTPS"
254,286,252,252,45700,"2020-05-04","MTPS"
236,286,236,236,196500,"2020-05-05","MTPS"
222,222,220,220,63600,"2020-05-06","MTPS"
206,220,206,206,37200,"2020-05-08","MTPS"
194,226,192,192,137400,"2020-05-11","MTPS"
190,220,179,180,212900,"2020-05-12","MTPS"
168,185,168,168,169900,"2020-05-13","MTPS"
158,175,158,165,51900,"2020-05-14","MTPS"
155,159,154,159,57100,"2020-05-15","MTPS"
149,178,148,152,153700,"2020-05-18","MTPS"
144,166,144,159,60300,"2020-05-19","MTPS"
149,160,148,148,106200,"2020-05-20","MTPS"
139,147,139,142,84700,"2020-05-26","MTPS"
133,150,133,147,30900,"2020-05-27","MTPS"
138,150,138,147,53900,"2020-05-28","MTPS"
140,150,140,140,65100,"2020-05-29","MTPS"
134,145,131,136,574200,"2020-06-02","MTPS"
128,135,128,135,66300,"2020-06-03","MTPS"
145,150,137,146,119400,"2020-06-04","MTPS"
163,163,142,150,85200,"2020-06-05","MTPS"
160,160,140,140,236700,"2020-06-08","MTPS"
133,147,133,145,57900,"2020-06-09","MTPS"
146,156,141,153,90600,"2020-06-10","MTPS"
152,153,143,143,21200,"2020-06-11","MTPS"
143,152,135,149,22600,"2020-06-12","MTPS"
148,158,148,151,18400,"2020-06-15","MTPS"
157,157,148,149,10400,"2020-06-16","MTPS"
148,148,142,142,6200,"2020-06-17","MTPS"
139,152,133,145,171300,"2020-06-18","MTPS"
138,150,138,150,49800,"2020-06-19","MTPS"
141,150,141,150,113900,"2020-06-22","MTPS"
149,149,140,140,170100,"2020-06-23","MTPS"
134,150,134,135,114900,"2020-06-24","MTPS"
145,145,133,135,123100,"2020-06-25","MTPS"
135,149,133,141,25500,"2020-06-26","MTPS"
135,148,135,135,37300,"2020-06-29","MTPS"
140,140,138,138,900,"2020-06-30","MTPS"
145,145,136,136,21800,"2020-07-01","MTPS"
136,136,134,135,21300,"2020-07-02","MTPS"
134,141,131,141,12100,"2020-07-03","MTPS"
141,141,135,135,8300,"2020-07-06","MTPS"
140,140,131,136,77700,"2020-07-07","MTPS"
136,136,132,132,24300,"2020-07-08","MTPS"
140,140,133,140,106800,"2020-07-09","MTPS"
143,145,135,135,38400,"2020-07-10","MTPS"
136,146,135,140,337500,"2020-07-13","MTPS"
135,139,132,132,37700,"2020-07-14","MTPS"
132,139,132,139,91000,"2020-07-15","MTPS"
135,139,131,139,12600,"2020-07-16","MTPS"
132,137,132,132,42600,"2020-07-17","MTPS"
130,135,130,135,3000,"2020-07-20","MTPS"
130,136,130,135,51800,"2020-07-21","MTPS"
135,135,135,135,700,"2020-07-22","MTPS"
135,139,135,135,400,"2020-07-23","MTPS"
138,138,132,132,2500,"2020-07-24","MTPS"
140,140,140,140,700,"2020-07-27","MTPS"
134,147,134,138,14000,"2020-07-28","MTPS"
138,141,138,141,4500,"2020-07-29","MTPS"
134,140,134,140,7000,"2020-07-30","MTPS"
140,145,133,136,4100,"2020-08-03","MTPS"
131,135,128,130,182900,"2020-08-04","MTPS"
125,136,125,135,12100,"2020-08-05","MTPS"
135,137,133,137,25900,"2020-08-06","MTPS"
135,144,135,139,12500,"2020-08-07","MTPS"
145,187,142,187,594000,"2020-08-10","MTPS"
195,230,187,195,218200,"2020-08-11","MTPS"
195,195,182,182,74800,"2020-08-12","MTPS"
173,173,170,170,33800,"2020-08-13","MTPS"
160,160,159,159,48700,"2020-08-14","MTPS"
151,151,148,148,83400,"2020-08-18","MTPS"
141,168,139,148,125700,"2020-08-19","MTPS"
150,164,139,145,50800,"2020-08-24","MTPS"
155,155,139,150,5500,"2020-08-25","MTPS"
155,155,145,153,1300,"2020-08-26","MTPS"
150,155,149,149,7000,"2020-08-27","MTPS"
149,149,149,149,6600,"2020-08-28","MTPS"
155,200,154,200,531300,"2020-08-31","MTPS"
220,270,220,270,568100,"2020-09-01","MTPS"
280,336,280,334,1640800,"2020-09-02","MTPS"
334,390,312,350,8e+05,"2020-09-03","MTPS"
334,436,326,434,1508400,"2020-09-04","MTPS"
434,530,416,434,1312000,"2020-09-07","MTPS"
434,434,404,404,242300,"2020-09-08","MTPS"
384,404,376,400,489600,"2020-09-09","MTPS"
372,410,372,372,210500,"2020-09-10","MTPS"
346,400,346,380,131700,"2020-09-11","MTPS"
354,400,354,390,155000,"2020-09-14","MTPS"
372,460,372,420,1256300,"2020-09-15","MTPS"
420,446,392,392,88700,"2020-09-16","MTPS"
382,446,382,400,133500,"2020-09-17","MTPS"
400,400,380,380,10500,"2020-09-18","MTPS"
380,380,374,376,24600,"2020-09-21","MTPS"
364,470,364,470,47100,"2020-09-22","MTPS"
470,470,438,438,72100,"2020-09-23","MTPS"
410,410,408,408,28100,"2020-09-24","MTPS"
388,388,380,380,43000,"2020-09-25","MTPS"
354,354,354,354,62800,"2020-09-28","MTPS"
338,338,330,330,1e+05,"2020-09-29","MTPS"
316,316,308,308,84400,"2020-09-30","MTPS"
294,384,294,370,266100,"2020-10-01","MTPS"
388,400,346,346,64200,"2020-10-02","MTPS"
360,370,322,324,44700,"2020-10-05","MTPS"
330,360,330,350,11100,"2020-10-06","MTPS"
350,354,350,350,5200,"2020-10-07","MTPS"
340,340,340,340,4300,"2020-10-08","MTPS"
326,358,326,358,300,"2020-10-09","MTPS"
358,358,354,354,20600,"2020-10-12","MTPS"
340,340,330,332,39700,"2020-10-13","MTPS"
334,356,332,352,8000,"2020-10-14","MTPS"
352,352,348,348,13900,"2020-10-15","MTPS"
348,348,348,348,5500,"2020-10-16","MTPS"
330,348,330,344,500,"2020-10-19","MTPS"
350,350,320,320,20400,"2020-10-20","MTPS"
320,320,320,320,2400,"2020-10-21","MTPS"
298,310,298,298,182100,"2020-10-22","MTPS"
278,290,278,280,18100,"2020-10-23","MTPS"
290,306,290,306,8100,"2020-10-26","MTPS"
306,312,306,312,7000,"2020-10-27","MTPS"
312,312,312,312,0,"2020-11-02","MTPS"
292,312,292,310,61400,"2020-11-03","MTPS"
300,370,290,330,138200,"2020-11-04","MTPS"
320,320,308,308,21800,"2020-11-05","MTPS"
290,314,290,314,2200,"2020-11-06","MTPS"
334,334,294,300,82500,"2020-11-09","MTPS"
310,310,282,282,14600,"2020-11-10","MTPS"
282,302,264,302,95200,"2020-11-11","MTPS"
284,310,282,282,159800,"2020-11-12","MTPS"
300,300,266,268,2800,"2020-11-13","MTPS"
252,264,250,250,169900,"2020-11-16","MTPS"
250,268,234,242,34400,"2020-11-17","MTPS"
240,302,226,282,857800,"2020-11-18","MTPS"
282,282,264,264,66000,"2020-11-19","MTPS"
260,260,250,250,27900,"2020-11-20","MTPS"
248,264,248,264,700,"2020-11-23","MTPS"
264,280,250,280,2200,"2020-11-24","MTPS"
270,270,262,262,29200,"2020-11-25","MTPS"
274,316,270,294,715700,"2020-11-26","MTPS"
294,300,274,292,6900,"2020-11-27","MTPS"
276,290,274,274,22000,"2020-11-30","MTPS"
258,284,258,284,8100,"2020-12-01","MTPS"
280,284,266,266,6100,"2020-12-02","MTPS"
260,266,260,260,29200,"2020-12-03","MTPS"
254,254,248,248,53900,"2020-12-04","MTPS"
248,290,248,288,133400,"2020-12-07","MTPS"
288,326,268,326,428800,"2020-12-08","MTPS"
326,406,326,346,1654700,"2020-12-10","MTPS"
350,350,322,332,113900,"2020-12-11","MTPS"
320,406,310,316,4223900,"2020-12-14","MTPS"
318,332,294,302,958700,"2020-12-15","MTPS"
302,322,282,284,1459900,"2020-12-16","MTPS"
284,294,266,266,598500,"2020-12-17","MTPS"
266,270,248,248,1793900,"2020-12-18","MTPS"
248,250,232,232,860500,"2020-12-21","MTPS"
232,232,216,216,1122100,"2020-12-22","MTPS"
210,216,202,202,322400,"2020-12-23","MTPS"
212,212,188,188,472000,"2020-12-28","MTPS"
194,194,175,175,542200,"2020-12-29","MTPS"
175,195,163,165,2011900,"2020-12-30","MTPS"
165,180,160,163,271200,"2021-01-04","MTPS"
163,164,152,159,375700,"2021-01-05","MTPS"
155,160,148,148,823600,"2021-01-06","MTPS"
148,148,138,139,806100,"2021-01-07","MTPS"
139,144,130,131,643200,"2021-01-08","MTPS"
131,131,122,126,2393400,"2021-01-11","MTPS"
126,126,118,118,1800000,"2021-01-12","MTPS"
118,119,110,110,997800,"2021-01-13","MTPS"
114,114,103,103,1158800,"2021-01-14","MTPS"
103,139,96,139,7885800,"2021-01-15","MTPS"
149,187,145,187,4901800,"2021-01-18","MTPS"
210,252,187,192,24287600,"2021-01-19","MTPS"
199,199,179,179,629400,"2021-01-20","MTPS"
178,178,167,167,167400,"2021-01-21","MTPS"
156,156,156,156,125700,"2021-01-22","MTPS"
146,146,146,146,161600,"2021-01-25","MTPS"
136,136,136,136,283300,"2021-01-26","MTPS"
128,128,127,127,216700,"2021-01-27","MTPS"
119,119,119,119,91700,"2021-01-28","MTPS"
111,111,111,111,129100,"2021-01-29","MTPS"
111,111,104,104,623100,"2021-02-01","MTPS"
99,140,97,100,11487900,"2021-02-02","MTPS"
100,111,93,95,12304800,"2021-02-03","MTPS"
89,99,89,89,21197500,"2021-02-04","MTPS"
89,120,83,120,36827700,"2021-02-05","MTPS"
130,152,112,112,33463800,"2021-02-08","MTPS"
112,118,106,108,5921900,"2021-02-09","MTPS"
108,117,104,108,3403100,"2021-02-10","MTPS"
109,119,106,108,4573300,"2021-02-11","MTPS"
108,111,105,105,2501500,"2021-02-15","MTPS"
109,109,100,107,1987000,"2021-02-16","MTPS"
107,108,103,104,927800,"2021-02-17","MTPS"
104,106,100,101,897300,"2021-02-18","MTPS"
101,104,98,104,1623200,"2021-02-19","MTPS"
104,116,104,106,6780800,"2021-02-22","MTPS"
108,109,102,106,3069700,"2021-02-23","MTPS"
107,111,103,104,2388500,"2021-02-24","MTPS"
103,105,101,105,2772800,"2021-02-25","MTPS"
105,132,102,111,34563800,"2021-02-26","MTPS"
112,119,107,112,11896400,"2021-03-01","MTPS"
113,114,107,107,4209600,"2021-03-02","MTPS"
107,111,105,109,3733500,"2021-03-03","MTPS"
108,109,102,103,3645900,"2021-03-04","MTPS"
103,103,98,100,1945500,"2021-03-05","MTPS"
100,104,99,101,1377900,"2021-03-08","MTPS"
101,103,98,103,3478900,"2021-03-09","MTPS"
104,139,101,139,67923500,"2021-03-10","MTPS"
148,155,130,130,14516200,"2021-03-12","MTPS"
121,121,121,121,189300,"2021-03-15","MTPS"
113,113,113,113,367100,"2021-03-16","MTPS"
106,148,106,120,112444700,"2021-03-17","MTPS"
121,121,112,116,13051100,"2021-03-18","MTPS"
125,148,117,118,55495800,"2021-03-19","MTPS"
118,125,112,118,6880100,"2021-03-22","MTPS"
118,136,115,120,14342500,"2021-03-23","MTPS"
121,138,117,130,31732700,"2021-03-24","MTPS"
132,132,121,122,9470100,"2021-03-25","MTPS"
130,138,124,128,23044800,"2021-03-26","MTPS"
129,129,121,125,4369100,"2021-03-29","MTPS"
126,127,122,127,2377600,"2021-03-30","MTPS"
131,135,119,121,5425200,"2021-03-31","MTPS"
122,124,116,121,3659300,"2021-04-01","MTPS"
121,123,117,119,1769000,"2021-04-05","MTPS"
119,126,119,122,6705300,"2021-04-06","MTPS"
124,125,121,122,1346300,"2021-04-07","MTPS"
122,128,122,128,4533200,"2021-04-08","MTPS"
130,131,127,128,3017700,"2021-04-09","MTPS"
128,130,123,126,2190600,"2021-04-12","MTPS"
127,130,121,128,2993700,"2021-04-13","MTPS"
127,130,124,125,3743900,"2021-04-14","MTPS"
125,128,123,128,3299900,"2021-04-15","MTPS"
131,150,130,130,30962600,"2021-04-16","MTPS"
131,132,123,125,4215800,"2021-04-19","MTPS"
125,128,123,128,3173200,"2021-04-20","MTPS"
133,156,130,134,75060400,"2021-04-21","MTPS"
136,138,126,129,7256300,"2021-04-22","MTPS"
129,133,127,131,4186300,"2021-04-23","MTPS"
131,147,130,143,17234300,"2021-04-26","MTPS"
145,145,133,135,5902500,"2021-04-27","MTPS"
135,136,130,133,3529300,"2021-04-28","MTPS"
134,141,132,134,5420400,"2021-04-29","MTPS"
135,148,131,139,19655200,"2021-04-30","MTPS"
138,141,135,139,4672500,"2021-05-03","MTPS"
139,145,138,141,4425000,"2021-05-04","MTPS"
141,143,138,142,1719600,"2021-05-05","MTPS"
142,155,139,150,12640700,"2021-05-06","MTPS"
153,153,140,140,10664600,"2021-05-07","MTPS"
142,145,131,139,8195100,"2021-05-10","MTPS"
139,140,134,137,1801500,"2021-05-11","MTPS"
137,142,132,132,3372300,"2021-05-17","MTPS"
132,136,123,133,2349600,"2021-05-18","MTPS"
133,135,127,127,707100,"2021-05-19","MTPS"
126,128,121,126,697200,"2021-05-20","MTPS"
126,162,125,129,35763600,"2021-05-21","MTPS"
130,135,127,130,1942100,"2021-05-24","MTPS"
132,143,128,131,4493900,"2021-05-25","MTPS"
132,135,130,131,1153300,"2021-05-27","MTPS"
131,139,130,138,3037800,"2021-05-28","MTPS"
138,155,132,138,25374300,"2021-05-31","MTPS"
139,147,136,141,5103200,"2021-06-02","MTPS"
141,146,140,141,2954300,"2021-06-03","MTPS"
144,159,142,158,16499900,"2021-06-04","MTPS"
158,165,149,153,10421200,"2021-06-07","MTPS"
152,165,143,163,18382500,"2021-06-08","MTPS"
168,216,166,190,73338700,"2021-06-09","MTPS"
194,199,177,177,12537000,"2021-06-10","MTPS"
167,238,166,184,98735400,"2021-06-11","MTPS"
187,214,173,179,24922600,"2021-06-14","MTPS"
180,185,169,169,4376000,"2021-06-15","MTPS"
169,169,158,159,5721900,"2021-06-16","MTPS"
160,179,158,163,11183700,"2021-06-17","MTPS"
165,168,152,152,12973300,"2021-06-18","MTPS"
150,153,142,142,6246900,"2021-06-21","MTPS"
136,156,136,145,10501200,"2021-06-22","MTPS"
145,146,140,140,3202600,"2021-06-23","MTPS"
140,153,137,141,15871400,"2021-06-24","MTPS"
144,148,139,143,2897000,"2021-06-25","MTPS"
143,145,138,138,1868300,"2021-06-28","MTPS"
137,141,129,134,7041500,"2021-06-29","MTPS"
137,144,130,132,6242400,"2021-06-30","MTPS"
133,134,125,128,2223300,"2021-07-01","MTPS"
130,140,125,128,15291900,"2021-07-02","MTPS"
129,130,125,125,2300900,"2021-07-05","MTPS"
125,128,120,123,2597600,"2021-07-06","MTPS"
128,133,126,128,8618100,"2021-07-07","MTPS"
130,135,125,127,2296600,"2021-07-08","MTPS"
127,134,125,130,5337200,"2021-07-09","MTPS"
130,160,126,160,72847000,"2021-07-12","MTPS"
162,163,149,149,15406200,"2021-07-13","MTPS"
139,149,139,139,833300,"2021-07-14","MTPS"
130,157,130,131,37713300,"2021-07-15","MTPS"
132,147,132,133,22457200,"2021-07-16","MTPS"
126,148,126,148,25777200,"2021-07-19","MTPS"
151,153,138,138,23458300,"2021-07-21","MTPS"
139,156,133,156,31673500,"2021-07-22","MTPS"
156,158,146,146,26875500,"2021-07-23","MTPS"
136,146,136,140,6124100,"2021-07-26","MTPS"
141,156,139,142,30283600,"2021-07-27","MTPS"
143,150,142,144,14223600,"2021-07-28","MTPS"
152,152,141,144,3184100,"2021-07-29","MTPS"
144,146,139,140,3450100,"2021-07-30","MTPS"
140,141,136,140,1923200,"2021-08-02","MTPS"
139,143,139,139,2412300,"2021-08-03","MTPS"
139,158,137,157,47427200,"2021-08-04","MTPS"
157,157,147,147,11216000,"2021-08-05","MTPS"
147,150,141,142,4895600,"2021-08-06","MTPS"
141,148,141,144,4536800,"2021-08-09","MTPS"
148,150,141,143,2107800,"2021-08-10","MTPS"
140,145,140,141,1640200,"2021-08-12","MTPS"
141,143,132,133,4043400,"2021-08-13","MTPS"
129,137,127,131,3808100,"2021-08-16","MTPS"
123,132,123,132,2277500,"2021-08-18","MTPS"
128,142,128,131,8314200,"2021-08-19","MTPS"
123,133,123,131,1730200,"2021-08-20","MTPS"
122,156,122,135,69039300,"2021-08-23","MTPS"
128,139,128,136,5266900,"2021-08-24","MTPS"
136,159,136,143,111556000,"2021-08-25","MTPS"
145,149,140,142,18049200,"2021-08-26","MTPS"
143,145,134,135,8412900,"2021-08-27","MTPS"
135,140,133,136,4945600,"2021-08-30","MTPS"
137,140,135,137,3978500,"2021-08-31","MTPS"
139,142,136,136,5070400,"2021-09-01","MTPS"
139,154,137,139,62085000,"2021-09-02","MTPS"
140,149,136,137,33129100,"2021-09-03","MTPS"
140,154,137,147,66705100,"2021-09-06","MTPS"
148,149,142,143,5358000,"2021-09-07","MTPS"
143,156,142,143,50433000,"2021-09-08","MTPS"
143,151,142,145,11679600,"2021-09-09","MTPS"
145,147,142,142,3704800,"2021-09-10","MTPS"
143,152,142,146,17508600,"2021-09-13","MTPS"
147,148,144,145,4466300,"2021-09-14","MTPS"
146,156,143,144,57117200,"2021-09-15","MTPS"
145,148,144,145,5968900,"2021-09-16","MTPS"
146,146,144,144,3884700,"2021-09-17","MTPS"
144,144,140,140,3820400,"2021-09-20","MTPS"
140,144,138,140,3627600,"2021-09-21","MTPS"
142,147,137,141,8290800,"2021-09-22","MTPS"
141,142,140,141,2050300,"2021-09-23","MTPS"
142,142,132,136,4276600,"2021-09-24","MTPS"
140,140,135,136,1436000,"2021-09-27","MTPS"
137,137,131,131,3075400,"2021-09-28","MTPS"
132,138,129,134,3088000,"2021-09-29","MTPS"
138,138,132,134,2516500,"2021-09-30","MTPS"
135,136,131,131,1058200,"2021-10-01","MTPS"
131,132,126,128,1926000,"2021-10-04","MTPS"
129,134,126,128,3997600,"2021-10-05","MTPS"
130,133,128,132,1661800,"2021-10-06","MTPS"
133,137,130,131,4154000,"2021-10-07","MTPS"
132,133,128,129,2365200,"2021-10-08","MTPS"
129,131,128,129,919200,"2021-10-11","MTPS"
128,130,125,129,1278600,"2021-10-12","MTPS"
128,129,125,125,851600,"2021-10-13","MTPS"
125,132,122,130,5866100,"2021-10-14","MTPS"
130,134,125,130,4155600,"2021-10-15","MTPS"
131,133,129,130,1557700,"2021-10-18","MTPS"
132,133,129,129,1901500,"2021-10-19","MTPS"
130,132,128,132,1493500,"2021-10-21","MTPS"
132,133,125,125,4118700,"2021-10-22","MTPS"
128,129,126,129,1835900,"2021-10-25","MTPS"
129,130,127,128,662400,"2021-10-26","MTPS"
128,131,127,129,1326400,"2021-10-27","MTPS"
129,141,128,140,55160200,"2021-10-28","MTPS"
141,141,134,135,12290300,"2021-10-29","MTPS"
135,141,131,135,16504300,"2021-11-01","MTPS"
135,143,134,135,23380600,"2021-11-02","MTPS"
135,138,135,135,4439300,"2021-11-03","MTPS"
132,138,132,134,3595100,"2021-11-04","MTPS"
134,139,133,135,7778900,"2021-11-05","MTPS"
140,140,134,135,8433800,"2021-11-08","MTPS"
135,137,134,134,2323000,"2021-11-09","MTPS"
135,138,134,136,3442900,"2021-11-10","MTPS"
136,137,135,136,1649000,"2021-11-11","MTPS"
136,138,135,135,2690800,"2021-11-12","MTPS"
135,136,126,127,10384800,"2021-11-15","MTPS"
127,130,126,126,3079600,"2021-11-16","MTPS"
128,129,125,127,1486500,"2021-11-17","MTPS"
127,131,125,130,3250100,"2021-11-18","MTPS"
121,133,121,127,2073800,"2021-11-19","MTPS"
127,129,126,127,603700,"2021-11-22","MTPS"
127,129,126,127,730600,"2021-11-23","MTPS"
127,128,124,126,2959800,"2021-11-24","MTPS"
126,127,124,126,1053800,"2021-11-25","MTPS"
125,126,122,123,2827300,"2021-11-26","MTPS"
123,123,118,119,2474700,"2021-11-29","MTPS"
119,122,113,115,1559300,"2021-11-30","MTPS"
115,115,107,109,4808500,"2021-12-01","MTPS"
111,129,110,122,19695900,"2021-12-02","MTPS"
123,123,118,119,2671900,"2021-12-03","MTPS"
118,119,111,111,9728000,"2021-12-06","MTPS"
111,112,109,109,1835200,"2021-12-07","MTPS"
110,112,108,111,732200,"2021-12-08","MTPS"
111,120,108,113,2900700,"2021-12-09","MTPS"
120,120,113,114,4365300,"2021-12-10","MTPS"
114,114,111,112,697600,"2021-12-13","MTPS"
112,114,111,112,512400,"2021-12-14","MTPS"
112,114,111,113,1045500,"2021-12-15","MTPS"
113,114,110,110,1463400,"2021-12-16","MTPS"
110,114,109,111,1218700,"2021-12-17","MTPS"
111,113,110,110,548300,"2021-12-20","MTPS"
110,119,109,116,9082100,"2021-12-21","MTPS"
117,118,109,109,4612200,"2021-12-22","MTPS"
110,117,109,111,9045900,"2021-12-23","MTPS"
112,113,110,110,1227800,"2021-12-24","MTPS"
110,112,109,111,1083300,"2021-12-27","MTPS"
111,112,109,109,608100,"2021-12-28","MTPS"
109,112,109,109,779300,"2021-12-29","MTPS"
109,118,108,109,12985600,"2021-12-30","MTPS"
109,113,109,111,1281700,"2022-01-03","MTPS"
111,112,110,111,714200,"2022-01-04","MTPS"
111,111,109,110,1053300,"2022-01-05","MTPS"
110,115,105,107,10916200,"2022-01-06","MTPS"
108,108,105,105,1474600,"2022-01-07","MTPS"
105,107,104,104,949900,"2022-01-10","MTPS"
104,128,103,111,48101200,"2022-01-11","MTPS"
112,115,105,105,5147900,"2022-01-12","MTPS"
105,132,103,125,84452900,"2022-01-13","MTPS"
121,127,117,117,13878600,"2022-01-14","MTPS"
119,122,111,111,16494200,"2022-01-17","MTPS"
110,117,110,114,7765400,"2022-01-18","MTPS"
114,116,110,115,11754000,"2022-01-19","MTPS"
107,117,107,109,5017600,"2022-01-20","MTPS"
105,111,105,108,2734300,"2022-01-21","MTPS"
106,112,106,108,3775400,"2022-01-24","MTPS"
117,117,104,105,4668200,"2022-01-25","MTPS"
98,106,98,104,1738000,"2022-01-26","MTPS"
98,105,97,97,3744100,"2022-01-27","MTPS"
97,99,92,95,3292700,"2022-01-28","MTPS"
89,95,89,93,3357800,"2022-01-31","MTPS"
90,102,90,97,7876600,"2022-02-02","MTPS"
97,99,94,96,1333200,"2022-02-03","MTPS"
96,105,95,99,7175800,"2022-02-04","MTPS"
93,101,93,98,1868500,"2022-02-07","MTPS"
93,103,93,98,3841000,"2022-02-08","MTPS"
99,100,98,100,765200,"2022-02-09","MTPS"
97,101,97,98,782800,"2022-02-10","MTPS"
97,106,97,100,11894300,"2022-02-11","MTPS"
99,111,99,110,30927900,"2022-02-14","MTPS"
111,112,103,103,8164000,"2022-02-15","MTPS"
104,104,97,99,4659300,"2022-02-16","MTPS"
99,100,98,100,1503000,"2022-02-17","MTPS"
101,101,97,97,4145100,"2022-02-18","MTPS"
98,99,96,96,2428900,"2022-02-21","MTPS"
96,98,95,96,2232500,"2022-02-22","MTPS"
96,97,95,96,1913200,"2022-02-23","MTPS"
96,96,90,91,4158500,"2022-02-24","MTPS"
91,94,89,91,937500,"2022-02-25","MTPS"
91,93,89,91,782800,"2022-03-01","MTPS"
91,93,89,90,374700,"2022-03-02","MTPS"
88,98,88,90,5770500,"2022-03-04","MTPS"
84,91,84,87,882700,"2022-03-07","MTPS"
87,95,85,87,7159300,"2022-03-08","MTPS"
88,90,87,88,626700,"2022-03-09","MTPS"
85,89,85,88,661600,"2022-03-10","MTPS"
85,88,85,88,654400,"2022-03-11","MTPS"
88,90,87,87,237900,"2022-03-14","MTPS"
87,93,87,89,2062900,"2022-03-15","MTPS"
89,97,87,88,14876000,"2022-03-16","MTPS"
88,90,87,88,1024500,"2022-03-17","MTPS"
87,89,87,88,938000,"2022-03-18","MTPS"
88,89,86,89,763000,"2022-03-21","MTPS"
87,94,87,88,6239400,"2022-03-22","MTPS"
89,89,87,87,531400,"2022-03-23","MTPS"
88,89,86,88,907700,"2022-03-24","MTPS"
88,88,86,87,758400,"2022-03-25","MTPS"
88,89,86,86,934200,"2022-03-28","MTPS"
86,91,85,87,4349500,"2022-03-29","MTPS"
87,87,85,85,662800,"2022-03-30","MTPS"
86,87,85,85,679200,"2022-03-31","MTPS"
85,86,85,85,667400,"2022-04-01","MTPS"
84,86,81,86,1347800,"2022-04-04","MTPS"
82,89,82,86,3807800,"2022-04-05","MTPS"
85,90,84,84,7775200,"2022-04-06","MTPS"
83,86,83,84,382000,"2022-04-07","MTPS"
84,85,84,84,499500,"2022-04-08","MTPS"
84,85,82,83,1204700,"2022-04-11","MTPS"
83,85,83,83,475600,"2022-04-12","MTPS"
83,87,83,83,5934400,"2022-04-13","MTPS"
84,84,82,83,2249500,"2022-04-14","MTPS"
85,106,83,98,97867000,"2022-04-18","MTPS"
99,99,92,92,7148000,"2022-04-19","MTPS"
91,94,86,87,9819600,"2022-04-20","MTPS"
81,88,81,84,29014400,"2022-04-21","MTPS"
85,89,83,84,6610300,"2022-04-22","MTPS"
84,84,81,83,3995100,"2022-04-25","MTPS"
83,85,81,82,3447300,"2022-04-26","MTPS"
82,87,81,83,7998700,"2022-04-27","MTPS"
86,87,81,83,7283600,"2022-04-28","MTPS"
83,84,79,81,2737300,"2022-05-09","MTPS"
80,82,78,81,1856900,"2022-05-10","MTPS"
81,86,79,80,5792700,"2022-05-11","MTPS"
80,83,77,77,2236800,"2022-05-12","MTPS"
72,78,72,77,520100,"2022-05-13","MTPS"
72,79,72,76,763000,"2022-05-17","MTPS"
74,77,74,76,727100,"2022-05-18","MTPS"
74,77,74,75,1613600,"2022-05-19","MTPS"
71,76,71,75,1208800,"2022-05-20","MTPS"
72,75,72,75,741800,"2022-05-23","MTPS"
70,76,70,75,549100,"2022-05-24","MTPS"
74,76,74,75,582400,"2022-05-25","MTPS"
71,81,70,70,25562600,"2022-05-27","MTPS"
67,72,67,69,1949900,"2022-05-30","MTPS"
66,70,65,65,4755900,"2022-05-31","MTPS"
63,65,61,61,3075100,"2022-06-02","MTPS"
61,65,57,58,4149300,"2022-06-03","MTPS"
57,59,54,55,3034300,"2022-06-06","MTPS"
55,56,52,52,3958300,"2022-06-07","MTPS"
52,54,50,50,5720500,"2022-06-08","MTPS"
50,51,50,50,1012300,"2022-06-09","MTPS"
50,53,50,52,867200,"2022-06-10","MTPS"
53,54,51,51,1228900,"2022-06-13","MTPS"
51,53,50,51,1039100,"2022-06-14","MTPS"
51,52,50,50,827100,"2022-06-15","MTPS"
50,52,50,51,433800,"2022-06-16","MTPS"
51,52,50,51,730700,"2022-06-17","MTPS"
51,52,50,51,410100,"2022-06-20","MTPS"
51,52,51,52,400300,"2022-06-21","MTPS"
52,52,50,50,300100,"2022-06-22","MTPS"
50,52,50,52,802900,"2022-06-23","MTPS"
52,52,51,51,259000,"2022-06-24","MTPS"
51,51,51,51,76100,"2022-06-27","MTPS"
52,52,51,51,188500,"2022-06-28","MTPS"
51,51,50,51,630500,"2022-06-29","MTPS"
51,51,50,50,133700,"2022-06-30","MTPS"
50,51,50,50,118500,"2022-07-01","MTPS"
50,51,50,50,1118300,"2022-07-04","MTPS"
50,50,50,50,66300,"2022-07-05","MTPS"
50,50,50,50,61400,"2022-07-06","MTPS"
50,50,50,50,6800,"2022-07-07","MTPS"
50,50,50,50,7900,"2022-07-08","MTPS"
50,50,50,50,5700,"2022-07-11","MTPS"
50,50,50,50,12200,"2022-07-12","MTPS"
50,50,50,50,6500,"2022-07-13","MTPS"
50,50,50,50,114600,"2022-07-14","MTPS"
50,50,50,50,34400,"2022-07-15","MTPS"
50,50,50,50,211800,"2022-07-18","MTPS"
50,50,50,50,8100,"2022-07-19","MTPS"
50,50,50,50,96900,"2022-07-20","MTPS"
50,50,50,50,107600,"2022-07-21","MTPS"
50,50,50,50,114100,"2022-07-22","MTPS"
50,50,50,50,165900,"2022-07-25","MTPS"
50,50,50,50,2000,"2022-07-26","MTPS"
50,50,50,50,201800,"2022-07-27","MTPS"
50,50,50,50,121200,"2022-07-28","MTPS"
50,50,50,50,12500,"2022-07-29","MTPS"
50,50,50,50,2100,"2022-08-01","MTPS"
50,50,50,50,10400,"2022-08-02","MTPS"
50,50,50,50,4000,"2022-08-03","MTPS"
50,50,50,50,1100,"2022-08-04","MTPS"
50,50,50,50,300,"2022-08-05","MTPS"
50,50,50,50,27800,"2022-08-08","MTPS"
50,50,50,50,7800,"2022-08-09","MTPS"
50,50,50,50,95300,"2022-08-10","MTPS"
50,50,50,50,26600,"2022-08-11","MTPS"
50,50,50,50,1100,"2022-08-12","MTPS"
50,50,50,50,70500,"2022-08-15","MTPS"
50,50,50,50,20700,"2022-08-16","MTPS"
50,50,50,50,139600,"2022-08-18","MTPS"
50,50,50,50,48700,"2022-08-19","MTPS"
50,50,50,50,32500,"2022-08-22","MTPS"
50,50,50,50,19600,"2022-08-23","MTPS"
50,55,50,55,18655300,"2022-08-24","MTPS"
57,59,55,55,7054800,"2022-08-25","MTPS"
54,54,52,52,830200,"2022-08-26","MTPS"
50,52,50,50,2193700,"2022-08-29","MTPS"
50,51,50,50,273900,"2022-08-30","MTPS"
50,51,50,50,519000,"2022-08-31","MTPS"
50,51,50,50,357900,"2022-09-01","MTPS"
50,51,50,51,585400,"2022-09-02","MTPS"
51,51,50,51,148800,"2022-09-05","MTPS"
50,51,50,50,267200,"2022-09-06","MTPS"
50,51,50,50,307800,"2022-09-07","MTPS"
50,51,50,51,793200,"2022-09-08","MTPS"
51,52,50,50,304700,"2022-09-09","MTPS"
50,51,50,50,166400,"2022-09-12","MTPS"
50,53,50,52,1432100,"2022-09-13","MTPS"
52,54,52,54,2116900,"2022-09-14","MTPS"
55,57,54,55,1087100,"2022-09-15","MTPS"
54,54,52,54,1008700,"2022-09-16","MTPS"
52,53,52,52,91000,"2022-09-19","MTPS"
54,54,50,51,170400,"2022-09-20","MTPS"
53,54,51,52,188300,"2022-09-21","MTPS"
54,55,50,51,840800,"2022-09-22","MTPS"
51,51,50,51,516400,"2022-09-23","MTPS"
51,51,50,51,157500,"2022-09-26","MTPS"
51,51,50,50,208800,"2022-09-27","MTPS"
50,51,50,50,104000,"2022-09-28","MTPS"
50,51,50,50,124500,"2022-09-29","MTPS"
50,51,50,50,584200,"2022-09-30","MTPS"
50,51,50,51,113900,"2022-10-03","MTPS"
51,51,50,51,284900,"2022-10-04","MTPS"
51,51,50,50,250600,"2022-10-05","MTPS"
50,50,50,50,33500,"2022-10-06","MTPS"
50,51,50,51,2850900,"2022-10-07","MTPS"
51,51,50,50,242200,"2022-10-10","MTPS"
50,50,50,50,86600,"2022-10-11","MTPS"
50,50,50,50,128000,"2022-10-12","MTPS"
51,51,50,50,590500,"2022-10-13","MTPS"
51,51,50,50,12200,"2022-10-14","MTPS"
50,51,50,50,69600,"2022-10-17","MTPS"
50,50,50,50,2200,"2022-10-18","MTPS"
50,50,50,50,5400,"2022-10-19","MTPS"
50,51,50,50,219700,"2022-10-20","MTPS"
50,51,50,50,29300,"2022-10-21","MTPS"
50,51,50,50,118500,"2022-10-24","MTPS"
50,50,50,50,128500,"2022-10-25","MTPS"
50,50,50,50,28000,"2022-10-26","MTPS"
50,50,50,50,12000,"2022-10-27","MTPS"
50,50,50,50,12500,"2022-10-28","MTPS"
50,50,50,50,15700,"2022-10-31","MTPS"
50,50,50,50,10100,"2022-11-01","MTPS"
50,50,50,50,10100,"2022-11-02","MTPS"
50,50,50,50,18100,"2022-11-03","MTPS"
50,51,50,50,214800,"2022-11-04","MTPS"
50,50,50,50,86300,"2022-11-07","MTPS"
50,50,50,50,18200,"2022-11-08","MTPS"
50,50,50,50,4100,"2022-11-09","MTPS"
50,50,50,50,0,"2022-11-10","MTPS"
50,50,50,50,0,"2022-11-11","MTPS"
50,50,50,50,2100,"2022-11-14","MTPS"
50,50,50,50,100,"2022-11-15","MTPS"
50,50,50,50,2000,"2022-11-16","MTPS"
50,50,50,50,2000,"2022-11-17","MTPS"
50,50,50,50,0,"2022-11-18","MTPS"
50,50,50,50,20000,"2022-11-21","MTPS"
50,50,50,50,200,"2022-11-22","MTPS"
50,50,50,50,0,"2022-11-23","MTPS"
50,50,50,50,200,"2022-11-24","MTPS"
50,50,50,50,1000,"2022-11-25","MTPS"
50,50,50,50,70100,"2022-11-28","MTPS"
50,50,50,50,125500,"2022-11-29","MTPS"
50,50,50,50,1500,"2022-11-30","MTPS"
50,50,50,50,5014900,"2022-12-01","MTPS"
50,67,50,67,62971300,"2022-12-02","MTPS"
71,90,71,90,226102000,"2022-12-05","MTPS"
100,107,84,84,110056000,"2022-12-06","MTPS"
79,83,79,79,1241200,"2022-12-07","MTPS"
74,89,74,74,67082400,"2022-12-08","MTPS"
70,80,70,75,28359900,"2022-12-09","MTPS"
81,101,79,101,299694700,"2022-12-12","MTPS"
94,132,94,128,622230500,"2022-12-13","MTPS"
128,128,128,128,0,"2022-12-14","MTPS"
128,128,120,120,9002700,"2022-12-15","MTPS"
115,143,112,112,181618900,"2022-12-16","MTPS"
105,126,105,105,65407900,"2022-12-19","MTPS"
98,111,98,105,106355600,"2022-12-20","MTPS"
106,108,100,102,34965400,"2022-12-21","MTPS"
102,105,100,101,18727400,"2022-12-22","MTPS"
101,104,94,94,40868700,"2022-12-23","MTPS"
95,113,89,95,181642100,"2022-12-26","MTPS"
97,102,92,94,44100100,"2022-12-27","MTPS"
96,98,92,97,19843400,"2022-12-28","MTPS"
99,105,96,103,93252000,"2022-12-29","MTPS"
104,109,96,96,86969900,"2022-12-30","MTPS"
94,97,91,94,22184500,"2023-01-02","MTPS"
94,94,91,92,8461700,"2023-01-03","MTPS"
92,94,86,86,15648300,"2023-01-04","MTPS"
83,86,80,80,26094900,"2023-01-05","MTPS"
87,90,79,85,66950400,"2023-01-06","MTPS"
86,87,81,81,18087100,"2023-01-09","MTPS"
88,88,76,76,12207800,"2023-01-10","MTPS"
85,85,75,77,9915400,"2023-01-11","MTPS"
85,86,79,86,32134100,"2023-01-12","MTPS"
90,91,83,89,37748600,"2023-01-13","MTPS"
87,93,83,86,32247400,"2023-01-16","MTPS"
86,104,83,103,450872700,"2023-01-17","MTPS"
104,105,96,96,46408500,"2023-01-18","MTPS"
98,101,95,100,62131800,"2023-01-19","MTPS"
100,100,96,98,23949300,"2023-01-20","MTPS"
93,104,93,104,39852900,"2023-01-24","MTPS"
111,114,97,105,121345400,"2023-01-25","MTPS"
103,108,102,106,48131600,"2023-01-26","MTPS"
106,122,99,99,181707700,"2023-01-27","MTPS"
93,96,93,93,34672900,"2023-01-30","MTPS"
92,99,90,99,65641500,"2023-01-31","MTPS"
99,105,93,93,79407900,"2023-02-01","MTPS"
91,91,87,89,37284400,"2023-02-02","MTPS"
83,90,83,83,13819900,"2023-02-03","MTPS"
82,96,81,95,67050400,"2023-02-06","MTPS"
94,96,89,89,22736100,"2023-02-07","MTPS"
83,87,83,83,11095500,"2023-02-08","MTPS"
78,82,78,78,35466900,"2023-02-09","MTPS"
74,82,74,75,15163800,"2023-02-10","MTPS"
75,80,74,75,11677100,"2023-02-13","MTPS"
75,77,75,76,5163100,"2023-02-14","MTPS"
77,77,71,71,9371500,"2023-02-15","MTPS"
70,74,67,69,11020900,"2023-02-16","MTPS"
69,77,69,75,34941300,"2023-02-17","MTPS"
76,76,71,71,6493200,"2023-02-20","MTPS"
71,72,68,68,5811500,"2023-02-21","MTPS"
68,69,64,65,6288300,"2023-02-22","MTPS"
68,69,64,65,6834400,"2023-02-23","MTPS"
64,65,61,61,7487000,"2023-02-24","MTPS"
70,70,59,60,7222000,"2023-02-27","MTPS"
60,63,59,59,2466800,"2023-02-28","MTPS"
63,63,57,58,4834300,"2023-03-01","MTPS"
61,61,57,58,2216600,"2023-03-02","MTPS"
64,64,54,54,10282700,"2023-03-03","MTPS"
54,55,51,53,11400100,"2023-03-06","MTPS"
52,56,52,54,3659200,"2023-03-07","MTPS"
54,55,52,54,1428400,"2023-03-08","MTPS"
53,54,51,51,4773800,"2023-03-09","MTPS"
51,51,50,50,2769500,"2023-03-10","MTPS"
50,50,50,50,922700,"2023-03-13","MTPS"
50,50,50,50,419600,"2023-03-14","MTPS"
50,50,50,50,27600,"2023-03-15","MTPS"
50,50,50,50,19000,"2023-03-16","MTPS"
50,50,50,50,19900,"2023-03-17","MTPS"
50,50,50,50,100100,"2023-03-20","MTPS"
50,50,50,50,125300,"2023-03-21","MTPS"
50,50,50,50,307100,"2023-03-24","MTPS"
50,50,50,50,68800,"2023-03-27","MTPS"
50,50,50,50,114800,"2023-03-28","MTPS"
50,50,50,50,34600,"2023-03-29","MTPS"
50,50,50,50,240700,"2023-03-30","MTPS"
50,50,50,50,56500,"2023-03-31","MTPS"
50,50,50,50,37600,"2023-04-03","MTPS"
50,50,50,50,25600,"2023-04-04","MTPS"
50,50,50,50,22400,"2023-04-05","MTPS"
50,50,50,50,19900,"2023-04-06","MTPS"
50,50,50,50,400,"2023-04-10","MTPS"
50,50,50,50,10200,"2023-04-11","MTPS"
50,50,50,50,13100,"2023-04-12","MTPS"
50,50,50,50,500,"2023-04-13","MTPS"
50,50,50,50,200,"2023-04-14","MTPS"
50,50,50,50,35000,"2023-04-17","MTPS"
50,50,50,50,5300,"2023-04-18","MTPS"
50,50,50,50,1500,"2023-04-26","MTPS"
50,50,50,50,18500,"2023-04-27","MTPS"
50,50,50,50,2300,"2023-04-28","MTPS"
50,50,50,50,1900,"2023-05-02","MTPS"
50,50,50,50,600,"2023-05-03","MTPS"
50,50,50,50,5000,"2023-05-04","MTPS"
50,50,50,50,600,"2023-05-05","MTPS"
50,50,50,50,400,"2023-05-08","MTPS"
50,50,50,50,300,"2023-05-09","MTPS"
50,50,50,50,3500,"2023-05-10","MTPS"
50,50,50,50,800,"2023-05-11","MTPS"
50,50,50,50,1900,"2023-05-12","MTPS"
50,50,50,50,0,"2023-05-15","MTPS"
50,50,50,50,0,"2023-05-16","MTPS"
50,50,50,50,2200,"2023-05-17","MTPS"
50,50,50,50,200,"2023-05-19","MTPS"
50,50,50,50,1000,"2023-05-22","MTPS"
50,50,50,50,100,"2023-05-23","MTPS"
50,50,50,50,100,"2023-05-24","MTPS"
50,50,50,50,31200,"2023-05-25","MTPS"
50,50,50,50,0,"2023-05-26","MTPS"
50,50,50,50,5000,"2023-05-29","MTPS"
50,50,50,50,400,"2023-05-30","MTPS"
50,50,50,50,8500,"2023-05-31","MTPS"
50,50,50,50,3000,"2023-06-05","MTPS"
50,50,50,50,0,"2023-06-06","MTPS"
50,50,50,50,0,"2023-06-07","MTPS"
50,50,50,50,1500,"2023-06-08","MTPS"
50,50,50,50,1000,"2023-06-09","MTPS"
50,50,50,50,182300,"2023-06-12","MTPS"
50,50,50,50,11400,"2023-06-13","MTPS"
50,50,50,50,0,"2023-06-14","MTPS"
50,50,50,50,215800,"2023-06-15","MTPS"
50,50,50,50,7100,"2023-06-16","MTPS"
50,50,50,50,6100,"2023-06-19","MTPS"
50,50,50,50,100,"2023-06-20","MTPS"
50,50,50,50,0,"2023-06-21","MTPS"
50,50,50,50,300,"2023-06-22","MTPS"
50,50,50,50,0,"2023-06-23","MTPS"
50,50,50,50,0,"2023-06-26","MTPS"
50,50,50,50,1000,"2023-06-27","MTPS"
50,50,50,50,600,"2023-07-03","MTPS"
50,50,50,50,0,"2023-07-04","MTPS"
50,50,50,50,1000,"2023-07-05","MTPS"
50,50,50,50,200,"2023-07-06","MTPS"
50,50,50,50,0,"2023-07-07","MTPS"
50,50,50,50,200,"2023-07-10","MTPS"
50,50,50,50,100,"2023-07-11","MTPS"
50,50,50,50,100,"2023-07-12","MTPS"
50,50,50,50,147400,"2023-07-13","MTPS"
50,50,50,50,0,"2023-07-14","MTPS"
50,50,50,50,0,"2023-07-17","MTPS"
50,50,50,50,0,"2023-07-18","MTPS"
50,50,50,50,200,"2023-07-20","MTPS"
50,50,50,50,100,"2023-07-21","MTPS"
50,50,50,50,2100,"2023-07-24","MTPS"
50,50,50,50,500,"2023-07-25","MTPS"
50,50,50,50,6100,"2023-07-26","MTPS"
50,50,50,50,15800,"2023-07-27","MTPS"
50,50,50,50,0,"2023-07-28","MTPS"
50,50,50,50,0,"2023-07-31","MTPS"
50,50,50,50,0,"2023-08-01","MTPS"
50,50,50,50,0,"2023-08-02","MTPS"
50,50,50,50,2900,"2023-08-03","MTPS"
50,50,50,50,200,"2023-08-04","MTPS"
50,50,50,50,200,"2023-08-07","MTPS"
50,50,50,50,2000,"2023-08-08","MTPS"
50,50,50,50,0,"2023-08-09","MTPS"
50,50,50,50,0,"2023-08-10","MTPS"
50,50,50,50,40200,"2023-08-11","MTPS"
50,50,50,50,800,"2023-08-14","MTPS"
50,50,50,50,200,"2023-08-15","MTPS"
50,50,50,50,300,"2023-08-16","MTPS"
50,50,50,50,1100,"2023-08-18","MTPS"
50,50,50,50,100,"2023-08-21","MTPS"
50,50,50,50,1000,"2023-08-22","MTPS"
50,50,50,50,100,"2023-08-23","MTPS"
50,50,50,50,10000,"2023-08-24","MTPS"
50,50,50,50,7300,"2023-08-25","MTPS"
50,50,50,50,200,"2023-08-28","MTPS"
50,50,50,50,1200,"2023-08-29","MTPS"
50,50,50,50,0,"2023-08-30","MTPS"
50,50,50,50,100,"2023-08-31","MTPS"
50,50,50,50,800,"2023-09-01","MTPS"
50,50,50,50,200,"2023-09-04","MTPS"
50,50,50,50,10000,"2023-09-05","MTPS"
50,50,50,50,0,"2023-09-06","MTPS"
50,50,50,50,700,"2023-09-07","MTPS"
50,50,50,50,2600,"2023-09-08","MTPS"
50,50,50,50,3800,"2023-09-11","MTPS"
50,50,50,50,400,"2023-09-12","MTPS"
50,50,50,50,300,"2023-09-13","MTPS"
50,50,50,50,0,"2023-09-14","MTPS"
50,50,50,50,100,"2023-09-15","MTPS"
50,50,50,50,0,"2023-09-18","MTPS"
50,50,50,50,0,"2023-09-19","MTPS"
50,50,50,50,600,"2023-09-20","MTPS"
50,50,50,50,0,"2023-09-21","MTPS"
50,50,50,50,0,"2023-09-22","MTPS"
50,50,50,50,0,"2023-09-25","MTPS"
50,50,50,50,0,"2023-09-26","MTPS"
50,50,50,50,0,"2023-09-27","MTPS"
50,50,50,50,1000,"2023-09-29","MTPS"
50,50,50,50,4500,"2023-10-02","MTPS"
50,50,50,50,0,"2023-10-03","MTPS"
50,50,50,50,2000,"2023-10-04","MTPS"
50,50,50,50,2400,"2023-10-05","MTPS"
50,50,50,50,0,"2023-10-06","MTPS"
50,50,50,50,0,"2023-10-09","MTPS"
50,50,50,50,2200,"2023-10-10","MTPS"
50,50,50,50,10600,"2023-10-11","MTPS"
50,50,50,50,0,"2023-10-12","MTPS"
50,50,50,50,0,"2023-10-13","MTPS"
50,50,50,50,700,"2023-10-16","MTPS"
50,50,50,50,500,"2023-10-17","MTPS"
50,50,50,50,100,"2023-10-18","MTPS"
50,50,50,50,0,"2023-10-19","MTPS"
50,50,50,50,0,"2023-10-20","MTPS"
50,50,50,50,1100,"2023-10-23","MTPS"
50,50,50,50,0,"2023-10-24","MTPS"
50,50,50,50,800,"2023-10-25","MTPS"
50,50,50,50,0,"2023-10-26","MTPS"
50,50,50,50,1100,"2023-10-27","MTPS"
50,50,50,50,0,"2023-10-30","MTPS"
50,50,50,50,0,"2023-10-31","MTPS"
50,50,50,50,100,"2023-11-01","MTPS"
50,50,50,50,100,"2023-11-02","MTPS"
50,50,50,50,0,"2023-11-03","MTPS"
50,50,50,50,4000,"2023-11-06","MTPS"
50,50,50,50,0,"2023-11-07","MTPS"
50,50,50,50,0,"2023-11-08","MTPS"
50,50,50,50,100,"2023-11-09","MTPS"
50,50,50,50,0,"2023-11-10","MTPS"
50,50,50,50,100,"2023-11-13","MTPS"
50,50,50,50,0,"2023-11-14","MTPS"
50,50,50,50,100,"2023-11-15","MTPS"
50,50,50,50,800,"2023-11-16","MTPS"
50,50,50,50,0,"2023-11-17","MTPS"
50,50,50,50,0,"2023-11-20","MTPS"
50,50,50,50,0,"2023-11-21","MTPS"
50,50,50,50,600,"2023-11-22","MTPS"
50,50,50,50,1000,"2023-11-23","MTPS"
50,50,50,50,0,"2023-11-24","MTPS"
50,50,50,50,200200,"2023-11-27","MTPS"
50,50,50,50,100,"2023-11-28","MTPS"
50,50,50,50,0,"2023-11-29","MTPS"
50,50,50,50,0,"2023-11-30","MTPS"
50,50,50,50,0,"2023-12-01","MTPS"
50,50,50,50,0,"2023-12-04","MTPS"
45,45,45,45,11000,"2023-12-05","MTPS"
41,41,41,41,1000,"2023-12-06","MTPS"
37,37,37,37,4700,"2023-12-07","MTPS"
34,34,34,34,9000,"2023-12-08","MTPS"
31,31,31,31,700,"2023-12-11","MTPS"
28,28,28,28,55000,"2023-12-12","MTPS"
26,26,26,26,200,"2023-12-13","MTPS"
24,24,24,24,51200,"2023-12-14","MTPS"
22,22,22,22,1700,"2023-12-15","MTPS"
20,20,20,20,76100,"2023-12-18","MTPS"
18,18,18,18,282900,"2023-12-19","MTPS"
17,17,17,17,23600,"2023-12-20","MTPS"
16,16,16,16,31900,"2023-12-21","MTPS"
15,15,15,15,9800,"2023-12-22","MTPS"
14,14,14,14,2500,"2023-12-27","MTPS"
13,13,13,13,100,"2023-12-28","MTPS"
12,12,12,12,9500,"2023-12-29","MTPS"
11,12,11,12,2238300,"2024-01-02","MTPS"
13,13,13,13,2112500,"2024-01-03","MTPS"
12,12,12,12,1362600,"2024-01-04","MTPS"
11,11,11,11,622000,"2024-01-05","MTPS"
10,10,10,10,321300,"2024-01-08","MTPS"
9,9,9,9,1565200,"2024-01-09","MTPS"
8,8,8,8,2762800,"2024-01-10","MTPS"
8,8,8,8,909500,"2024-01-11","MTPS"
8,8,8,8,1012700,"2024-01-12","MTPS"
8,9,8,9,974700,"2024-01-15","MTPS"
9,9,9,9,1410300,"2024-01-16","MTPS"
8,9,8,9,44500,"2024-01-17","MTPS"
8,9,8,9,266900,"2024-01-18","MTPS"
9,9,8,8,131200,"2024-01-19","MTPS"
8,8,8,8,181400,"2024-01-22","MTPS"
8,9,8,9,446700,"2024-01-23","MTPS"
9,10,9,10,3186200,"2024-01-24","MTPS"
10,11,10,11,2003800,"2024-01-25","MTPS"
11,11,11,11,261200,"2024-01-26","MTPS"
11,11,10,10,421200,"2024-01-29","MTPS"
10,10,10,10,19100,"2024-01-30","MTPS"
10,10,9,9,40600,"2024-01-31","MTPS"
9,9,8,8,15100,"2024-02-01","MTPS"
8,9,8,9,129800,"2024-02-02","MTPS"
9,9,9,9,161800,"2024-02-05","MTPS"
9,9,9,9,25600,"2024-02-06","MTPS"
9,9,8,8,299100,"2024-02-07","MTPS"
8,8,8,8,79800,"2024-02-12","MTPS"
7,7,7,7,749400,"2024-02-13","MTPS"
8,8,8,8,437100,"2024-02-15","MTPS"
8,8,8,8,273600,"2024-02-16","MTPS"
7,7,7,7,1957200,"2024-02-19","MTPS"
7,7,7,7,153100,"2024-02-20","MTPS"
8,8,8,8,359100,"2024-02-21","MTPS"
8,8,8,8,143200,"2024-02-22","MTPS"
8,8,8,8,52300,"2024-02-23","MTPS"
7,7,7,7,152400,"2024-02-26","MTPS"
8,8,7,7,40400,"2024-02-27","MTPS"
7,7,7,7,228400,"2024-02-28","MTPS"
8,8,8,8,300100,"2024-02-29","MTPS"
8,8,8,8,712300,"2024-03-01","MTPS"
8,8,8,8,506500,"2024-03-04","MTPS"
8,8,8,8,37300,"2024-03-05","MTPS"
8,8,8,8,270700,"2024-03-06","MTPS"
8,8,8,8,427100,"2024-03-07","MTPS"
8,8,8,8,38500,"2024-03-08","MTPS"
8,8,8,8,252800,"2024-03-13","MTPS"
8,8,8,8,16500,"2024-03-14","MTPS"
8,9,8,9,101900,"2024-03-15","MTPS"
9,9,9,9,202000,"2024-03-18","MTPS"
9,9,9,9,225200,"2024-03-19","MTPS"
9,9,9,9,2600,"2024-03-20","MTPS"
9,9,9,9,5000,"2024-03-21","MTPS"
9,9,9,9,10000,"2024-03-22","MTPS"
9,9,8,8,648200,"2024-03-25","MTPS"
7,7,7,7,413100,"2024-03-26","MTPS"
6,6,6,6,548300,"2024-03-27","MTPS"
6,6,5,5,358900,"2024-03-28","MTPS"
5,6,5,6,468200,"2024-04-01","MTPS"
5,5,5,5,566300,"2024-04-02","MTPS"
5,6,5,6,113500,"2024-04-03","MTPS"
6,6,5,5,142100,"2024-04-04","MTPS"
5,6,5,6,617100,"2024-04-05","MTPS"
6,6,5,5,32600,"2024-04-16","MTPS"
5,5,5,5,32800,"2024-04-17","MTPS"
5,5,5,5,590500,"2024-04-18","MTPS"
5,5,5,5,182400,"2024-04-19","MTPS"
5,5,5,5,210900,"2024-04-22","MTPS"
5,5,5,5,700,"2024-04-23","MTPS"
5,5,5,5,34000,"2024-04-24","MTPS"
5,5,5,5,27500,"2024-04-25","MTPS"
5,6,5,6,67700,"2024-04-26","MTPS"
6,6,6,6,707700,"2024-04-29","MTPS"
7,7,7,7,400200,"2024-04-30","MTPS"
8,8,8,8,607500,"2024-05-02","MTPS"
9,9,9,9,537100,"2024-05-03","MTPS"
10,10,10,10,672300,"2024-05-06","MTPS"
11,11,11,11,1498800,"2024-05-07","MTPS"
12,12,12,12,387100,"2024-05-08","MTPS"
13,13,13,13,868700,"2024-05-13","MTPS"
14,14,14,14,2174100,"2024-05-14","MTPS"
14,15,14,15,662300,"2024-05-15","MTPS"
16,16,16,16,711100,"2024-05-16","MTPS"
17,17,17,17,970200,"2024-05-17","MTPS"
18,18,18,18,2473500,"2024-05-20","MTPS"
18,18,17,17,1893500,"2024-05-21","MTPS"
16,16,16,16,1126200,"2024-05-22","MTPS"
15,15,15,15,13800,"2024-05-27","MTPS"
14,14,14,14,60600,"2024-05-28","MTPS"
13,13,13,13,57600,"2024-05-29","MTPS"
13,13,12,12,90900,"2024-05-30","MTPS"
11,11,11,11,135500,"2024-05-31","MTPS"
11,11,11,11,421000,"2024-06-03","MTPS"
10,10,10,10,131100,"2024-06-04","MTPS"
10,10,10,10,256100,"2024-06-05","MTPS"
10,10,10,10,682200,"2024-06-06","MTPS"
9,10,9,10,56000,"2024-06-07","MTPS"
11,11,9,9,57500,"2024-06-10","MTPS"
9,9,9,9,232200,"2024-06-11","MTPS"
9,9,9,9,396000,"2024-06-12","MTPS"
9,9,8,9,78900,"2024-06-13","MTPS"
9,9,9,9,407100,"2024-06-14","MTPS"
9,9,8,8,335500,"2024-06-19","MTPS"
7,7,7,7,248600,"2024-06-20","MTPS"
7,7,7,7,12100,"2024-06-21","MTPS"
7,7,7,7,0,"2024-06-24","MTPS"
7,7,7,7,9400,"2024-06-25","MTPS"
7,8,7,8,58900,"2024-06-26","MTPS"
9,9,9,9,5000,"2024-06-27","MTPS"
10,10,10,10,195700,"2024-06-28","MTPS"
11,11,11,11,41800,"2024-07-01","MTPS"
12,12,12,12,123500,"2024-07-02","MTPS"
12,12,11,11,44900,"2024-07-03","MTPS"
10,10,10,10,54000,"2024-07-04","MTPS"
10,10,10,10,3200,"2024-07-05","MTPS"
10,11,10,11,53800,"2024-07-08","MTPS"
11,11,11,11,258900,"2024-07-09","MTPS"
11,11,11,11,16200,"2024-07-10","MTPS"
10,11,10,10,75400,"2024-07-11","MTPS"
10,10,10,10,210200,"2024-07-12","MTPS"
10,10,10,10,1229300,"2024-07-15","MTPS"
11,11,11,11,39900,"2024-07-16","MTPS"
12,12,12,12,23700,"2024-07-17","MTPS"
13,13,13,13,370400,"2024-07-18","MTPS"
14,14,14,14,36100,"2024-07-19","MTPS"
15,15,15,15,104300,"2024-07-22","MTPS"
16,16,16,16,238600,"2024-07-23","MTPS"
17,17,17,17,183400,"2024-07-24","MTPS"
17,17,16,16,12100,"2024-07-25","MTPS"
15,15,15,15,13900,"2024-07-26","MTPS"
15,15,15,15,8200,"2024-07-29","MTPS"
16,16,15,15,19700,"2024-07-30","MTPS"
15,15,15,15,12800,"2024-07-31","MTPS"
15,15,15,15,2100,"2024-08-01","MTPS"
15,15,14,14,400,"2024-08-02","MTPS"
13,13,13,13,10000,"2024-08-05","MTPS"
13,14,12,14,1277800,"2024-08-06","MTPS"
15,15,15,15,1552700,"2024-08-07","MTPS"
14,14,14,14,150100,"2024-08-08","MTPS"
13,13,13,13,112000,"2024-08-09","MTPS"
12,12,12,12,88600,"2024-08-12","MTPS"
11,11,11,11,122500,"2024-08-13","MTPS"
10,12,10,12,1419100,"2024-08-14","MTPS"
13,13,13,13,414800,"2024-08-15","MTPS"
14,14,14,14,1292100,"2024-08-16","MTPS"
15,15,15,15,577100,"2024-08-19","MTPS"
16,16,16,16,169200,"2024-08-20","MTPS"
17,17,15,15,1269300,"2024-08-21","MTPS"
14,15,14,14,1141600,"2024-08-22","MTPS"
13,15,13,15,241400,"2024-08-23","MTPS"
16,16,16,16,52100,"2024-08-26","MTPS"
17,17,17,17,1088800,"2024-08-27","MTPS"
18,18,17,17,1628100,"2024-08-28","MTPS"
18,18,17,17,2855400,"2024-08-29","MTPS"
17,18,17,18,895800,"2024-08-30","MTPS"
19,19,19,19,714500,"2024-09-02","MTPS"
20,20,20,20,548800,"2024-09-03","MTPS"
22,22,22,22,164200,"2024-09-04","MTPS"
24,24,20,20,5908500,"2024-09-05","MTPS"
20,21,20,21,1310900,"2024-09-06","MTPS"
22,22,21,21,4688100,"2024-09-09","MTPS"
21,22,21,22,403800,"2024-09-10","MTPS"
21,21,21,21,201400,"2024-09-11","MTPS"
19,19,19,19,1135600,"2024-09-12","MTPS"
19,20,19,20,719300,"2024-09-13","MTPS"
22,22,20,21,2311400,"2024-09-17","MTPS"
21,21,21,21,192800,"2024-09-18","MTPS"
21,21,20,20,270300,"2024-09-19","MTPS"
20,21,20,20,43200,"2024-09-20","MTPS"
20,20,19,19,7900,"2024-09-23","MTPS"
19,19,19,19,48900,"2024-09-24","MTPS"
19,19,19,19,10500,"2024-09-25","MTPS"
19,19,18,18,43800,"2024-09-26","MTPS"
18,18,18,18,42600,"2024-09-27","MTPS"
18,18,17,17,134100,"2024-09-30","MTPS"
17,17,17,17,11400,"2024-10-01","MTPS"
17,17,17,17,21800,"2024-10-02","MTPS"
17,17,17,17,38800,"2024-10-03","MTPS"
17,18,16,16,225200,"2024-10-04","MTPS"
16,16,15,15,109100,"2024-10-07","MTPS"
15,15,15,15,16300,"2024-10-08","MTPS"
15,15,14,14,113700,"2024-10-09","MTPS"
14,14,13,14,12500,"2024-10-10","MTPS"
14,14,13,14,81900,"2024-10-11","MTPS"
14,14,13,14,30600,"2024-10-14","MTPS"
14,14,13,13,229200,"2024-10-15","MTPS"
13,14,13,13,41600,"2024-10-16","MTPS"
13,14,13,14,27600,"2024-10-17","MTPS"
14,15,14,15,109500,"2024-10-18","MTPS"
16,16,16,16,316700,"2024-10-21","MTPS"
16,17,16,17,36200,"2024-10-22","MTPS"
17,17,16,16,25800,"2024-10-23","MTPS"
16,16,16,16,12900,"2024-10-24","MTPS"
16,16,16,16,7100,"2024-10-25","MTPS"
16,16,16,16,13400,"2024-10-28","MTPS"
16,16,15,15,105900,"2024-10-29","MTPS"
16,16,15,16,104300,"2024-10-30","MTPS"
16,16,16,16,16800,"2024-10-31","MTPS"
16,16,15,15,47200,"2024-11-01","MTPS"