"Open","High","Low","Close","Volume","Date","Emiten"
9800,9800,9700,9800,484450,"2007-01-02","UNSP"
9800,10200,9800,9900,5078800,"2007-01-03","UNSP"
9900,9900,9600,9700,777750,"2007-01-04","UNSP"
9700,9800,9600,9700,1802550,"2007-01-05","UNSP"
9700,10000,9700,10000,3634050,"2007-01-08","UNSP"
10000,10200,9700,9800,5213250,"2007-01-09","UNSP"
9700,9800,9400,9500,2834900,"2007-01-10","UNSP"
9600,9700,9500,9700,3313450,"2007-01-11","UNSP"
9800,9900,9200,9500,1786200,"2007-01-12","UNSP"
9600,9700,9500,9700,464150,"2007-01-15","UNSP"
9700,9900,9700,9800,1356950,"2007-01-16","UNSP"
9800,9900,9700,9700,954550,"2007-01-17","UNSP"
9800,10500,9800,10300,9282850,"2007-01-18","UNSP"
10200,10500,10100,10300,2797500,"2007-01-19","UNSP"
10500,10700,10500,10600,3720000,"2007-01-22","UNSP"
10500,10500,10300,10500,1621750,"2007-01-23","UNSP"
10500,10500,10100,10300,2058350,"2007-01-24","UNSP"
10300,10300,10000,10100,4263450,"2007-01-25","UNSP"
10000,10000,9800,9900,1064750,"2007-01-26","UNSP"
10000,10200,10000,10100,1290450,"2007-01-29","UNSP"
10200,10300,9900,10100,1548050,"2007-01-30","UNSP"
10100,10100,9900,10100,678900,"2007-01-31","UNSP"
10000,10200,9800,10200,1755400,"2007-02-01","UNSP"
10100,10300,10100,10200,852050,"2007-02-02","UNSP"
10300,10300,10100,10100,825900,"2007-02-05","UNSP"
10100,10100,10000,10000,970450,"2007-02-06","UNSP"
10000,10000,9800,9900,1292900,"2007-02-07","UNSP"
9900,9900,9800,9800,1508400,"2007-02-08","UNSP"
9800,9800,9700,9700,167000,"2007-02-09","UNSP"
9700,9800,9600,9600,138400,"2007-02-12","UNSP"
9800,9900,9700,9800,1837900,"2007-02-13","UNSP"
9800,10100,9700,9800,3444950,"2007-02-14","UNSP"
10000,10400,10000,10400,7275000,"2007-02-15","UNSP"
10400,11300,10400,10900,14955050,"2007-02-16","UNSP"
10800,11300,10700,11000,1848150,"2007-02-19","UNSP"
11100,11100,10900,11100,681950,"2007-02-20","UNSP"
11100,11600,11000,11600,5142600,"2007-02-21","UNSP"
11700,11700,11300,11400,4406300,"2007-02-22","UNSP"
11500,11500,11300,11300,1729100,"2007-02-23","UNSP"
11300,12000,11300,12000,2959900,"2007-02-26","UNSP"
12000,12200,11500,11700,2649200,"2007-02-27","UNSP"
10900,11500,10600,11300,3293750,"2007-02-28","UNSP"
11400,11600,11200,11300,2822900,"2007-03-01","UNSP"
11300,11300,11000,11000,1095600,"2007-03-02","UNSP"
10800,10900,10000,10200,4620900,"2007-03-05","UNSP"
10400,10600,10300,10600,1121600,"2007-03-06","UNSP"
10600,10800,10400,10400,1682900,"2007-03-07","UNSP"
10500,10800,10500,10700,1307350,"2007-03-08","UNSP"
10800,10800,10500,10600,706000,"2007-03-09","UNSP"
10600,10700,10500,10600,645250,"2007-03-12","UNSP"
10700,10800,10500,10500,682200,"2007-03-13","UNSP"
10300,10400,10100,10400,2838400,"2007-03-14","UNSP"
10500,10600,10400,10400,540950,"2007-03-15","UNSP"
10400,10400,10300,10400,136500,"2007-03-16","UNSP"
10500,10600,10400,10500,629850,"2007-03-20","UNSP"
10600,11100,10600,11100,4308850,"2007-03-21","UNSP"
11300,11400,11100,11200,2175250,"2007-03-22","UNSP"
11200,11200,11000,11000,675800,"2007-03-23","UNSP"
11000,11300,11000,11100,1400250,"2007-03-26","UNSP"
11100,11600,11100,11400,2165650,"2007-03-27","UNSP"
11400,11500,11300,11300,621450,"2007-03-28","UNSP"
11300,11900,11300,11800,2577050,"2007-03-29","UNSP"
11800,11800,11500,11500,957050,"2007-03-30","UNSP"
11400,11800,11400,11600,1614750,"2007-04-02","UNSP"
11700,12000,11600,12000,5041850,"2007-04-03","UNSP"
12000,12100,11900,12000,4002450,"2007-04-04","UNSP"
12000,12000,11600,11800,960150,"2007-04-05","UNSP"
11700,12200,11700,12100,1296900,"2007-04-09","UNSP"
12100,12300,11900,12000,2274650,"2007-04-10","UNSP"
12100,12100,11700,12000,2204150,"2007-04-11","UNSP"
11800,12000,11800,12000,1177100,"2007-04-12","UNSP"
12000,12100,11900,12100,880450,"2007-04-13","UNSP"
12300,12700,12300,12500,5283900,"2007-04-16","UNSP"
12700,13500,12700,13500,7421700,"2007-04-17","UNSP"
13500,14200,13400,13700,8635450,"2007-04-18","UNSP"
13500,13700,13100,13700,3158400,"2007-04-19","UNSP"
13800,14200,13800,14100,4656000,"2007-04-20","UNSP"
14300,14300,13900,14000,1777500,"2007-04-23","UNSP"
14000,14200,13800,14000,978650,"2007-04-24","UNSP"
13700,14000,13700,13800,791000,"2007-04-25","UNSP"
13800,14000,13700,13800,1200950,"2007-04-26","UNSP"
14000,14200,13800,14200,2410250,"2007-04-27","UNSP"
14200,14600,14200,14400,2046100,"2007-04-30","UNSP"
14500,14700,14300,14600,582750,"2007-05-01","UNSP"
14600,15100,14400,14700,2328150,"2007-05-02","UNSP"
14800,14800,14300,14300,635250,"2007-05-03","UNSP"
14300,14300,13700,13900,1515950,"2007-05-04","UNSP"
14000,14100,13600,13700,1757900,"2007-05-07","UNSP"
13700,13700,13300,13500,1261950,"2007-05-08","UNSP"
13400,13700,13400,13500,720050,"2007-05-09","UNSP"
13500,13500,13200,13300,1225450,"2007-05-10","UNSP"
13300,13400,13100,13200,971800,"2007-05-11","UNSP"
13500,13900,13500,13900,2113650,"2007-05-14","UNSP"
13900,14100,13800,14000,3414250,"2007-05-15","UNSP"
14000,14000,13900,14000,283450,"2007-05-16","UNSP"
14000,14100,13900,14000,726850,"2007-05-21","UNSP"
13900,14400,13900,14100,2174550,"2007-05-22","UNSP"
14200,15000,14200,14700,6045450,"2007-05-23","UNSP"
14800,15600,14800,15000,5388250,"2007-05-24","UNSP"
15000,15400,14800,15100,4722150,"2007-05-25","UNSP"
15200,15500,14700,15000,2135150,"2007-05-28","UNSP"
15000,15200,14900,15100,1354400,"2007-05-29","UNSP"
15100,15200,14800,14900,1189550,"2007-05-30","UNSP"
15000,15200,14900,15200,550050,"2007-05-31","UNSP"
15200,15600,15200,15600,4876200,"2007-06-04","UNSP"
15700,18000,15600,16000,31985850,"2007-06-05","UNSP"
16000,16600,16000,16400,2585150,"2007-06-06","UNSP"
16200,16600,16100,16200,1777900,"2007-06-07","UNSP"
16100,16100,15700,15900,1048050,"2007-06-08","UNSP"
16000,16000,15500,15600,568700,"2007-06-11","UNSP"
15600,15600,15100,15100,1172600,"2007-06-12","UNSP"
15200,15900,15200,15400,1953250,"2007-06-13","UNSP"
15600,15900,15200,15400,984750,"2007-06-14","UNSP"
15500,15700,15400,15500,277900,"2007-06-15","UNSP"
15600,16100,15500,15600,2022700,"2007-06-18","UNSP"
15800,15800,15700,15800,231500,"2007-06-19","UNSP"
15800,16200,15800,16000,892450,"2007-06-20","UNSP"
16000,16000,15600,15700,751250,"2007-06-21","UNSP"
15700,15800,15600,15800,404200,"2007-06-22","UNSP"
15800,16200,15700,15700,539450,"2007-06-25","UNSP"
15700,15800,15700,15800,644200,"2007-06-26","UNSP"
15800,15800,15400,15400,1643250,"2007-06-27","UNSP"
15500,15600,15000,15300,633650,"2007-06-28","UNSP"
15300,15400,15100,15200,747300,"2007-06-29","UNSP"
15200,15900,15200,15800,1660550,"2007-07-02","UNSP"
16000,16000,15500,15600,2046400,"2007-07-03","UNSP"
15600,15900,15500,15700,981600,"2007-07-04","UNSP"
15800,15900,15600,15700,271400,"2007-07-05","UNSP"
15800,15800,15700,15800,171950,"2007-07-06","UNSP"
15800,15900,15700,15800,731100,"2007-07-09","UNSP"
15900,15900,15600,15700,555600,"2007-07-10","UNSP"
15600,15800,15500,15500,996000,"2007-07-11","UNSP"
15600,16200,15600,16100,3418250,"2007-07-12","UNSP"
16200,16500,16200,16400,3232150,"2007-07-13","UNSP"
16500,16500,16100,16200,1275050,"2007-07-16","UNSP"
16000,16800,16000,16800,4259650,"2007-07-17","UNSP"
16800,17600,16700,17200,7500800,"2007-07-18","UNSP"
17300,17400,17200,17200,1480400,"2007-07-19","UNSP"
17300,17400,17000,17300,946900,"2007-07-20","UNSP"
17100,17600,17100,17500,3039150,"2007-07-23","UNSP"
17500,17900,17500,17700,2100250,"2007-07-24","UNSP"
17500,17700,17400,17500,1544200,"2007-07-25","UNSP"
17500,17600,17100,17200,1208800,"2007-07-26","UNSP"
17000,17200,16900,17000,4917600,"2007-07-27","UNSP"
16900,17700,16800,17700,2943100,"2007-07-30","UNSP"
18000,18900,18000,18500,7823550,"2007-07-31","UNSP"
18400,18400,17400,17800,5022050,"2007-08-01","UNSP"
18100,18400,17700,18100,3862450,"2007-08-02","UNSP"
18300,18400,17600,17800,1088050,"2007-08-03","UNSP"
17300,17300,16900,17200,1191200,"2007-08-06","UNSP"
17400,17500,16000,16200,3871650,"2007-08-07","UNSP"
16500,17100,16300,17000,3538100,"2007-08-08","UNSP"
17400,17500,16700,16800,3145500,"2007-08-09","UNSP"
16300,16900,16100,16900,1943000,"2007-08-10","UNSP"
16900,16900,16900,16900,0,"2007-08-13","UNSP"
16600,16600,16200,16300,995650,"2007-08-14","UNSP"
16000,16100,14800,14800,3181500,"2007-08-15","UNSP"
14000,14000,11900,13300,2051000,"2007-08-16","UNSP"
14800,14900,14000,14700,2156400,"2007-08-20","UNSP"
15000,15200,13900,14000,1713400,"2007-08-21","UNSP"
14100,14900,13800,14800,1675050,"2007-08-22","UNSP"
15200,15600,14900,15200,3758850,"2007-08-23","UNSP"
15000,15300,14100,15000,4244100,"2007-08-24","UNSP"
14900,14900,13800,14100,5401200,"2007-08-27","UNSP"
13900,14100,13800,13800,1423500,"2007-08-28","UNSP"
13200,14100,13100,13800,2799500,"2007-08-29","UNSP"
14000,14300,13200,13300,3455900,"2007-08-30","UNSP"
13300,14300,13000,14300,4753450,"2007-08-31","UNSP"
14300,14900,14100,14500,3841400,"2007-09-03","UNSP"
14500,14800,14400,14700,2338700,"2007-09-04","UNSP"
14800,16400,14800,16200,8562200,"2007-09-05","UNSP"
14200,14600,13700,14500,2346250,"2007-09-06","UNSP"
14600,14600,14400,14400,792400,"2007-09-07","UNSP"
14000,14400,13900,14300,1680650,"2007-09-10","UNSP"
14300,14800,14300,14800,1900400,"2007-09-11","UNSP"
15000,15000,14200,14400,2011000,"2007-09-12","UNSP"
14400,14500,13800,14000,2483750,"2007-09-13","UNSP"
14200,14200,13900,14100,3028500,"2007-09-14","UNSP"
14100,14600,14000,14300,2045000,"2007-09-17","UNSP"
14300,14600,14300,14500,3353200,"2007-09-18","UNSP"
14800,14900,14400,14500,3829550,"2007-09-19","UNSP"
14600,14700,14300,14300,6859350,"2007-09-20","UNSP"
14300,15400,14200,15400,10994600,"2007-09-21","UNSP"
15500,15600,15200,15500,7683100,"2007-09-24","UNSP"
15400,15400,14900,15100,5857050,"2007-09-25","UNSP"
15100,15300,14900,15000,2796100,"2007-09-26","UNSP"
15100,15700,15100,15600,9050250,"2007-09-27","UNSP"
15600,15600,15300,15400,3356600,"2007-09-28","UNSP"
15400,15600,15300,15500,1327800,"2007-10-01","UNSP"
15600,15700,15400,15500,4788500,"2007-10-02","UNSP"
15600,15800,15500,15800,7838700,"2007-10-03","UNSP"
15700,16000,15700,15900,8627850,"2007-10-04","UNSP"
16000,16200,15700,15800,10274400,"2007-10-05","UNSP"
15900,15900,15600,15700,3802900,"2007-10-08","UNSP"
15800,16000,15700,16000,2530250,"2007-10-09","UNSP"
16000,16100,15900,16100,2878150,"2007-10-10","UNSP"
16100,16700,16000,16500,8047100,"2007-10-11","UNSP"
16400,17600,16300,17500,6636800,"2007-10-17","UNSP"
17700,18700,17700,18400,13653650,"2007-10-18","UNSP"
18200,18300,17400,17500,5405050,"2007-10-19","UNSP"
16500,17200,16200,16400,7676350,"2007-10-22","UNSP"
16500,17400,16500,17200,5858150,"2007-10-23","UNSP"
17500,17800,16800,16900,5299150,"2007-10-24","UNSP"
17200,18100,17000,18000,10733150,"2007-10-25","UNSP"
18100,18600,17800,18200,14787750,"2007-10-26","UNSP"
18500,19100,18400,18900,10906650,"2007-10-29","UNSP"
18900,20000,18900,19700,15824150,"2007-10-30","UNSP"
19500,20100,19300,19900,10044300,"2007-10-31","UNSP"
20100,20600,19900,20100,8277950,"2007-11-01","UNSP"
19500,20250,19250,20000,3456500,"2007-11-02","UNSP"
20000,20750,19250,19250,6976200,"2007-11-05","UNSP"
19600,20000,19400,20000,3775550,"2007-11-06","UNSP"
20250,21000,20000,20750,9286600,"2007-11-07","UNSP"
20250,21500,19750,21500,12061400,"2007-11-08","UNSP"
21500,23000,21250,22500,11992100,"2007-11-09","UNSP"
22000,24250,21750,24000,12387750,"2007-11-12","UNSP"
24000,24000,21250,21750,15738950,"2007-11-13","UNSP"
22500,22750,21250,21750,8387450,"2007-11-14","UNSP"
21750,22250,21250,21500,3246300,"2007-11-15","UNSP"
21000,22500,21000,21750,5679500,"2007-11-16","UNSP"
21750,22250,21000,21250,2129050,"2007-11-19","UNSP"
20500,22000,20000,21750,3553800,"2007-11-20","UNSP"
21750,22500,21000,21250,4071000,"2007-11-21","UNSP"
21000,22000,20750,21250,2704850,"2007-11-22","UNSP"
21500,21750,21250,21500,780100,"2007-11-23","UNSP"
22000,23750,22000,23750,12352600,"2007-11-26","UNSP"
23000,23750,22750,23500,6578000,"2007-11-27","UNSP"
23750,23750,22500,22750,3089450,"2007-11-28","UNSP"
23250,23250,21750,22000,2991700,"2007-11-29","UNSP"
22250,23000,22000,22000,3040250,"2007-11-30","UNSP"
22000,22750,22000,22750,686450,"2007-12-03","UNSP"
23000,23250,22000,23000,4061650,"2007-12-04","UNSP"
23000,23250,22750,23250,3150550,"2007-12-05","UNSP"
23500,23500,22750,23000,1810250,"2007-12-06","UNSP"
23000,23000,22000,22250,5220200,"2007-12-07","UNSP"
22250,22500,21500,21750,2274050,"2007-12-10","UNSP"
22000,22250,21750,22250,1566350,"2007-12-11","UNSP"
21750,22250,21500,21750,2330000,"2007-12-12","UNSP"
22000,22500,21500,22000,2304000,"2007-12-13","UNSP"
22000,22250,21250,21750,1490250,"2007-12-14","UNSP"
21750,21750,20000,20250,3753000,"2007-12-17","UNSP"
20000,20500,19750,20250,2044950,"2007-12-18","UNSP"
20500,20750,20000,20500,1052600,"2007-12-19","UNSP"
21000,22000,21000,22000,2168750,"2007-12-26","UNSP"
22000,23000,22000,22750,4006550,"2007-12-27","UNSP"
22500,23000,22250,22750,1865050,"2007-12-28","UNSP"
22750,22750,22750,22750,0,"2007-12-31","UNSP"
22750,22750,21750,22750,661850,"2008-01-02","UNSP"
22250,23250,22250,23250,3945000,"2008-01-03","UNSP"
23250,24250,22750,24000,10538900,"2008-01-04","UNSP"
23500,25000,23500,24750,6950650,"2008-01-07","UNSP"
24750,26000,24750,25250,9137650,"2008-01-08","UNSP"
24750,26000,24500,25750,5914550,"2008-01-09","UNSP"
25750,28750,25750,28250,17798150,"2008-01-14","UNSP"
28750,29500,26750,27250,12114900,"2008-01-15","UNSP"
26000,27000,25000,26000,10869700,"2008-01-16","UNSP"
26250,27750,24750,27500,13901050,"2008-01-17","UNSP"
26250,27250,25500,25750,14990700,"2008-01-18","UNSP"
25000,25750,22500,23250,8459450,"2008-01-21","UNSP"
21750,22250,20000,20500,12186300,"2008-01-22","UNSP"
22500,24500,21500,24000,19169850,"2008-01-23","UNSP"
24750,24750,23000,23250,10134900,"2008-01-24","UNSP"
24000,24750,23750,24500,7522000,"2008-01-25","UNSP"
23250,25250,23250,24250,5741400,"2008-01-28","UNSP"
24750,26250,24500,26000,14272850,"2008-01-29","UNSP"
26500,26500,24750,25750,7088950,"2008-01-30","UNSP"
26000,26250,25000,25250,4214750,"2008-01-31","UNSP"
25500,26250,25250,25750,5010150,"2008-02-01","UNSP"
26250,26500,25500,26000,12958850,"2008-02-04","UNSP"
26000,26000,25250,25250,6846850,"2008-02-05","UNSP"
24000,24750,24000,24500,4584900,"2008-02-06","UNSP"
24500,24750,23500,24000,2137300,"2008-02-11","UNSP"
24250,24750,23500,23750,1875950,"2008-02-12","UNSP"
24250,24500,23500,23500,1313200,"2008-02-13","UNSP"
24000,24750,24000,24750,5363000,"2008-02-14","UNSP"
24750,25750,24500,25000,7350450,"2008-02-15","UNSP"
25500,25500,25000,25250,2121500,"2008-02-18","UNSP"
25500,25750,25000,25500,2603000,"2008-02-19","UNSP"
25500,25500,24750,25000,2543950,"2008-02-20","UNSP"
25500,25500,25000,25250,1514550,"2008-02-21","UNSP"
24750,25500,24750,25000,1924950,"2008-02-22","UNSP"
25000,26000,25000,26000,5444100,"2008-02-25","UNSP"
26500,26750,25500,25500,7430950,"2008-02-26","UNSP"
26000,26250,25500,25750,1996100,"2008-02-27","UNSP"
25500,26000,25500,25750,1939650,"2008-02-28","UNSP"
25500,25750,25250,25500,1588150,"2008-02-29","UNSP"
24750,25750,24500,25000,4192550,"2008-03-03","UNSP"
25500,25750,24500,24750,2598750,"2008-03-04","UNSP"
24500,25000,24250,24750,1538950,"2008-03-05","UNSP"
25000,25000,24500,24750,872500,"2008-03-06","UNSP"
23500,23750,21750,22250,6006450,"2008-03-10","UNSP"
21500,23250,20750,23250,3322550,"2008-03-11","UNSP"
24000,24250,22750,23000,3776350,"2008-03-12","UNSP"
22500,22500,20500,20500,4929550,"2008-03-13","UNSP"
21000,21250,19000,19250,5345100,"2008-03-14","UNSP"
18500,18500,17300,17600,4989950,"2008-03-17","UNSP"
17900,18000,16400,17300,8329400,"2008-03-18","UNSP"
17800,17800,16200,16400,7137600,"2008-03-19","UNSP"
16800,16800,16100,16600,2733000,"2008-03-24","UNSP"
16800,18100,16500,18100,14215450,"2008-03-25","UNSP"
18300,18400,18000,18100,8374500,"2008-03-26","UNSP"
17800,18200,17800,18100,4119850,"2008-03-27","UNSP"
18000,18700,17900,18500,5689900,"2008-03-28","UNSP"
18500,18500,17600,17800,4130300,"2008-03-31","UNSP"
17800,18000,16100,16300,12927650,"2008-04-01","UNSP"
16700,16800,14900,14900,8309300,"2008-04-02","UNSP"
15000,15200,12900,13000,16908950,"2008-04-03","UNSP"
13000,14400,13000,13700,16649750,"2008-04-04","UNSP"
13900,14300,13500,14100,9671600,"2008-04-07","UNSP"
13900,14200,13500,13600,5340200,"2008-04-08","UNSP"
13600,13800,12800,12900,6170200,"2008-04-09","UNSP"
12700,14100,12500,14000,14435700,"2008-04-10","UNSP"
14200,14900,14200,14800,13638400,"2008-04-11","UNSP"
14400,15200,14100,15200,11636350,"2008-04-14","UNSP"
15300,15900,15300,15700,14109450,"2008-04-15","UNSP"
16000,16800,15900,16800,12316900,"2008-04-16","UNSP"
17100,17300,16600,16600,13878850,"2008-04-17","UNSP"
16500,17000,16500,16700,5351400,"2008-04-18","UNSP"
17000,17100,16100,16400,4810550,"2008-04-21","UNSP"
16400,16600,15900,16500,6298150,"2008-04-22","UNSP"
16500,17300,16300,17300,11604100,"2008-04-23","UNSP"
17400,17400,16400,16500,7853950,"2008-04-24","UNSP"
16600,16600,16000,16100,4383200,"2008-04-25","UNSP"
16100,16200,15300,16100,6261550,"2008-04-28","UNSP"
16100,16700,15900,16500,6777200,"2008-04-29","UNSP"
16400,16400,15900,16100,5868300,"2008-04-30","UNSP"
16400,16800,16200,16600,4763400,"2008-05-05","UNSP"
16700,16900,16400,16700,4505250,"2008-05-06","UNSP"
16700,17100,16600,16800,7422250,"2008-05-07","UNSP"
16600,17000,16600,17000,3824000,"2008-05-08","UNSP"
16900,17300,16900,17000,4873300,"2008-05-09","UNSP"
16900,17200,16900,17000,2622700,"2008-05-12","UNSP"
17000,17300,17000,17100,5038950,"2008-05-13","UNSP"
17100,17200,16900,17000,3856100,"2008-05-14","UNSP"
17100,17300,17000,17100,3240300,"2008-05-15","UNSP"
17100,17700,17100,17600,8609050,"2008-05-16","UNSP"
17800,18200,17700,18000,5489550,"2008-05-21","UNSP"
17800,18200,17700,18100,6648300,"2008-05-22","UNSP"
18100,18400,17700,17800,7959650,"2008-05-23","UNSP"
17600,18000,17600,17800,3583000,"2008-05-26","UNSP"
18000,20200,18000,19100,33237800,"2008-05-27","UNSP"
19400,19500,18900,19100,7201050,"2008-05-28","UNSP"
19400,20400,19000,20400,16122100,"2008-05-29","UNSP"
20500,20500,19250,19500,6240950,"2008-05-30","UNSP"
19500,19800,19100,19100,4580800,"2008-06-02","UNSP"
19000,19300,18400,18800,9871150,"2008-06-03","UNSP"
18800,18900,17900,17900,5163300,"2008-06-04","UNSP"
17900,18500,17200,18500,9153000,"2008-06-05","UNSP"
18800,19100,18500,18600,7592900,"2008-06-06","UNSP"
18100,19000,18000,18900,5048400,"2008-06-09","UNSP"
18900,19000,17900,18100,4272600,"2008-06-10","UNSP"
18100,18500,18000,18100,2104200,"2008-06-11","UNSP"
17900,19400,17900,19300,12344650,"2008-06-12","UNSP"
19400,19900,19100,19400,8452600,"2008-06-13","UNSP"
19500,19800,19200,19500,2316050,"2008-06-16","UNSP"
19500,19700,19300,19600,2363300,"2008-06-17","UNSP"
19600,19900,19400,19400,2474450,"2008-06-18","UNSP"
19000,19700,19000,19600,2564800,"2008-06-19","UNSP"
19700,20000,19700,19800,4592850,"2008-06-20","UNSP"
19500,19800,19400,19600,1874200,"2008-06-23","UNSP"
19600,19900,19600,19800,2357150,"2008-06-24","UNSP"
19700,19700,19200,19400,1780550,"2008-06-25","UNSP"
19500,19600,18600,18800,4258150,"2008-06-26","UNSP"
18500,18900,18500,18900,1231450,"2008-06-27","UNSP"
18900,19100,18700,18800,883450,"2008-06-30","UNSP"
18800,18900,18600,18800,1807200,"2008-07-01","UNSP"
18800,19100,18300,18500,2450050,"2008-07-02","UNSP"
18200,18300,17200,17300,4153900,"2008-07-03","UNSP"
17500,17700,17200,17300,3210850,"2008-07-04","UNSP"
17300,17500,17200,17200,640000,"2008-07-07","UNSP"
17200,17200,16300,16500,2147500,"2008-07-08","UNSP"
16600,16800,16100,16400,2248500,"2008-07-09","UNSP"
16300,16300,15700,15800,2064950,"2008-07-10","UNSP"
15800,16300,15800,15900,2202750,"2008-07-11","UNSP"
16000,16300,15300,15600,3580600,"2008-07-14","UNSP"
15400,15700,15200,15400,1696350,"2008-07-15","UNSP"
15400,15500,14800,14900,935450,"2008-07-16","UNSP"
15200,15300,13400,13500,5959350,"2008-07-17","UNSP"
13500,13500,12600,12600,7535150,"2008-07-18","UNSP"
12700,13400,12700,13400,9816300,"2008-07-21","UNSP"
13400,13500,13100,13200,5280900,"2008-07-22","UNSP"
13200,13300,12500,12700,4464000,"2008-07-23","UNSP"
12500,13300,12200,13200,5961000,"2008-07-24","UNSP"
13000,14100,13000,14000,13759050,"2008-07-25","UNSP"
14200,14200,13600,13800,6996350,"2008-07-28","UNSP"
13500,13700,13300,13400,3209500,"2008-07-29","UNSP"
13600,14000,13500,13900,5849700,"2008-07-31","UNSP"
14000,14000,13400,13500,4005100,"2008-08-01","UNSP"
13500,13500,13100,13100,1593400,"2008-08-04","UNSP"
12700,13000,12300,12600,4843500,"2008-08-05","UNSP"
12600,12800,12200,12400,4110250,"2008-08-06","UNSP"
12500,12800,12200,12400,4805150,"2008-08-07","UNSP"
12400,12700,12200,12300,4175700,"2008-08-08","UNSP"
12200,12300,11100,11200,3957450,"2008-08-11","UNSP"
11200,11400,10500,10600,3111650,"2008-08-12","UNSP"
9900,10800,9900,10500,5187650,"2008-08-13","UNSP"
10700,11400,10700,11400,6009300,"2008-08-14","UNSP"
11300,11300,10600,10800,3202050,"2008-08-15","UNSP"
10600,10700,9800,9900,4259100,"2008-08-19","UNSP"
10200,10500,10100,10300,4246600,"2008-08-20","UNSP"
10500,10900,10400,10600,4936500,"2008-08-21","UNSP"
10900,11100,10700,10900,5977050,"2008-08-22","UNSP"
10800,10800,10500,10600,1873450,"2008-08-25","UNSP"
10500,10700,10200,10400,1757650,"2008-08-26","UNSP"
10500,10700,10400,10500,1375950,"2008-08-27","UNSP"
10600,10700,10500,10600,2509250,"2008-08-28","UNSP"
10600,10600,10400,10600,535500,"2008-08-29","UNSP"
10600,11700,10600,11700,11553950,"2008-09-01","UNSP"
11500,11800,10700,10900,11390550,"2008-09-02","UNSP"
10700,10900,10400,10700,3730300,"2008-09-03","UNSP"
10500,10800,10100,10700,4621000,"2008-09-04","UNSP"
10200,10500,10200,10400,2090100,"2008-09-05","UNSP"
10800,10800,10200,10300,2776600,"2008-09-08","UNSP"
10300,10300,9300,9300,6399000,"2008-09-09","UNSP"
8900,9100,7700,7700,9631350,"2008-09-10","UNSP"
7700,8300,7600,7900,8370000,"2008-09-11","UNSP"
8100,8200,7500,7700,7952100,"2008-09-12","UNSP"
7700,7900,7000,7100,5502500,"2008-09-15","UNSP"
6700,7200,6100,6900,10569500,"2008-09-16","UNSP"
7100,7500,6800,7000,11784900,"2008-09-17","UNSP"
6700,7800,6500,7700,17872200,"2008-09-18","UNSP"
8000,9000,8000,8400,20425100,"2008-09-19","UNSP"
8700,8900,8200,8300,14118600,"2008-09-22","UNSP"
8300,8700,8100,8200,6028100,"2008-09-23","UNSP"
8200,8300,7700,8000,4731500,"2008-09-24","UNSP"
8000,8000,7500,7700,2776000,"2008-09-25","UNSP"
7700,7800,7300,7300,2782600,"2008-09-26","UNSP"
6500,6500,4600,4600,6981200,"2008-10-06","UNSP"
4600,4600,4600,4600,0,"2008-10-07","UNSP"
4600,4600,4600,4600,0,"2008-10-08","UNSP"
4600,4600,4600,4600,0,"2008-10-09","UNSP"
4600,4600,4600,4600,0,"2008-10-10","UNSP"
4600,4600,4600,4600,0,"2008-10-13","UNSP"
4600,4600,4600,4600,0,"2008-10-14","UNSP"
4600,4600,4600,4600,0,"2008-10-15","UNSP"
4600,4600,4600,4600,0,"2008-10-16","UNSP"
4400,4400,4150,4150,5759250,"2008-10-17","UNSP"
3750,3750,3750,3750,996950,"2008-10-20","UNSP"
3750,4100,3400,3600,17906050,"2008-10-21","UNSP"
3400,3750,3250,3300,7049450,"2008-10-22","UNSP"
3000,3100,3000,3000,2535600,"2008-10-23","UNSP"
2800,2900,2700,2700,1236700,"2008-10-24","UNSP"
2450,2600,2450,2450,2206200,"2008-10-27","UNSP"
2250,2250,2250,2250,381450,"2008-10-28","UNSP"
2050,2300,2050,2050,7692850,"2008-10-29","UNSP"
1850,2250,1850,2250,15479250,"2008-10-30","UNSP"
2350,2700,2200,2700,25246300,"2008-10-31","UNSP"
3000,3200,2900,3200,17394600,"2008-11-03","UNSP"
3350,3650,3200,3500,16975550,"2008-11-04","UNSP"
3600,3900,3150,3150,20054300,"2008-11-05","UNSP"
2850,3000,2850,2850,5339850,"2008-11-06","UNSP"
2600,3400,2600,3400,16129000,"2008-11-07","UNSP"
3600,3750,3250,3350,12166200,"2008-11-10","UNSP"
3300,3500,3200,3300,4787650,"2008-11-11","UNSP"
3300,3600,3200,3500,10221850,"2008-11-12","UNSP"
3250,3450,3150,3250,9324350,"2008-11-13","UNSP"
3400,3450,3200,3250,4805700,"2008-11-14","UNSP"
3250,3300,3000,3050,3856800,"2008-11-17","UNSP"
2750,3000,2750,2750,4328100,"2008-11-18","UNSP"
2600,2700,2500,2500,3461450,"2008-11-19","UNSP"
2250,2300,2250,2250,314450,"2008-11-20","UNSP"
2050,2250,2050,2050,12940450,"2008-11-21","UNSP"
2000,2100,1850,1950,18992400,"2008-11-24","UNSP"
2100,2340,2090,2320,22004450,"2008-11-25","UNSP"
2450,2550,2200,2400,29587600,"2008-11-26","UNSP"
2450,2600,2200,2300,15021850,"2008-11-27","UNSP"
2200,2500,2200,2450,7999350,"2008-11-28","UNSP"
2300,2550,2300,2300,9944900,"2008-12-01","UNSP"
2200,2200,2100,2100,3700000,"2008-12-02","UNSP"
2150,2200,2050,2100,2120550,"2008-12-03","UNSP"
2150,2350,2100,2300,4070300,"2008-12-04","UNSP"
2300,2300,2150,2200,2202200,"2008-12-05","UNSP"
2350,2400,2250,2300,5825850,"2008-12-09","UNSP"
2300,2600,2300,2600,15753200,"2008-12-10","UNSP"
2600,2800,2550,2650,26150050,"2008-12-11","UNSP"
2500,2850,2450,2500,12298450,"2008-12-12","UNSP"
2600,2750,2600,2650,8493300,"2008-12-15","UNSP"
2600,2650,2500,2500,5426350,"2008-12-16","UNSP"
2600,2650,2450,2500,6127450,"2008-12-17","UNSP"
2450,2550,2450,2550,2620050,"2008-12-18","UNSP"
2450,2550,2400,2500,4526950,"2008-12-19","UNSP"
2500,2650,2500,2550,7441800,"2008-12-22","UNSP"
2600,2700,2550,2700,10360850,"2008-12-23","UNSP"
2700,2700,2600,2650,5169150,"2008-12-24","UNSP"
2600,2700,2550,2600,2739550,"2008-12-30","UNSP"
2600,2600,2600,2600,0,"2008-12-31","UNSP"
2700,2950,2650,2950,18054450,"2009-01-05","UNSP"
3000,3200,2850,3000,14412850,"2009-01-06","UNSP"
3050,3350,2950,3000,22872300,"2009-01-07","UNSP"
2700,3000,2700,2950,4949150,"2009-01-08","UNSP"
2900,3100,2900,2950,5710500,"2009-01-09","UNSP"
3000,3050,2700,2700,5940600,"2009-01-12","UNSP"
2500,2650,2500,2600,3758700,"2009-01-13","UNSP"
2700,2750,2550,2600,3530400,"2009-01-14","UNSP"
2500,2550,2400,2450,1623700,"2009-01-15","UNSP"
2450,2600,2450,2550,4189550,"2009-01-16","UNSP"
2700,2700,2550,2550,2602300,"2009-01-19","UNSP"
2500,2550,2450,2550,895400,"2009-01-20","UNSP"
2350,2500,2350,2450,1968250,"2009-01-21","UNSP"
2500,2550,2450,2500,3303550,"2009-01-22","UNSP"
2450,2500,2450,2450,1824050,"2009-01-23","UNSP"
2500,2550,2450,2500,2489150,"2009-01-27","UNSP"
2500,2550,2450,2500,1144450,"2009-01-28","UNSP"
2550,2550,2450,2450,799250,"2009-01-29","UNSP"
2450,2500,2450,2500,364750,"2009-01-30","UNSP"
2500,2500,2400,2450,1213500,"2009-02-02","UNSP"
2450,2450,2400,2400,518300,"2009-02-03","UNSP"
2450,2500,2400,2500,938850,"2009-02-04","UNSP"
2450,2550,2450,2500,2822750,"2009-02-05","UNSP"
2500,3050,2500,3050,28745600,"2009-02-06","UNSP"
3100,3100,2750,2850,17275600,"2009-02-09","UNSP"
2850,3150,2800,3050,29763150,"2009-02-10","UNSP"
2950,3400,2900,3350,40743950,"2009-02-11","UNSP"
3300,3450,3100,3150,17762200,"2009-02-12","UNSP"
3200,3350,3150,3300,10837850,"2009-02-13","UNSP"
3300,3350,3200,3300,8705800,"2009-02-16","UNSP"
3250,3250,2900,2950,15732050,"2009-02-17","UNSP"
2900,3150,2850,3100,13530750,"2009-02-18","UNSP"
3050,3250,3050,3250,9193550,"2009-02-19","UNSP"
3200,3250,3050,3150,12759000,"2009-02-20","UNSP"
3150,3300,3050,3250,9650700,"2009-02-23","UNSP"
3150,3150,3050,3150,4550300,"2009-02-24","UNSP"
3200,3250,3100,3250,4957300,"2009-02-25","UNSP"
3250,3350,3200,3250,13656500,"2009-02-26","UNSP"
3250,3300,3150,3200,2751650,"2009-02-27","UNSP"
3150,3150,2900,2950,4894900,"2009-03-02","UNSP"
2800,3050,2800,3000,4854300,"2009-03-03","UNSP"
3000,3150,2950,3150,5985800,"2009-03-04","UNSP"
3150,3200,3000,3050,5664600,"2009-03-05","UNSP"
3000,3100,2950,3050,2364400,"2009-03-06","UNSP"
3050,3150,3000,3100,7463500,"2009-03-10","UNSP"
3150,3200,3050,3100,5156450,"2009-03-11","UNSP"
3100,3150,3050,3100,2326850,"2009-03-12","UNSP"
3150,3150,3050,3100,2796800,"2009-03-13","UNSP"
3050,3150,3000,3050,2303300,"2009-03-16","UNSP"
3050,3050,2950,2950,1783850,"2009-03-17","UNSP"
3050,3050,3000,3050,1088850,"2009-03-18","UNSP"
3050,3100,3000,3000,834200,"2009-03-19","UNSP"
3000,3100,3000,3000,4352300,"2009-03-20","UNSP"
3050,3200,3050,3150,7195950,"2009-03-23","UNSP"
3200,3250,3100,3200,13485050,"2009-03-24","UNSP"
3150,3200,3100,3150,3593900,"2009-03-25","UNSP"
3200,3250,3150,3250,15005450,"2009-03-27","UNSP"
3200,3250,3050,3100,4284000,"2009-03-30","UNSP"
3100,3150,3050,3100,3205100,"2009-03-31","UNSP"
3100,3150,3050,3150,10134300,"2009-04-01","UNSP"
3200,3250,3150,3250,16517600,"2009-04-02","UNSP"
3250,3350,3150,3200,16180950,"2009-04-03","UNSP"
3200,3300,3150,3200,10877400,"2009-04-06","UNSP"
3200,3250,3150,3200,3046350,"2009-04-07","UNSP"
3150,3200,3150,3200,4186450,"2009-04-08","UNSP"
3200,3200,3200,3200,0,"2009-04-09","UNSP"
3300,3600,3250,3500,30460000,"2009-04-13","UNSP"
3500,3700,3500,3700,24721500,"2009-04-14","UNSP"
3700,4250,3600,4100,44585850,"2009-04-15","UNSP"
4200,4600,4150,4250,41766900,"2009-04-16","UNSP"
4400,4600,4150,4550,32600850,"2009-04-17","UNSP"
4650,5400,4450,5400,41015250,"2009-04-20","UNSP"
5500,5900,4500,4650,35499600,"2009-04-22","UNSP"
4550,4750,4150,4500,12196250,"2009-04-23","UNSP"
4650,5400,4400,5400,34391950,"2009-04-24","UNSP"
5500,5600,4950,5100,24735950,"2009-04-27","UNSP"
5200,5400,4800,4900,17214050,"2009-04-28","UNSP"
5000,5300,4900,5300,12865500,"2009-04-29","UNSP"
5500,5700,5300,5600,24107950,"2009-04-30","UNSP"
5600,5900,5300,5600,25651600,"2009-05-01","UNSP"
5700,6200,5700,6200,42734700,"2009-05-04","UNSP"
6400,6500,5800,5800,40548600,"2009-05-05","UNSP"
5800,6300,5600,6300,17858750,"2009-05-06","UNSP"
6500,7200,6400,7000,60291400,"2009-05-07","UNSP"
7000,8400,6900,8100,63797200,"2009-05-08","UNSP"
8300,9300,8200,8300,58465150,"2009-05-11","UNSP"
8300,8800,8100,8800,31112000,"2009-05-12","UNSP"
9000,9400,8600,8900,35154500,"2009-05-13","UNSP"
8500,8800,7900,8000,20361800,"2009-05-14","UNSP"
8200,8600,6000,7000,38609650,"2009-05-15","UNSP"
6800,7600,6000,7500,26662150,"2009-05-18","UNSP"
8000,8400,7500,7900,20519350,"2009-05-19","UNSP"
8000,8200,7800,7900,7202500,"2009-05-20","UNSP"
7900,7900,7900,7900,0,"2009-05-21","UNSP"
7700,7800,7300,7600,10733200,"2009-05-22","UNSP"
7700,8000,7500,7800,8094400,"2009-05-25","UNSP"
7600,7900,7100,7300,8441600,"2009-05-26","UNSP"
7600,7700,7000,7300,8938550,"2009-05-27","UNSP"
7100,7400,7100,7200,3447850,"2009-05-28","UNSP"
7300,7900,7200,7600,13790900,"2009-05-29","UNSP"
7700,8300,7700,8200,18379050,"2009-06-01","UNSP"
8400,8800,8000,8100,27719450,"2009-06-02","UNSP"
8200,8400,7900,8000,8984350,"2009-06-03","UNSP"
7800,8100,7600,8100,10387150,"2009-06-04","UNSP"
8300,8300,8100,8200,9719250,"2009-06-05","UNSP"
8200,8300,7900,7900,8688050,"2009-06-08","UNSP"
8000,8100,7800,7900,5801900,"2009-06-09","UNSP"
8000,8200,7900,8100,7960100,"2009-06-10","UNSP"
8100,8200,7800,8000,7381250,"2009-06-11","UNSP"
8000,8100,7600,7800,7282850,"2009-06-12","UNSP"
7600,7800,7400,7500,5240200,"2009-06-15","UNSP"
7400,7400,7000,7400,7024900,"2009-06-16","UNSP"
7400,7500,7200,7400,2568850,"2009-06-17","UNSP"
7400,7600,7000,7100,6313850,"2009-06-18","UNSP"
7200,7300,6600,7200,4873300,"2009-06-19","UNSP"
7200,7300,6700,6800,3678700,"2009-06-22","UNSP"
6500,6700,6100,6400,10179400,"2009-06-23","UNSP"
6500,7100,6400,7000,6981050,"2009-06-24","UNSP"
7000,7200,6800,7100,6782000,"2009-06-25","UNSP"
7300,7300,6900,7100,4438100,"2009-06-26","UNSP"
7100,7100,6800,7000,1283300,"2009-06-29","UNSP"
7100,7200,6700,6900,1379250,"2009-06-30","UNSP"
6800,7000,6700,7000,2068450,"2009-07-01","UNSP"
7000,7000,6600,6700,2517900,"2009-07-02","UNSP"
6500,6800,6400,6800,5200300,"2009-07-03","UNSP"
6600,6700,6300,6500,3114300,"2009-07-06","UNSP"
6600,6900,6500,6900,4052900,"2009-07-07","UNSP"
6900,6900,6900,6900,0,"2009-07-08","UNSP"
7100,7100,6500,6600,5250000,"2009-07-09","UNSP"
6600,6700,6300,6400,2974000,"2009-07-10","UNSP"
6300,6300,5800,6100,7038900,"2009-07-13","UNSP"
6200,6300,6000,6300,5430900,"2009-07-14","UNSP"
6300,6900,6200,6900,14835350,"2009-07-15","UNSP"
7000,7200,6700,6700,10883050,"2009-07-16","UNSP"
6400,6800,6300,6600,9441400,"2009-07-17","UNSP"
6600,6600,6600,6600,0,"2009-07-20","UNSP"
6900,7300,6800,7300,11835250,"2009-07-21","UNSP"
7400,7400,6900,7000,7289850,"2009-07-22","UNSP"
7000,7200,6900,7100,3977150,"2009-07-23","UNSP"
7200,7300,7000,7000,4418500,"2009-07-24","UNSP"
7100,7200,6900,7100,3234350,"2009-07-27","UNSP"
7100,7400,7000,7300,9461100,"2009-07-28","UNSP"
7300,7300,6900,7100,6168550,"2009-07-29","UNSP"
7100,7800,7000,7700,22256600,"2009-07-30","UNSP"
7900,8100,7600,8000,25614450,"2009-07-31","UNSP"
8100,8200,7800,7900,12588350,"2009-08-03","UNSP"
8000,8300,7900,8200,20299900,"2009-08-04","UNSP"
8300,8300,7900,8000,10552900,"2009-08-05","UNSP"
8000,8400,7900,8400,15141750,"2009-08-06","UNSP"
8300,8400,8000,8200,10753650,"2009-08-07","UNSP"
8200,8600,8200,8500,25277800,"2009-08-10","UNSP"
8500,9500,8400,9200,63251450,"2009-08-11","UNSP"
9100,9300,8700,8900,32699550,"2009-08-12","UNSP"
9200,10100,9200,10000,56236900,"2009-08-13","UNSP"
10100,10100,9700,10000,20580900,"2009-08-14","UNSP"
9600,9700,9200,9500,27601600,"2009-08-18","UNSP"
9600,9800,8600,8700,28320250,"2009-08-19","UNSP"
9000,9300,9000,9100,22394550,"2009-08-20","UNSP"
9100,9200,8800,8800,7655200,"2009-08-21","UNSP"
9200,9500,9100,9400,16280850,"2009-08-24","UNSP"
9200,9500,9100,9500,11335400,"2009-08-25","UNSP"
9500,9600,9400,9400,4770300,"2009-08-26","UNSP"
9300,9500,9000,9100,8419150,"2009-08-27","UNSP"
9100,9200,9000,9200,3595900,"2009-08-28","UNSP"
9000,9100,8700,8800,9056100,"2009-08-31","UNSP"
8900,8900,8500,8700,5104400,"2009-09-01","UNSP"
8400,8500,8100,8300,9017000,"2009-09-02","UNSP"
8300,8700,8300,8700,9532150,"2009-09-03","UNSP"
8700,8700,8400,8600,2715500,"2009-09-04","UNSP"
8700,8700,8400,8400,1359050,"2009-09-07","UNSP"
8500,8900,8400,8800,7249500,"2009-09-08","UNSP"
8900,9200,8800,8900,13493950,"2009-09-09","UNSP"
9100,9200,8900,9000,5764850,"2009-09-10","UNSP"
9000,9100,8900,9000,2578650,"2009-09-11","UNSP"
8800,8800,8600,8700,4967800,"2009-09-14","UNSP"
8700,8900,8700,8800,2534850,"2009-09-15","UNSP"
8900,9000,8800,8900,4712100,"2009-09-16","UNSP"
9000,9100,8800,9000,4518250,"2009-09-17","UNSP"
9000,9000,8700,8700,2375450,"2009-09-24","UNSP"
8600,8900,8500,8800,2828500,"2009-09-25","UNSP"
8700,8700,8400,8600,4641550,"2009-09-28","UNSP"
8700,8800,8600,8700,3020700,"2009-09-29","UNSP"
8600,8800,8500,8700,3702600,"2009-09-30","UNSP"
8600,8700,8500,8600,2586900,"2009-10-01","UNSP"
8400,8500,8300,8500,2480850,"2009-10-02","UNSP"
8400,8700,8400,8600,1761550,"2009-10-05","UNSP"
8700,8800,8500,8700,5278850,"2009-10-06","UNSP"
8800,8800,8400,8500,5673000,"2009-10-07","UNSP"
8600,8700,8300,8400,2837250,"2009-10-08","UNSP"
8400,8600,8300,8500,1811100,"2009-10-09","UNSP"
8500,8600,8300,8400,1555850,"2009-10-12","UNSP"
8400,8500,8300,8400,2574950,"2009-10-13","UNSP"
8400,8800,8400,8800,8918800,"2009-10-14","UNSP"
8900,9000,8600,8700,11027850,"2009-10-15","UNSP"
8800,8800,8600,8700,2094100,"2009-10-16","UNSP"
8700,8800,8500,8800,2890350,"2009-10-19","UNSP"
8800,8800,8400,8500,3543250,"2009-10-20","UNSP"
8500,8600,8200,8400,7212450,"2009-10-21","UNSP"
8400,8500,7900,8000,6646850,"2009-10-22","UNSP"
8100,8300,7900,8300,3936650,"2009-10-23","UNSP"
8200,8200,8000,8100,1557750,"2009-10-26","UNSP"
8000,8000,7600,7700,3632000,"2009-10-27","UNSP"
7600,7700,6900,7000,4493900,"2009-10-28","UNSP"
6800,7200,6200,7100,14059600,"2009-10-29","UNSP"
7400,7500,6900,7000,5471850,"2009-10-30","UNSP"
6600,7100,6400,6900,5254650,"2009-11-02","UNSP"
7000,7000,6400,6600,3795250,"2009-11-03","UNSP"
6700,7000,6700,6900,3751900,"2009-11-04","UNSP"
6900,6900,6700,6800,1357300,"2009-11-05","UNSP"
6900,7100,6800,6900,2731600,"2009-11-06","UNSP"
6900,6900,6700,6800,1187200,"2009-11-09","UNSP"
6900,7000,6600,6700,2734150,"2009-11-10","UNSP"
6700,7200,6700,7100,4937200,"2009-11-11","UNSP"
7200,7400,7000,7300,8217800,"2009-11-12","UNSP"
7100,7700,7100,7600,7620150,"2009-11-13","UNSP"
7700,7900,7600,7800,5854700,"2009-11-16","UNSP"
7900,7900,7700,7700,3934400,"2009-11-17","UNSP"
7900,8100,7700,8000,7692100,"2009-11-18","UNSP"
8100,8200,7900,8000,6504800,"2009-11-19","UNSP"
7900,8200,7800,8100,3365200,"2009-11-20","UNSP"
8200,8300,8000,8100,3377750,"2009-11-23","UNSP"
8100,8300,7900,7900,4808850,"2009-11-24","UNSP"
7900,8100,7700,8000,2702350,"2009-11-25","UNSP"
7900,7900,7200,7400,5622400,"2009-11-26","UNSP"
7300,7300,6700,6700,6000600,"2009-11-30","UNSP"
6900,7100,6700,7000,4707750,"2009-12-01","UNSP"
7000,7100,6800,7000,5268750,"2009-12-02","UNSP"
7000,7500,6900,7300,5802750,"2009-12-03","UNSP"
7200,7400,7100,7300,2322000,"2009-12-04","UNSP"
7300,7300,7000,7100,1866250,"2009-12-07","UNSP"
7000,7200,6900,7000,1201050,"2009-12-08","UNSP"
6900,7100,6800,7000,3626100,"2009-12-09","UNSP"
6900,7100,6900,7100,2490750,"2009-12-10","UNSP"
7100,7200,6900,7000,1389200,"2009-12-11","UNSP"
6900,6900,6700,6800,2123200,"2009-12-14","UNSP"
6300,6300,5500,5600,17440450,"2009-12-15","UNSP"
5600,5700,5400,5600,8488500,"2009-12-16","UNSP"
5600,5600,5400,5500,2775450,"2009-12-17","UNSP"
5500,5500,5200,5400,1884900,"2009-12-21","UNSP"
5400,5500,5400,5500,1550500,"2009-12-22","UNSP"
5500,5500,5300,5400,705000,"2009-12-23","UNSP"
5400,5800,5400,5600,2090050,"2009-12-28","UNSP"
5700,5900,5600,5900,2801550,"2009-12-29","UNSP"
5900,5900,5700,5800,2049350,"2009-12-30","UNSP"
5800,6000,5800,5900,3008700,"2010-01-04","UNSP"
5900,6400,5900,6300,6877600,"2010-01-05","UNSP"
6300,6500,6100,6400,7033600,"2010-01-06","UNSP"
6400,6600,6300,6400,5522350,"2010-01-07","UNSP"
6400,6700,6400,6500,4092550,"2010-01-08","UNSP"
6700,6800,6500,6700,3710550,"2010-01-11","UNSP"
6600,6700,6500,6700,1729000,"2010-01-12","UNSP"
6700,6700,6500,6500,2116950,"2010-01-13","UNSP"
6700,6900,6700,6800,4326350,"2010-01-14","UNSP"
6800,6800,6300,6600,3439950,"2010-01-15","UNSP"
6400,6500,6300,6400,2528600,"2010-01-18","UNSP"
6400,6600,6300,6500,1220400,"2010-01-19","UNSP"
6500,6500,6200,6300,1483450,"2010-01-20","UNSP"
6200,6300,6100,6300,1484400,"2010-01-21","UNSP"
6100,6300,6000,6300,1549250,"2010-01-22","UNSP"
6100,6200,6000,6100,3873400,"2010-01-25","UNSP"
6100,6100,5800,5900,4928000,"2010-01-26","UNSP"
5900,6000,5700,5800,1313500,"2010-01-27","UNSP"
5900,6000,5700,6000,5644950,"2010-01-28","UNSP"
5900,5900,5700,5800,2808600,"2010-01-29","UNSP"
5700,5900,5700,5800,2109550,"2010-02-01","UNSP"
5900,5900,5500,5600,2646200,"2010-02-02","UNSP"
5600,5700,5500,5600,2697700,"2010-02-03","UNSP"
5600,5600,5500,5600,990450,"2010-02-04","UNSP"
5400,5500,5300,5400,1959500,"2010-02-05","UNSP"
5500,5500,5200,5500,3768850,"2010-02-08","UNSP"
5400,5500,5300,5400,3949600,"2010-02-09","UNSP"
5200,5300,5100,5200,2902950,"2010-02-10","UNSP"
5200,5300,5000,5200,3376200,"2010-02-11","UNSP"
5200,5200,5100,5200,914350,"2010-02-12","UNSP"
5200,5200,5100,5200,390550,"2010-02-15","UNSP"
5200,5200,5100,5200,3640450,"2010-02-16","UNSP"
5300,5300,5100,5300,26181400,"2010-02-17","UNSP"
5200,5200,5100,5200,9978550,"2010-02-18","UNSP"
5200,5200,5100,5200,2729200,"2010-02-19","UNSP"
5200,5200,5100,5200,4954450,"2010-02-22","UNSP"
5200,5200,5100,5200,13322600,"2010-02-23","UNSP"
5200,5200,5100,5200,1863350,"2010-02-24","UNSP"
5100,5200,5000,5100,2518550,"2010-02-25","UNSP"
4950,5100,4850,4950,8925500,"2010-03-01","UNSP"
5200,5200,4900,5200,5569800,"2010-03-02","UNSP"
5100,5300,4950,5100,12270300,"2010-03-03","UNSP"
5100,5100,4950,5100,4575950,"2010-03-04","UNSP"
5100,5100,4950,5100,2204800,"2010-03-05","UNSP"
5100,5100,5000,5100,6774800,"2010-03-08","UNSP"
5000,5200,5000,5000,5711850,"2010-03-09","UNSP"
5200,5300,5000,5200,22835500,"2010-03-10","UNSP"
5400,5400,5200,5400,25010400,"2010-03-11","UNSP"
5400,5500,5300,5400,17420450,"2010-03-12","UNSP"
5400,5400,5300,5400,7781800,"2010-03-15","UNSP"
5500,5600,5300,5500,11513150,"2010-03-17","UNSP"
5300,5500,5200,5300,9232100,"2010-03-18","UNSP"
5100,5300,5100,5100,9339450,"2010-03-19","UNSP"
5000,5200,4900,5000,9144450,"2010-03-22","UNSP"
4950,5100,4900,4950,6987350,"2010-03-23","UNSP"
4900,5000,4850,4900,5682400,"2010-03-24","UNSP"
4950,5000,4850,4950,3658700,"2010-03-25","UNSP"
5000,5100,4850,5000,6300200,"2010-03-26","UNSP"
4950,5000,4900,4950,2227150,"2010-03-29","UNSP"
5000,5100,4950,5000,3939500,"2010-03-30","UNSP"
4950,5000,4900,4950,2704750,"2010-03-31","UNSP"
4950,5000,4900,4950,3008450,"2010-04-01","UNSP"
4900,5000,4850,4900,2747800,"2010-04-05","UNSP"
5100,5300,4950,5100,26822450,"2010-04-06","UNSP"
5200,5200,5000,5200,11768050,"2010-04-07","UNSP"
5100,5200,5000,5100,8138100,"2010-04-08","UNSP"
5100,5200,5000,5100,2540100,"2010-04-09","UNSP"
5000,5100,4950,5000,4435150,"2010-04-12","UNSP"
5000,5000,4900,5000,2628800,"2010-04-13","UNSP"
5000,5100,4950,5000,4913100,"2010-04-14","UNSP"
5000,5100,4950,5000,2141600,"2010-04-15","UNSP"
5000,5000,4950,5000,3209650,"2010-04-16","UNSP"
4900,5000,4850,4900,4523950,"2010-04-19","UNSP"
5000,5000,4900,5000,1800450,"2010-04-20","UNSP"
4950,5000,4900,4950,2487700,"2010-04-21","UNSP"
4950,5000,4900,4950,2588400,"2010-04-22","UNSP"
4950,4950,4900,4950,838650,"2010-04-23","UNSP"
4950,5000,4900,4950,2625200,"2010-04-26","UNSP"
5000,5200,4950,5000,9490350,"2010-04-27","UNSP"
4950,5100,4900,4950,5337600,"2010-04-28","UNSP"
5000,5000,4900,5000,6850200,"2010-04-29","UNSP"
5000,5100,4950,5000,8379500,"2010-04-30","UNSP"
5000,5100,4950,5000,2316650,"2010-05-03","UNSP"
4950,5000,4900,4950,1575050,"2010-05-04","UNSP"
4800,4900,4750,4800,5518800,"2010-05-05","UNSP"
4750,4850,4500,4750,7545100,"2010-05-06","UNSP"
4550,4650,4500,4550,3247750,"2010-05-07","UNSP"
4700,4900,4650,4850,8527300,"2010-05-10","UNSP"
4750,4950,4700,4750,4687150,"2010-05-11","UNSP"
4850,4850,4750,4850,950600,"2010-05-12","UNSP"
4800,4900,4750,4800,1050550,"2010-05-14","UNSP"
4700,4700,4600,4700,2496950,"2010-05-17","UNSP"
4700,4750,4650,4700,1046450,"2010-05-18","UNSP"
4500,4650,4450,4500,3463700,"2010-05-19","UNSP"
4300,4600,4100,4300,9486050,"2010-05-20","UNSP"
4000,4050,3900,4000,6398700,"2010-05-21","UNSP"
3350,4100,3300,3350,10263150,"2010-05-24","UNSP"
2700,3300,2350,2700,39403050,"2010-05-25","UNSP"
3500,3550,2900,3500,26890600,"2010-05-26","UNSP"
3650,3850,3250,3650,20552050,"2010-05-27","UNSP"
3850,3950,3700,3850,13368400,"2010-05-31","UNSP"
3700,4050,3650,3700,16822650,"2010-06-01","UNSP"
3750,3900,3600,3750,9905550,"2010-06-02","UNSP"
3850,3950,3750,3850,5846350,"2010-06-03","UNSP"
3800,3900,3700,3800,2186450,"2010-06-04","UNSP"
3550,3600,3350,3550,7067250,"2010-06-07","UNSP"
3650,3700,3600,3650,3355350,"2010-06-08","UNSP"
3700,3750,3600,3700,3206300,"2010-06-09","UNSP"
3700,3700,3600,3700,952800,"2010-06-10","UNSP"
3750,3800,3700,3750,1669000,"2010-06-11","UNSP"
3750,3800,3700,3750,912200,"2010-06-14","UNSP"
3800,3800,3700,3800,4135600,"2010-06-15","UNSP"
3800,3900,3750,3800,4080050,"2010-06-16","UNSP"
3800,3800,3750,3800,700050,"2010-06-17","UNSP"
3900,3950,3750,3900,4533350,"2010-06-18","UNSP"
3900,4000,3900,3900,4008000,"2010-06-21","UNSP"
3900,3950,3800,3900,2579600,"2010-06-22","UNSP"
3850,3850,3800,3850,2059050,"2010-06-23","UNSP"
3750,3850,3700,3750,3439700,"2010-06-24","UNSP"
3750,3800,3700,3750,1370700,"2010-06-25","UNSP"
3800,3800,3700,3800,1023900,"2010-06-28","UNSP"
3700,3800,3650,3700,3229500,"2010-06-29","UNSP"
3700,3750,3550,3700,1569900,"2010-06-30","UNSP"
3600,3650,3550,3600,1882900,"2010-07-01","UNSP"
3700,3700,3600,3700,3647700,"2010-07-02","UNSP"
3650,3650,3600,3650,336600,"2010-07-05","UNSP"
3650,3650,3550,3650,2565600,"2010-07-06","UNSP"
3550,3650,3500,3550,2693000,"2010-07-07","UNSP"
3600,3650,3500,3600,7302350,"2010-07-08","UNSP"
3600,3600,3550,3600,1414100,"2010-07-09","UNSP"
3600,3650,3550,3600,1999050,"2010-07-12","UNSP"
3550,3600,3500,3550,3941900,"2010-07-13","UNSP"
3500,3550,3450,3500,10259250,"2010-07-14","UNSP"
3300,3450,3200,3300,6763500,"2010-07-15","UNSP"
3100,3200,2950,3100,13502500,"2010-07-16","UNSP"
3200,3200,3050,3200,7819950,"2010-07-19","UNSP"
3250,3350,3150,3250,8654700,"2010-07-20","UNSP"
3300,3300,3200,3300,3815650,"2010-07-21","UNSP"
3250,3300,3200,3250,2012000,"2010-07-22","UNSP"
3250,3300,3200,3250,1921100,"2010-07-23","UNSP"
3100,3250,3050,3100,2101200,"2010-07-26","UNSP"
3100,3150,3050,3100,1302750,"2010-07-27","UNSP"
3100,3150,3000,3100,4369350,"2010-07-28","UNSP"
3050,3100,2950,3050,6772550,"2010-07-29","UNSP"
3050,3050,2950,3050,2898250,"2010-07-30","UNSP"
3000,3050,2950,3000,1043900,"2010-08-02","UNSP"
3000,3100,2950,3000,3615100,"2010-08-03","UNSP"
3000,3100,2950,3000,2358050,"2010-08-04","UNSP"
3100,3100,3000,3100,3578750,"2010-08-05","UNSP"
3000,3100,2950,3000,2570800,"2010-08-06","UNSP"
3000,3050,2950,3000,1847050,"2010-08-09","UNSP"
3000,3050,2950,3000,1042200,"2010-08-10","UNSP"
3000,3000,2900,3000,1970100,"2010-08-11","UNSP"
3000,3000,2900,3000,3466100,"2010-08-12","UNSP"
2950,3000,2900,2950,712800,"2010-08-13","UNSP"
2750,2950,2700,2750,4929650,"2010-08-16","UNSP"
2600,2800,2500,2600,6001800,"2010-08-18","UNSP"
2350,2550,2300,2350,8704850,"2010-08-19","UNSP"
2650,2700,2300,2650,13278400,"2010-08-20","UNSP"
2750,2800,2650,2750,10255150,"2010-08-23","UNSP"
2650,2750,2550,2650,4250250,"2010-08-24","UNSP"
2850,2850,2550,2850,8816650,"2010-08-25","UNSP"
2900,3100,2750,2900,14522850,"2010-08-26","UNSP"
2800,2900,2750,2800,4522250,"2010-08-27","UNSP"
2850,2950,2750,2850,3378500,"2010-08-30","UNSP"
2750,2850,2700,2750,1684650,"2010-08-31","UNSP"
2750,2900,2700,2750,4159950,"2010-09-01","UNSP"
2750,2800,2650,2750,3885650,"2010-09-02","UNSP"
2750,2750,2650,2750,1034500,"2010-09-03","UNSP"
2750,2800,2700,2750,1759900,"2010-09-06","UNSP"
2800,2850,2700,2800,2262500,"2010-09-07","UNSP"
2800,2900,2800,2850,4807400,"2010-09-15","UNSP"
2850,2950,2850,2850,2728950,"2010-09-16","UNSP"
3600,3600,2900,3600,37456300,"2010-09-17","UNSP"
3750,3900,3650,3750,32923850,"2010-09-20","UNSP"
3750,3900,3650,3750,21056400,"2010-09-21","UNSP"
3650,4000,3600,3650,38566300,"2010-09-22","UNSP"
3450,3700,3350,3450,33969000,"2010-09-23","UNSP"
3500,3550,3350,3500,14103850,"2010-09-24","UNSP"
3600,3650,3500,3600,14657400,"2010-09-27","UNSP"
3500,3700,3450,3500,16148050,"2010-09-28","UNSP"
3450,3550,3400,3450,7521250,"2010-09-29","UNSP"
3400,3500,3350,3400,6709350,"2010-09-30","UNSP"
3500,3550,3350,3500,10907950,"2010-10-01","UNSP"
3500,3600,3450,3500,8181450,"2010-10-04","UNSP"
3400,3500,3350,3400,9107300,"2010-10-05","UNSP"
3450,3500,3400,3450,6890450,"2010-10-06","UNSP"
3400,3500,3350,3400,5926600,"2010-10-07","UNSP"
3500,3500,3400,3500,6826100,"2010-10-08","UNSP"
3750,3750,3550,3750,37459650,"2010-10-11","UNSP"
3700,3800,3650,3700,18785600,"2010-10-12","UNSP"
3800,3850,3700,3800,17655200,"2010-10-13","UNSP"
3850,3900,3750,3850,12974700,"2010-10-14","UNSP"
3750,3900,3700,3750,7408000,"2010-10-15","UNSP"
3700,3750,3600,3700,6450050,"2010-10-18","UNSP"
3700,3700,3600,3700,4823400,"2010-10-19","UNSP"
4250,4350,3550,4250,84776750,"2010-10-20","UNSP"
4100,4300,4050,4100,40699250,"2010-10-21","UNSP"
4000,4150,3950,4000,32113350,"2010-10-22","UNSP"
4100,4200,4050,4100,32945350,"2010-10-25","UNSP"
3900,4100,3900,3900,17784500,"2010-10-26","UNSP"
3800,3950,3750,3800,19092000,"2010-10-27","UNSP"
3800,3800,3700,3800,20939050,"2010-10-28","UNSP"
3850,3900,3750,3850,12616450,"2010-10-29","UNSP"
3950,4000,3850,3950,10623850,"2010-11-01","UNSP"
3800,4050,3750,3800,19077100,"2010-11-02","UNSP"
3700,3850,3650,3700,11872950,"2010-11-03","UNSP"
3750,3800,3600,3750,10909950,"2010-11-04","UNSP"
3800,3850,3700,3800,9968000,"2010-11-05","UNSP"
3800,3800,3700,3800,7461800,"2010-11-08","UNSP"
3700,3800,3650,3700,19567850,"2010-11-09","UNSP"
3900,3900,3650,3900,29481950,"2010-11-10","UNSP"
3850,3900,3750,3850,6285550,"2010-11-11","UNSP"
3700,3850,3600,3700,7430750,"2010-11-12","UNSP"
3600,3750,3550,3600,9369550,"2010-11-15","UNSP"
3600,3650,3500,3600,12915650,"2010-11-16","UNSP"
3700,3750,3550,3700,22438100,"2010-11-18","UNSP"
3800,3850,3750,3800,29581300,"2010-11-19","UNSP"
3900,3950,3750,3900,27042450,"2010-11-22","UNSP"
3850,3900,3750,3850,22683400,"2010-11-23","UNSP"
3800,3900,3750,3800,9946600,"2010-11-24","UNSP"
3950,3950,3800,3950,24131950,"2010-11-25","UNSP"
4050,4150,3850,4050,64185800,"2010-11-26","UNSP"
3950,4050,3900,3950,18734750,"2010-11-29","UNSP"
3700,3950,3650,3700,29173000,"2010-11-30","UNSP"
3850,3850,3650,3850,16212450,"2010-12-01","UNSP"
3850,3900,3750,3850,19612500,"2010-12-02","UNSP"
3850,3900,3750,3850,12732000,"2010-12-03","UNSP"
3900,3950,3800,3900,13132900,"2010-12-06","UNSP"
3900,4000,3900,3900,16886700,"2010-12-08","UNSP"
3900,3950,3850,3900,9296650,"2010-12-09","UNSP"
3850,3900,3800,3850,5674050,"2010-12-10","UNSP"
3850,3900,3800,3850,4673900,"2010-12-13","UNSP"
3950,4050,3850,3950,32036000,"2010-12-14","UNSP"
3950,4050,3900,3950,11546050,"2010-12-15","UNSP"
3850,3950,3750,3850,14096400,"2010-12-16","UNSP"
3850,3900,3800,3850,8252700,"2010-12-17","UNSP"
3850,3900,3750,3850,5339450,"2010-12-20","UNSP"
3850,3900,3800,3850,4466200,"2010-12-21","UNSP"
3850,3900,3800,3850,3177650,"2010-12-22","UNSP"
3800,3900,3750,3800,1535100,"2010-12-23","UNSP"
3750,3800,3700,3750,4011250,"2010-12-27","UNSP"
3750,3850,3750,3750,6697500,"2010-12-28","UNSP"
3850,3850,3800,3850,1193400,"2010-12-29","UNSP"
3900,3950,3850,3900,11670000,"2010-12-30","UNSP"
4000,4000,3900,4000,8007200,"2011-01-03","UNSP"
4150,4200,4000,4150,35005550,"2011-01-04","UNSP"
4150,4250,4050,4150,18156550,"2011-01-05","UNSP"
4050,4200,4050,4050,12157500,"2011-01-06","UNSP"
3950,4100,3900,3950,11186500,"2011-01-07","UNSP"
3800,3950,3700,3800,14978250,"2011-01-10","UNSP"
3700,3850,3650,3700,9818650,"2011-01-11","UNSP"
3850,3850,3700,3850,7777400,"2011-01-12","UNSP"
3800,3900,3750,3800,9827600,"2011-01-13","UNSP"
3850,3850,3700,3850,5817600,"2011-01-14","UNSP"
3750,3850,3700,3750,2578550,"2011-01-17","UNSP"
3800,3800,3700,3800,4059900,"2011-01-18","UNSP"
3750,3800,3700,3750,2361550,"2011-01-19","UNSP"
3650,3750,3550,3650,7995000,"2011-01-20","UNSP"
3600,3650,3500,3600,10440200,"2011-01-21","UNSP"
3550,3600,3450,3550,3356550,"2011-01-24","UNSP"
3650,3650,3500,3650,3828200,"2011-01-25","UNSP"
3600,3650,3550,3600,3909550,"2011-01-26","UNSP"
3600,3600,3500,3600,5988400,"2011-01-27","UNSP"
3550,3550,3500,3550,1837400,"2011-01-28","UNSP"
3400,3450,3350,3400,8339000,"2011-01-31","UNSP"
3500,3500,3400,3500,3163150,"2011-02-01","UNSP"
3500,3600,3500,3500,5207150,"2011-02-02","UNSP"
3500,3600,3500,3500,845400,"2011-02-04","UNSP"
3450,3500,3450,3450,928300,"2011-02-07","UNSP"
3400,3500,3350,3400,3087500,"2011-02-08","UNSP"
3300,3400,3200,3300,6861000,"2011-02-09","UNSP"
3250,3300,3200,3250,5103800,"2011-02-10","UNSP"
3300,3300,3200,3300,1835400,"2011-02-11","UNSP"
3300,3350,3250,3300,2661700,"2011-02-14","UNSP"
3250,3300,3200,3250,1370750,"2011-02-16","UNSP"
3300,3350,3250,3300,1775450,"2011-02-17","UNSP"
3400,3450,3300,3400,5288000,"2011-02-18","UNSP"
3350,3450,3300,3350,1701550,"2011-02-21","UNSP"
3300,3350,3250,3300,2387250,"2011-02-22","UNSP"
3300,3350,3250,3300,1071400,"2011-02-23","UNSP"
3550,3550,3250,3550,15881700,"2011-02-24","UNSP"
3550,3600,3450,3550,2632950,"2011-02-25","UNSP"
3500,3550,3400,3500,2584000,"2011-02-28","UNSP"
3500,3550,3450,3500,1388550,"2011-03-01","UNSP"
3600,3600,3400,3600,8027250,"2011-03-02","UNSP"
3600,3700,3550,3600,8217350,"2011-03-03","UNSP"
3600,3650,3550,3600,2391500,"2011-03-04","UNSP"
3550,3600,3500,3550,1611150,"2011-03-07","UNSP"
3550,3600,3500,3550,1732250,"2011-03-08","UNSP"
3600,3600,3500,3600,1265500,"2011-03-09","UNSP"
3600,3700,3550,3600,3863900,"2011-03-10","UNSP"
3550,3600,3450,3550,3724300,"2011-03-11","UNSP"
3500,3600,3500,3500,3194750,"2011-03-14","UNSP"
3450,3450,3300,3450,4209000,"2011-03-15","UNSP"
3450,3500,3400,3450,6826700,"2011-03-16","UNSP"
3400,3450,3350,3400,1834650,"2011-03-17","UNSP"
3500,3550,3450,3500,5156700,"2011-03-18","UNSP"
3550,3600,3500,3550,2282800,"2011-03-21","UNSP"
3550,3600,3450,3550,2358900,"2011-03-22","UNSP"
3550,3550,3550,3550,0,"2011-03-23","UNSP"
3550,3600,3450,3550,6938950,"2011-03-24","UNSP"
3500,3550,3500,3500,4206950,"2011-03-25","UNSP"
3500,3550,3450,3500,2889600,"2011-03-28","UNSP"
3550,3550,3450,3550,1473500,"2011-03-29","UNSP"
3600,3650,3500,3600,7120650,"2011-03-30","UNSP"
3600,3650,3500,3600,4460100,"2011-03-31","UNSP"
3600,3650,3550,3600,3325150,"2011-04-01","UNSP"
3600,3600,3550,3600,1568450,"2011-04-04","UNSP"
3550,3600,3500,3550,1620200,"2011-04-05","UNSP"
3550,3650,3550,3550,5665150,"2011-04-06","UNSP"
3550,3600,3550,3550,3136750,"2011-04-07","UNSP"
3550,3600,3500,3550,3512800,"2011-04-08","UNSP"
3600,3600,3500,3600,1992650,"2011-04-11","UNSP"
3550,3600,3500,3550,2077950,"2011-04-12","UNSP"
3600,3600,3500,3600,2668950,"2011-04-13","UNSP"
3550,3600,3500,3550,2404850,"2011-04-14","UNSP"
3600,3600,3550,3600,3169050,"2011-04-15","UNSP"
3550,3600,3550,3550,3567450,"2011-04-18","UNSP"
3600,3600,3500,3600,1337000,"2011-04-19","UNSP"
3650,3650,3600,3650,7197350,"2011-04-20","UNSP"
3650,3650,3600,3650,1409950,"2011-04-21","UNSP"
3600,3650,3550,3600,1435250,"2011-04-25","UNSP"
3800,3850,3550,3800,12881100,"2011-04-26","UNSP"
3900,3950,3800,3900,18824500,"2011-04-27","UNSP"
3850,3900,3800,3850,5812750,"2011-04-28","UNSP"
3900,3900,3800,3900,3106200,"2011-04-29","UNSP"
3950,4000,3850,3950,5947750,"2011-05-02","UNSP"
3950,3950,3850,3950,4595550,"2011-05-03","UNSP"
4050,4050,3850,4050,7591300,"2011-05-04","UNSP"
4150,4150,4000,4150,12883950,"2011-05-05","UNSP"
4050,4150,3950,4050,12348750,"2011-05-06","UNSP"
4050,4050,3950,4050,7044250,"2011-05-09","UNSP"
4150,4200,4000,4150,17731800,"2011-05-10","UNSP"
4400,4400,4150,4400,33579000,"2011-05-11","UNSP"
4400,4550,4300,4400,30442350,"2011-05-12","UNSP"
4650,4650,4350,4650,29377450,"2011-05-13","UNSP"
4600,4700,4550,4600,18878250,"2011-05-16","UNSP"
4650,4700,4600,4650,9717550,"2011-05-18","UNSP"
4800,4900,4650,4800,33008050,"2011-05-19","UNSP"
4900,4900,4800,4900,15930450,"2011-05-20","UNSP"
4550,4850,4500,4550,31233700,"2011-05-23","UNSP"
4700,4700,4500,4700,24533850,"2011-05-24","UNSP"
4600,4650,4500,4600,9016650,"2011-05-25","UNSP"
4600,4650,4550,4600,6540350,"2011-05-26","UNSP"
4550,4600,4500,4550,2988000,"2011-05-27","UNSP"
4450,4550,4350,4450,9588650,"2011-05-30","UNSP"
4450,4500,4300,4450,14546650,"2011-05-31","UNSP"
4600,4650,4400,4600,17098950,"2011-06-01","UNSP"
4550,4600,4500,4550,5492000,"2011-06-03","UNSP"
4550,4600,4500,4550,5213200,"2011-06-06","UNSP"
4650,4700,4500,4650,18301300,"2011-06-07","UNSP"
4750,4850,4600,4750,25372800,"2011-06-08","UNSP"
4700,4850,4650,4700,11236400,"2011-06-09","UNSP"
4600,4750,4550,4600,3503350,"2011-06-10","UNSP"
4550,4550,4400,4550,10373150,"2011-06-13","UNSP"
4450,4550,4450,4450,3365900,"2011-06-14","UNSP"
4350,4500,4350,4350,6694000,"2011-06-15","UNSP"
4200,4300,4100,4200,12812050,"2011-06-16","UNSP"
4150,4250,4050,4150,7845650,"2011-06-17","UNSP"
4100,4200,4000,4100,5781750,"2011-06-20","UNSP"
4400,4400,4100,4400,10123400,"2011-06-21","UNSP"
4350,4450,4250,4350,9185750,"2011-06-22","UNSP"
4300,4350,4250,4300,5479650,"2011-06-23","UNSP"
4300,4350,4200,4300,6146400,"2011-06-24","UNSP"
4250,4300,4200,4250,4664650,"2011-06-27","UNSP"
4200,4250,4150,4200,2883600,"2011-06-28","UNSP"
4200,4250,4150,4200,5117150,"2011-06-30","UNSP"
4200,4300,4150,4200,5410250,"2011-07-01","UNSP"
4200,4200,4200,4200,0,"2011-07-04","UNSP"
4150,4250,4100,4150,5769900,"2011-07-05","UNSP"
4100,4200,4050,4100,5679600,"2011-07-06","UNSP"
4100,4150,4050,4100,1210150,"2011-07-07","UNSP"
4150,4200,4100,4150,4439950,"2011-07-08","UNSP"
4150,4200,4050,4150,3226700,"2011-07-11","UNSP"
4050,4150,4000,4050,2954900,"2011-07-12","UNSP"
4150,4150,4050,4150,1613300,"2011-07-13","UNSP"
4150,4150,4100,4150,1837850,"2011-07-14","UNSP"
4150,4150,4050,4150,2273100,"2011-07-15","UNSP"
4150,4200,4050,4150,4506650,"2011-07-18","UNSP"
4300,4300,4100,4300,10838400,"2011-07-19","UNSP"
4300,4350,4200,4300,4905600,"2011-07-20","UNSP"
4300,4400,4250,4300,11282750,"2011-07-21","UNSP"
4400,4400,4250,4400,10783250,"2011-07-22","UNSP"
4600,4600,4300,4600,22266150,"2011-07-25","UNSP"
4500,4650,4450,4500,12213400,"2011-07-26","UNSP"
4500,4550,4400,4500,5526800,"2011-07-27","UNSP"
4450,4450,4350,4450,3883700,"2011-07-28","UNSP"
4350,4450,4300,4350,4457800,"2011-07-29","UNSP"
4400,4450,4350,4400,7654050,"2011-08-01","UNSP"
4500,4500,4350,4500,12636550,"2011-08-02","UNSP"
4450,4450,4350,4450,6763300,"2011-08-03","UNSP"
4350,4450,4250,4350,7411450,"2011-08-04","UNSP"
3950,4100,3850,3950,18430350,"2011-08-05","UNSP"
3850,3900,3600,3850,15324200,"2011-08-08","UNSP"
3650,3900,3400,3650,20322950,"2011-08-09","UNSP"
3750,3850,3650,3750,10064150,"2011-08-10","UNSP"
3700,3750,3550,3700,14820200,"2011-08-11","UNSP"
3800,3850,3700,3800,8501600,"2011-08-12","UNSP"
3900,3950,3750,3900,12305400,"2011-08-15","UNSP"
3850,3950,3750,3850,12850850,"2011-08-16","UNSP"
4050,4100,3800,4050,19733350,"2011-08-18","UNSP"
3850,4000,3800,3850,12945250,"2011-08-19","UNSP"
3800,3950,3700,3800,15296150,"2011-08-22","UNSP"
3850,3900,3750,3850,14263050,"2011-08-23","UNSP"
3750,3900,3700,3750,8395600,"2011-08-24","UNSP"
3800,3800,3700,3800,5265000,"2011-08-25","UNSP"
3700,3800,3700,3700,5063650,"2011-08-26","UNSP"
3750,3850,3750,3750,6265750,"2011-09-05","UNSP"
3800,3800,3700,3800,3222150,"2011-09-06","UNSP"
3950,3950,3800,3950,12828600,"2011-09-07","UNSP"
3900,3950,3850,3900,4059250,"2011-09-08","UNSP"
3850,3900,3800,3850,3958250,"2011-09-09","UNSP"
3700,3750,3650,3700,3722650,"2011-09-12","UNSP"
3750,3800,3650,3750,4183100,"2011-09-13","UNSP"
3700,3750,3550,3700,5357100,"2011-09-14","UNSP"
3700,3750,3550,3700,3441900,"2011-09-15","UNSP"
3700,3750,3600,3700,2224800,"2011-09-16","UNSP"
3550,3700,3500,3550,4512050,"2011-09-19","UNSP"
3600,3600,3450,3600,4128700,"2011-09-20","UNSP"
3550,3600,3500,3550,2297400,"2011-09-21","UNSP"
3100,3450,3100,3100,7534650,"2011-09-22","UNSP"
3050,3200,2800,3050,6617300,"2011-09-23","UNSP"
2750,3100,2600,2750,10152600,"2011-09-26","UNSP"
3000,3000,2850,3000,7147900,"2011-09-27","UNSP"
2900,3000,2850,2900,5748700,"2011-09-28","UNSP"
2900,2950,2800,2900,5193750,"2011-09-29","UNSP"
2850,3000,2800,2850,4132900,"2011-09-30","UNSP"
2500,2750,2450,2500,17336000,"2011-10-03","UNSP"
2400,2550,2400,2400,11783350,"2011-10-04","UNSP"
2450,2550,2400,2450,4407900,"2011-10-05","UNSP"
2750,2750,2500,2750,12647400,"2011-10-06","UNSP"
2650,2900,2600,2650,7821900,"2011-10-07","UNSP"
2650,2700,2600,2650,2878600,"2011-10-10","UNSP"
2750,2800,2700,2750,8446350,"2011-10-11","UNSP"
3000,3000,2750,3000,13862100,"2011-10-12","UNSP"
3000,3100,2900,3000,9840050,"2011-10-13","UNSP"
3050,3050,2850,3050,4431400,"2011-10-14","UNSP"
3150,3200,3050,3150,8165400,"2011-10-17","UNSP"
2900,3000,2800,2900,10499050,"2011-10-18","UNSP"
2950,3000,2900,2950,7019850,"2011-10-19","UNSP"
2900,2900,2800,2900,4527350,"2011-10-20","UNSP"
2800,2900,2700,2800,10801400,"2011-10-21","UNSP"
2900,2950,2850,2900,9032350,"2011-10-24","UNSP"
2900,2900,2800,2900,7206150,"2011-10-25","UNSP"
2850,2900,2800,2850,3754700,"2011-10-26","UNSP"
3000,3050,2850,3000,15725050,"2011-10-27","UNSP"
3050,3100,2950,3050,13581650,"2011-10-28","UNSP"
2950,3050,2900,2950,2981500,"2011-10-31","UNSP"
2800,3000,2750,2800,6303550,"2011-11-01","UNSP"
2950,2950,2700,2950,8274900,"2011-11-02","UNSP"
2850,2900,2750,2850,7489950,"2011-11-03","UNSP"
2900,2950,2850,2900,4878450,"2011-11-04","UNSP"
2850,2900,2800,2850,2241400,"2011-11-07","UNSP"
2900,2900,2800,2900,2535200,"2011-11-08","UNSP"
2850,2950,2850,2850,3773250,"2011-11-09","UNSP"
2850,2850,2700,2850,2368100,"2011-11-10","UNSP"
2850,2850,2800,2850,975650,"2011-11-11","UNSP"
2900,2900,2800,2900,3243850,"2011-11-14","UNSP"
2800,2900,2800,2800,2159150,"2011-11-15","UNSP"
2850,2850,2750,2850,2778400,"2011-11-16","UNSP"
2900,2900,2800,2900,3878650,"2011-11-17","UNSP"
2900,2950,2800,2900,7083900,"2011-11-18","UNSP"
2800,2850,2750,2800,2542100,"2011-11-21","UNSP"
2850,2850,2750,2850,1966450,"2011-11-22","UNSP"
2750,2800,2700,2750,3839600,"2011-11-23","UNSP"
2750,2800,2700,2750,4503250,"2011-11-24","UNSP"
2750,2750,2650,2750,2145450,"2011-11-25","UNSP"
2750,2800,2700,2750,1676700,"2011-11-28","UNSP"
2750,2800,2700,2750,1484900,"2011-11-29","UNSP"
2700,2750,2650,2700,3268100,"2011-11-30","UNSP"
2700,2700,2700,2700,0,"2011-12-01","UNSP"
2800,2800,2700,2800,1466100,"2011-12-02","UNSP"
2800,2800,2700,2800,1765200,"2011-12-05","UNSP"
2750,2750,2700,2750,2681050,"2011-12-06","UNSP"
2750,2800,2700,2750,5435550,"2011-12-07","UNSP"
2750,2800,2700,2750,2285150,"2011-12-08","UNSP"
2750,2750,2650,2750,5051600,"2011-12-09","UNSP"
2750,2800,2700,2750,2572250,"2011-12-12","UNSP"
2700,2750,2650,2700,9067500,"2011-12-13","UNSP"
2800,2850,2700,2800,10651300,"2011-12-14","UNSP"
2750,2750,2700,2750,1606750,"2011-12-15","UNSP"
2850,2850,2750,2850,7040950,"2011-12-16","UNSP"
2800,2850,2750,2800,2548100,"2011-12-19","UNSP"
2850,2900,2800,2850,5414250,"2011-12-20","UNSP"
2900,2900,2800,2900,4512050,"2011-12-21","UNSP"
2950,3000,2850,2950,7337000,"2011-12-22","UNSP"
2900,3000,2850,2900,2934800,"2011-12-23","UNSP"
2800,2900,2800,2800,906250,"2011-12-27","UNSP"
2800,2850,2750,2800,3961900,"2011-12-28","UNSP"
2800,2850,2750,2800,2563350,"2011-12-29","UNSP"
2850,2900,2800,2850,4313700,"2011-12-30","UNSP"
2850,2950,2800,2850,6231250,"2012-01-02","UNSP"
2900,3000,2850,2900,6167750,"2012-01-03","UNSP"
2950,3050,2900,2950,8054850,"2012-01-04","UNSP"
2950,3050,2900,2950,5255750,"2012-01-05","UNSP"
2950,2950,2900,2950,834500,"2012-01-06","UNSP"
2950,2950,2850,2950,2310850,"2012-01-09","UNSP"
2950,3000,2900,2950,5623850,"2012-01-10","UNSP"
3000,3050,2900,3000,2780150,"2012-01-11","UNSP"
2950,3000,2950,2950,3179000,"2012-01-12","UNSP"
2950,2950,2950,2950,0,"2012-01-13","UNSP"
2950,2950,2900,2950,2197550,"2012-01-16","UNSP"
3100,3150,2900,3100,17124950,"2012-01-17","UNSP"
3050,3150,3000,3050,10557850,"2012-01-18","UNSP"
3050,3100,3000,3050,4113350,"2012-01-19","UNSP"
3050,3050,2950,3050,3081000,"2012-01-20","UNSP"
3000,3050,2950,3000,682000,"2012-01-24","UNSP"
3000,3000,2950,3000,772200,"2012-01-25","UNSP"
3000,3000,2900,3000,5629650,"2012-01-26","UNSP"
2950,3000,2900,2950,2060000,"2012-01-27","UNSP"
2900,2950,2850,2900,1564400,"2012-01-30","UNSP"
2900,2900,2800,2900,2687150,"2012-01-31","UNSP"
2900,2900,2800,2900,7421900,"2012-02-01","UNSP"
2900,2900,2850,2900,1143550,"2012-02-02","UNSP"
2900,2900,2850,2900,1913350,"2012-02-03","UNSP"
2850,2900,2750,2850,7411800,"2012-02-06","UNSP"
2850,2850,2750,2850,2815250,"2012-02-07","UNSP"
2900,2900,2800,2900,3800300,"2012-02-08","UNSP"
3050,3050,2800,3050,17588450,"2012-02-09","UNSP"
3050,3100,2950,3050,20391200,"2012-02-10","UNSP"
3000,3050,2950,3000,3926600,"2012-02-13","UNSP"
2950,3000,2900,2950,8528400,"2012-02-14","UNSP"
3000,3000,2950,3000,736900,"2012-02-15","UNSP"
2950,3000,2900,2950,983750,"2012-02-16","UNSP"
2900,3000,2900,2900,4177250,"2012-02-17","UNSP"
2900,2950,2900,2900,2489000,"2012-02-20","UNSP"
2950,3000,2900,2950,4218250,"2012-02-21","UNSP"
3000,3050,2900,3000,11769100,"2012-02-22","UNSP"
3000,3000,2950,3000,2084950,"2012-02-23","UNSP"
2950,3000,2850,2950,6397750,"2012-02-24","UNSP"
2900,2900,2850,2900,727900,"2012-02-27","UNSP"
2950,2950,2850,2950,2673550,"2012-02-28","UNSP"
2950,2950,2850,2950,3701900,"2012-02-29","UNSP"
2900,2900,2850,2900,715800,"2012-03-01","UNSP"
2950,2950,2850,2950,1199000,"2012-03-02","UNSP"
2950,3000,2900,2950,3319200,"2012-03-05","UNSP"
2950,2950,2900,2950,870300,"2012-03-06","UNSP"
2950,2950,2850,2950,2444050,"2012-03-07","UNSP"
2950,2950,2900,2950,1670850,"2012-03-08","UNSP"
2950,3000,2900,2950,4757600,"2012-03-09","UNSP"
2950,2950,2900,2950,773200,"2012-03-12","UNSP"
2950,2950,2900,2950,851050,"2012-03-13","UNSP"
3000,3000,2950,3000,7202650,"2012-03-14","UNSP"
3050,3050,2950,3050,4573400,"2012-03-15","UNSP"
3000,3050,2950,3000,3634150,"2012-03-16","UNSP"
3000,3000,2950,3000,877750,"2012-03-19","UNSP"
3000,3000,2900,3000,1950450,"2012-03-20","UNSP"
3000,3000,2950,3000,1276700,"2012-03-21","UNSP"
2900,3000,2900,2900,2072900,"2012-03-22","UNSP"
2950,3000,2900,2950,1439100,"2012-03-26","UNSP"
3000,3000,2900,3000,7419750,"2012-03-27","UNSP"
2950,3000,2950,2950,4017300,"2012-03-28","UNSP"
3000,3000,2950,3000,1463250,"2012-03-29","UNSP"
2950,3000,2900,2950,1615850,"2012-03-30","UNSP"
3000,3000,2900,3000,1832850,"2012-04-02","UNSP"
3000,3000,3000,3000,0,"2012-04-03","UNSP"
3000,3000,2900,3000,2388300,"2012-04-04","UNSP"
3000,3000,2900,3000,3763150,"2012-04-05","UNSP"
2950,3000,2900,2950,1552450,"2012-04-09","UNSP"
2950,2950,2900,2950,1752800,"2012-04-10","UNSP"
2900,2900,2850,2900,2730950,"2012-04-11","UNSP"
2900,3000,2850,2900,7418300,"2012-04-12","UNSP"
2950,2950,2850,2950,2262700,"2012-04-13","UNSP"
2950,2950,2900,2950,431350,"2012-04-16","UNSP"
2900,2950,2850,2900,1394900,"2012-04-17","UNSP"
2950,2950,2900,2950,440400,"2012-04-18","UNSP"
2950,2950,2900,2950,1834850,"2012-04-19","UNSP"
3050,3050,2900,3050,9429250,"2012-04-20","UNSP"
2950,3050,2900,2950,4564950,"2012-04-23","UNSP"
3000,3000,2900,3000,2612100,"2012-04-24","UNSP"
3000,3050,2950,3000,8725050,"2012-04-25","UNSP"
2950,3000,2900,2950,2180250,"2012-04-26","UNSP"
2950,2950,2900,2950,3197450,"2012-04-27","UNSP"
3000,3000,2900,3000,1454500,"2012-04-30","UNSP"
3000,3000,2900,3000,4180800,"2012-05-01","UNSP"
2950,3000,2900,2950,2683750,"2012-05-02","UNSP"
2950,2950,2900,2950,691700,"2012-05-03","UNSP"
2950,2950,2900,2950,3554950,"2012-05-04","UNSP"
2850,2900,2800,2850,4509700,"2012-05-07","UNSP"
2850,2850,2800,2850,1825950,"2012-05-08","UNSP"
2850,2950,2800,2850,15697900,"2012-05-09","UNSP"
2800,2850,2800,2800,1125350,"2012-05-10","UNSP"
2800,2850,2800,2800,594000,"2012-05-11","UNSP"
2750,2850,2700,2750,2198800,"2012-05-14","UNSP"
2800,2800,2650,2800,4134150,"2012-05-15","UNSP"
2600,2700,2600,2600,2861450,"2012-05-16","UNSP"
2600,2700,2550,2600,3413000,"2012-05-21","UNSP"
2700,2700,2600,2700,2468050,"2012-05-22","UNSP"
2700,2700,2600,2700,1616250,"2012-05-23","UNSP"
2650,2700,2600,2650,1518200,"2012-05-24","UNSP"
2600,2650,2550,2600,2282450,"2012-05-25","UNSP"
2500,2600,2500,2500,1071900,"2012-05-28","UNSP"
2500,2500,2450,2500,3612800,"2012-05-29","UNSP"
2450,2500,2400,2450,1279000,"2012-05-30","UNSP"
2350,2450,2250,2350,2886100,"2012-05-31","UNSP"
2250,2350,2250,2250,2203000,"2012-06-01","UNSP"
2000,2150,1990,2000,6964450,"2012-06-04","UNSP"
1940,2050,1930,1940,9531200,"2012-06-05","UNSP"
2050,2050,1940,2050,15210350,"2012-06-06","UNSP"
1980,2100,1980,1980,12686450,"2012-06-07","UNSP"
1960,2000,1960,1960,4176250,"2012-06-08","UNSP"
1980,2000,1960,1980,4157900,"2012-06-11","UNSP"
1940,1960,1920,1940,6307850,"2012-06-12","UNSP"
1890,1940,1880,1890,3003400,"2012-06-13","UNSP"
1720,1880,1690,1720,10881900,"2012-06-14","UNSP"
1500,1770,1440,1500,70264100,"2012-06-15","UNSP"
1550,1620,1490,1550,36444550,"2012-06-18","UNSP"
1620,1640,1530,1620,30964800,"2012-06-19","UNSP"
1840,1850,1630,1840,59020750,"2012-06-20","UNSP"
1860,1930,1810,1860,36958000,"2012-06-21","UNSP"
1870,1880,1790,1870,12858350,"2012-06-22","UNSP"
1870,1880,1720,1750,13748400,"2012-06-25","UNSP"
1750,1820,1710,1790,14162700,"2012-06-26","UNSP"
1790,1840,1780,1820,9890500,"2012-06-27","UNSP"
1820,1840,1760,1780,10002400,"2012-06-28","UNSP"
1780,1830,1770,1820,9051600,"2012-06-29","UNSP"
1930,1940,1820,1930,22747200,"2012-07-02","UNSP"
2000,2050,1910,2000,23357250,"2012-07-03","UNSP"
2050,2100,1990,2050,12285450,"2012-07-04","UNSP"
2050,2050,1960,2050,6051700,"2012-07-05","UNSP"
2000,2050,1980,2000,3833850,"2012-07-06","UNSP"
1970,1980,1950,1970,5150500,"2012-07-09","UNSP"
2050,2050,1980,2050,9258350,"2012-07-10","UNSP"
1980,2000,1960,1980,5172150,"2012-07-11","UNSP"
1900,1960,1890,1900,6661100,"2012-07-12","UNSP"
1920,1950,1900,1920,5068550,"2012-07-13","UNSP"
1930,1950,1910,1930,6009950,"2012-07-16","UNSP"
1940,1960,1920,1940,3604650,"2012-07-17","UNSP"
1900,1940,1890,1900,2708900,"2012-07-18","UNSP"
1840,1920,1830,1840,5245300,"2012-07-19","UNSP"
1840,1850,1810,1840,1650750,"2012-07-20","UNSP"
1790,1810,1750,1790,4556050,"2012-07-23","UNSP"
1790,1830,1760,1790,5341850,"2012-07-24","UNSP"
1790,1790,1750,1790,2059850,"2012-07-25","UNSP"
1760,1790,1750,1760,2647000,"2012-07-26","UNSP"
1770,1780,1760,1770,2780550,"2012-07-27","UNSP"
1750,1790,1750,1750,2584950,"2012-07-30","UNSP"
1700,1740,1670,1700,3623250,"2012-07-31","UNSP"
1740,1790,1670,1740,8000200,"2012-08-01","UNSP"
1690,1740,1670,1690,3313850,"2012-08-02","UNSP"
1680,1680,1640,1680,2042600,"2012-08-03","UNSP"
1660,1710,1650,1660,3781050,"2012-08-06","UNSP"
1670,1710,1640,1670,14557950,"2012-08-07","UNSP"
1660,1690,1650,1660,5183400,"2012-08-08","UNSP"
1590,1650,1580,1590,7276700,"2012-08-09","UNSP"
1510,1590,1490,1510,18113550,"2012-08-10","UNSP"
1440,1520,1430,1440,9179900,"2012-08-13","UNSP"
1460,1460,1390,1460,12342450,"2012-08-14","UNSP"
1390,1480,1380,1390,13400500,"2012-08-15","UNSP"
1370,1400,1300,1370,15895950,"2012-08-16","UNSP"
1410,1430,1350,1410,8705950,"2012-08-23","UNSP"
1480,1520,1390,1480,16205850,"2012-08-24","UNSP"
1410,1480,1410,1410,3835500,"2012-08-27","UNSP"
1360,1450,1350,1360,8796250,"2012-08-28","UNSP"
1310,1390,1290,1310,10206200,"2012-08-29","UNSP"
1300,1350,1280,1300,11022950,"2012-08-30","UNSP"
1340,1340,1290,1340,10071800,"2012-08-31","UNSP"
1360,1370,1320,1360,4997300,"2012-09-03","UNSP"
1200,1360,1190,1200,21964300,"2012-09-04","UNSP"
1180,1250,1160,1180,21281400,"2012-09-05","UNSP"
1240,1240,1200,1240,5938900,"2012-09-06","UNSP"
1280,1300,1230,1280,10236900,"2012-09-07","UNSP"
1290,1310,1270,1290,7052100,"2012-09-10","UNSP"
1280,1290,1250,1280,2845750,"2012-09-11","UNSP"
1290,1300,1250,1290,2765050,"2012-09-12","UNSP"
1310,1330,1270,1310,14628500,"2012-09-13","UNSP"
1350,1370,1320,1350,14701850,"2012-09-14","UNSP"
1410,1430,1340,1410,20125550,"2012-09-17","UNSP"
1410,1460,1390,1410,20792800,"2012-09-18","UNSP"
1500,1500,1410,1500,27630450,"2012-09-19","UNSP"
1480,1520,1470,1480,11434650,"2012-09-20","UNSP"
1460,1490,1440,1460,4053650,"2012-09-21","UNSP"
1330,1450,1320,1330,12841100,"2012-09-24","UNSP"
1380,1390,1270,1380,7575400,"2012-09-25","UNSP"
1330,1380,1310,1330,4995100,"2012-09-26","UNSP"
1390,1400,1330,1390,8499450,"2012-09-27","UNSP"
1390,1410,1380,1390,3186050,"2012-09-28","UNSP"
1390,1400,1350,1390,4402550,"2012-10-01","UNSP"
1330,1380,1310,1330,7684950,"2012-10-02","UNSP"
1260,1330,1240,1260,10474200,"2012-10-03","UNSP"
1240,1280,1230,1240,3405850,"2012-10-04","UNSP"
1260,1270,1230,1260,3672500,"2012-10-05","UNSP"
1160,1270,1130,1160,13267000,"2012-10-08","UNSP"
1160,1190,1150,1160,4231150,"2012-10-09","UNSP"
1200,1220,1160,1200,7928400,"2012-10-10","UNSP"
1260,1260,1190,1260,7803200,"2012-10-11","UNSP"
1280,1320,1260,1280,9499050,"2012-10-12","UNSP"
1260,1280,1250,1260,2587650,"2012-10-15","UNSP"
1260,1270,1240,1260,1630700,"2012-10-16","UNSP"
1250,1280,1200,1250,2451700,"2012-10-17","UNSP"
1220,1260,1200,1220,2086250,"2012-10-18","UNSP"
1210,1230,1200,1210,1320450,"2012-10-19","UNSP"
1190,1210,1170,1190,3559950,"2012-10-22","UNSP"
1220,1230,1190,1220,3882550,"2012-10-23","UNSP"
1220,1230,1200,1220,1839550,"2012-10-24","UNSP"
1230,1250,1210,1230,1321100,"2012-10-25","UNSP"
1230,1240,1210,1230,527300,"2012-10-29","UNSP"
1240,1260,1220,1240,3370650,"2012-10-30","UNSP"
1190,1250,1190,1190,6499650,"2012-10-31","UNSP"
1180,1200,1160,1180,3373600,"2012-11-01","UNSP"
1170,1190,1160,1170,4680200,"2012-11-02","UNSP"
1160,1180,1140,1160,5034250,"2012-11-05","UNSP"
1140,1160,1130,1140,2787950,"2012-11-06","UNSP"
1140,1160,1130,1140,2707250,"2012-11-07","UNSP"
1130,1130,1100,1130,5832450,"2012-11-08","UNSP"
1130,1150,1110,1130,2098900,"2012-11-09","UNSP"
1120,1140,1100,1120,1242550,"2012-11-12","UNSP"
1130,1140,1110,1130,1727550,"2012-11-13","UNSP"
1110,1130,1100,1110,1140200,"2012-11-14","UNSP"
1110,1120,1090,1110,986950,"2012-11-19","UNSP"
1080,1130,1060,1080,2441600,"2012-11-20","UNSP"
1060,1100,1030,1060,2619600,"2012-11-21","UNSP"
1040,1070,1030,1040,1656650,"2012-11-22","UNSP"
1030,1040,1010,1030,3379050,"2012-11-23","UNSP"
1000,1030,990,1000,5138100,"2012-11-26","UNSP"
970,1000,950,970,4625500,"2012-11-27","UNSP"
970,1000,940,970,2889900,"2012-11-28","UNSP"
960,980,940,960,2424850,"2012-11-29","UNSP"
960,970,930,960,3843150,"2012-11-30","UNSP"
940,960,930,940,2185400,"2012-12-03","UNSP"
910,940,890,910,7238100,"2012-12-04","UNSP"
920,940,890,920,6670850,"2012-12-05","UNSP"
910,920,900,910,2181350,"2012-12-06","UNSP"
880,910,870,880,7459900,"2012-12-07","UNSP"
870,890,860,870,3410650,"2012-12-10","UNSP"
880,900,860,880,6125500,"2012-12-11","UNSP"
940,940,880,940,16055850,"2012-12-12","UNSP"
970,1010,910,970,21937350,"2012-12-13","UNSP"
940,980,930,940,2192750,"2012-12-14","UNSP"
930,950,920,930,1342100,"2012-12-17","UNSP"
940,970,920,940,12119800,"2012-12-18","UNSP"
920,940,900,920,5003750,"2012-12-19","UNSP"
920,930,910,920,3886000,"2012-12-20","UNSP"
930,940,900,930,4153350,"2012-12-21","UNSP"
920,940,910,920,1992300,"2012-12-26","UNSP"
930,950,920,930,3660900,"2012-12-27","UNSP"
930,950,920,930,1322150,"2012-12-28","UNSP"
970,980,930,970,4657650,"2013-01-02","UNSP"
980,1030,960,980,14276950,"2013-01-03","UNSP"
1000,1020,970,1000,6690550,"2013-01-04","UNSP"
1030,1060,1000,1030,8507500,"2013-01-07","UNSP"
1060,1090,1030,1060,12755000,"2013-01-08","UNSP"
1070,1120,1060,1070,20036000,"2013-01-09","UNSP"
1020,1090,1010,1020,8685900,"2013-01-10","UNSP"
1010,1040,1000,1010,5171050,"2013-01-11","UNSP"
1000,1030,1000,1000,4796750,"2013-01-14","UNSP"
1000,1020,1000,1000,2892450,"2013-01-15","UNSP"
980,1010,980,980,3270900,"2013-01-16","UNSP"
960,1000,960,960,2855300,"2013-01-17","UNSP"
970,990,960,970,3957300,"2013-01-18","UNSP"
960,980,950,960,1967100,"2013-01-21","UNSP"
960,960,960,960,0,"2013-01-22","UNSP"
980,1010,970,980,13265400,"2013-01-23","UNSP"
940,990,910,940,3963100,"2013-01-25","UNSP"
920,960,910,920,3684900,"2013-01-28","UNSP"
910,930,910,910,1116550,"2013-01-29","UNSP"
910,930,910,910,2257500,"2013-01-30","UNSP"
910,930,890,910,6013300,"2013-01-31","UNSP"
930,940,920,930,5135050,"2013-02-01","UNSP"
910,940,910,910,2241950,"2013-02-04","UNSP"
900,930,900,900,3151950,"2013-02-05","UNSP"
930,950,900,930,9335100,"2013-02-06","UNSP"
920,940,910,920,3357100,"2013-02-07","UNSP"
900,920,900,900,5005250,"2013-02-08","UNSP"
900,910,890,900,2935300,"2013-02-11","UNSP"
900,920,900,900,5262050,"2013-02-12","UNSP"
920,940,900,920,11554600,"2013-02-13","UNSP"
1030,1050,920,1030,51848300,"2013-02-14","UNSP"
990,1040,970,990,29663500,"2013-02-15","UNSP"
1020,1020,980,1020,16240450,"2013-02-18","UNSP"
1170,1270,1010,1170,102939350,"2013-02-19","UNSP"
1160,1210,1130,1160,35536350,"2013-02-20","UNSP"
1100,1180,1090,1100,16110700,"2013-02-21","UNSP"
1140,1180,1100,1140,24042449,"2013-02-22","UNSP"
1080,1160,1070,1080,12124700,"2013-02-25","UNSP"
1070,1130,1060,1070,9152300,"2013-02-26","UNSP"
1090,1120,1070,1090,8515800,"2013-02-27","UNSP"
1090,1110,1080,1090,5504350,"2013-02-28","UNSP"
1080,1120,1060,1080,7973450,"2013-03-01","UNSP"
1060,1110,1040,1060,6253550,"2013-03-04","UNSP"
1030,1080,1020,1030,9079600,"2013-03-05","UNSP"
1040,1080,1010,1040,23403150,"2013-03-06","UNSP"
1030,1050,1020,1030,5415050,"2013-03-07","UNSP"
1030,1050,1020,1030,4117650,"2013-03-08","UNSP"
1000,1040,980,1000,10647850,"2013-03-11","UNSP"
990,1020,980,990,5669000,"2013-03-13","UNSP"
990,1000,960,990,5470050,"2013-03-14","UNSP"
1010,1030,990,1010,7788500,"2013-03-15","UNSP"
1000,1020,990,1000,3905150,"2013-03-18","UNSP"
980,1020,980,980,5683800,"2013-03-19","UNSP"
990,1000,970,990,5802900,"2013-03-20","UNSP"
1000,1010,990,1000,7624200,"2013-03-21","UNSP"
950,1000,950,950,4530500,"2013-03-22","UNSP"
950,980,950,950,2264850,"2013-03-25","UNSP"
960,970,950,960,2827000,"2013-03-26","UNSP"
980,1010,970,980,5102150,"2013-03-27","UNSP"
990,1000,970,990,2553600,"2013-03-28","UNSP"
1070,1070,980,1070,13695500,"2013-04-01","UNSP"
1070,1120,1050,1070,28010400,"2013-04-02","UNSP"
1070,1120,1050,1070,28010400,"2013-04-03","UNSP"
1040,1060,1030,1040,5028350,"2013-04-04","UNSP"
1030,1060,1030,1030,4199300,"2013-04-05","UNSP"
1030,1050,1020,1030,4049400,"2013-04-08","UNSP"
1020,1040,1010,1020,2550100,"2013-04-09","UNSP"
990,1030,990,990,5562000,"2013-04-10","UNSP"
1000,1010,990,1000,2488900,"2013-04-11","UNSP"
1010,1030,990,1010,6759850,"2013-04-12","UNSP"
990,1020,990,990,3228150,"2013-04-15","UNSP"
990,1000,970,990,3058950,"2013-04-16","UNSP"
990,1010,980,990,3423750,"2013-04-17","UNSP"
980,1020,970,980,18191350,"2013-04-18","UNSP"
980,1000,980,980,5332850,"2013-04-19","UNSP"
980,980,980,980,0,"2013-04-22","UNSP"
980,980,980,980,0,"2013-04-23","UNSP"
950,970,950,950,4271600,"2013-04-24","UNSP"
950,970,940,950,8122400,"2013-04-25","UNSP"
940,970,930,940,7520600,"2013-04-26","UNSP"
940,960,930,940,5666150,"2013-04-29","UNSP"
910,950,910,910,4544550,"2013-04-30","UNSP"
890,920,880,890,7076050,"2013-05-01","UNSP"
860,900,850,860,5550400,"2013-05-02","UNSP"
840,870,830,840,4786050,"2013-05-03","UNSP"
830,860,830,830,3550300,"2013-05-06","UNSP"
840,850,820,840,3287800,"2013-05-07","UNSP"
870,900,840,870,8834850,"2013-05-08","UNSP"
870,880,860,870,1907300,"2013-05-10","UNSP"
870,880,860,870,1323400,"2013-05-13","UNSP"
860,880,860,860,3301350,"2013-05-14","UNSP"
850,870,850,850,1330150,"2013-05-15","UNSP"
850,870,850,850,2764850,"2013-05-16","UNSP"
850,860,840,850,1505950,"2013-05-17","UNSP"
860,890,850,860,4664000,"2013-05-20","UNSP"
890,890,850,890,4708450,"2013-05-21","UNSP"
900,930,880,900,11467050,"2013-05-22","UNSP"
860,920,860,860,5889100,"2013-05-23","UNSP"
880,910,870,880,4935650,"2013-05-24","UNSP"
850,880,850,850,3935550,"2013-05-27","UNSP"
850,880,840,850,7312700,"2013-05-28","UNSP"
840,860,830,840,5550600,"2013-05-29","UNSP"
830,850,820,830,4233750,"2013-05-30","UNSP"
730,840,730,730,21368500,"2013-05-31","UNSP"
710,760,700,710,8538350,"2013-06-03","UNSP"
660,720,640,660,11940700,"2013-06-04","UNSP"
620,650,610,620,9905800,"2013-06-05","UNSP"
600,630,600,600,3227650,"2013-06-07","UNSP"
590,620,590,590,3502600,"2013-06-10","UNSP"
550,600,550,550,9748800,"2013-06-11","UNSP"
550,560,530,550,4057050,"2013-06-12","UNSP"
520,550,520,520,10698900,"2013-06-13","UNSP"
530,550,510,530,3429550,"2013-06-14","UNSP"
540,550,530,540,2618200,"2013-06-17","UNSP"
550,570,530,550,8781300,"2013-06-18","UNSP"
530,560,530,530,4256750,"2013-06-19","UNSP"
510,530,500,510,14513600,"2013-06-20","UNSP"
510,520,500,510,7840550,"2013-06-21","UNSP"
510,520,500,510,4365750,"2013-06-24","UNSP"
520,520,500,520,2727300,"2013-06-25","UNSP"
520,530,510,520,2502950,"2013-06-26","UNSP"
520,530,510,520,1348900,"2013-06-27","UNSP"
520,540,520,520,3539850,"2013-06-28","UNSP"
520,560,520,520,2351200,"2013-07-01","UNSP"
520,530,520,530,862450,"2013-07-02","UNSP"
520,540,510,510,1401450,"2013-07-03","UNSP"
520,530,510,530,2044400,"2013-07-04","UNSP"
530,540,520,530,992150,"2013-07-05","UNSP"
530,540,510,510,2966700,"2013-07-08","UNSP"
510,510,500,500,4187550,"2013-07-09","UNSP"
500,520,500,510,6416800,"2013-07-10","UNSP"
510,520,500,500,2376150,"2013-07-11","UNSP"
510,510,500,510,4578100,"2013-07-12","UNSP"
520,520,510,510,209900,"2013-07-15","UNSP"
520,520,510,510,2785550,"2013-07-16","UNSP"
510,530,510,510,1931850,"2013-07-17","UNSP"
520,530,510,520,715300,"2013-07-18","UNSP"
520,530,520,520,1058950,"2013-07-19","UNSP"
520,530,510,530,1545900,"2013-07-22","UNSP"
530,530,510,520,1399000,"2013-07-23","UNSP"
520,520,500,510,5606500,"2013-07-24","UNSP"
510,520,510,520,168550,"2013-07-25","UNSP"
520,520,510,520,304150,"2013-07-26","UNSP"
520,520,500,510,1285850,"2013-07-29","UNSP"
510,520,510,510,906000,"2013-07-30","UNSP"
510,520,510,520,971900,"2013-07-31","UNSP"
520,520,510,510,666000,"2013-08-01","UNSP"
510,520,510,520,96350,"2013-08-02","UNSP"
510,520,510,520,337350,"2013-08-12","UNSP"
520,520,510,510,1862650,"2013-08-13","UNSP"
510,520,510,510,923350,"2013-08-14","UNSP"
520,520,500,500,1287250,"2013-08-15","UNSP"
500,510,500,500,1523100,"2013-08-16","UNSP"
500,500,500,500,1622500,"2013-08-19","UNSP"
500,500,500,500,25500,"2013-08-20","UNSP"
500,500,500,500,81450,"2013-08-21","UNSP"
500,500,500,500,11900,"2013-08-22","UNSP"
500,500,500,500,81300,"2013-08-23","UNSP"
500,500,500,500,947200,"2013-08-26","UNSP"
500,500,500,500,145000,"2013-08-27","UNSP"
500,500,500,500,13650,"2013-08-28","UNSP"
500,500,500,500,117450,"2013-08-29","UNSP"
500,500,500,500,14650,"2013-08-30","UNSP"
500,500,500,500,11650,"2013-09-02","UNSP"
500,500,500,500,342100,"2013-09-03","UNSP"
500,500,500,500,3245550,"2013-09-04","UNSP"
500,500,500,500,45550,"2013-09-05","UNSP"
500,500,500,500,1050,"2013-09-06","UNSP"
500,500,500,500,109100,"2013-09-09","UNSP"
500,500,500,500,122900,"2013-09-10","UNSP"
500,500,500,500,81850,"2013-09-11","UNSP"
500,500,500,500,369250,"2013-09-12","UNSP"
500,500,500,500,114200,"2013-09-13","UNSP"
500,500,500,500,71050,"2013-09-16","UNSP"
500,500,500,500,150250,"2013-09-17","UNSP"
500,500,500,500,273700,"2013-09-18","UNSP"
500,500,500,500,209500,"2013-09-19","UNSP"
500,500,500,500,26250,"2013-09-20","UNSP"
500,500,500,500,31350,"2013-09-23","UNSP"
500,500,500,500,4550,"2013-09-24","UNSP"
500,500,500,500,4400,"2013-09-25","UNSP"
500,500,500,500,9500,"2013-09-26","UNSP"
500,500,500,500,1250,"2013-09-27","UNSP"
500,500,500,500,78050,"2013-09-30","UNSP"
500,500,500,500,6050,"2013-10-01","UNSP"
500,500,500,500,450,"2013-10-02","UNSP"
500,500,500,500,450,"2013-10-03","UNSP"
500,500,500,500,450,"2013-10-04","UNSP"
500,500,500,500,3150,"2013-10-07","UNSP"
500,500,500,500,3200,"2013-10-08","UNSP"
500,500,500,500,5250,"2013-10-09","UNSP"
500,500,500,500,2050,"2013-10-10","UNSP"
500,500,500,500,950,"2013-10-11","UNSP"
500,500,500,500,38900,"2013-10-16","UNSP"
500,500,500,500,14300,"2013-10-17","UNSP"
500,500,500,500,12250,"2013-10-18","UNSP"
500,500,500,500,14400,"2013-10-21","UNSP"
500,500,500,500,550,"2013-10-22","UNSP"
500,500,500,500,5450,"2013-10-23","UNSP"
500,500,500,500,750,"2013-10-24","UNSP"
500,500,500,500,5400,"2013-10-25","UNSP"
500,500,500,500,6950,"2013-10-28","UNSP"
500,500,500,500,100,"2013-10-29","UNSP"
500,500,500,500,3100,"2013-10-30","UNSP"
500,500,500,500,1350,"2013-10-31","UNSP"
500,500,500,500,11850,"2013-11-01","UNSP"
500,500,500,500,10000,"2013-11-04","UNSP"
500,500,500,500,10000,"2013-11-06","UNSP"
500,500,500,500,2300,"2013-11-07","UNSP"
500,500,500,500,100,"2013-11-08","UNSP"
500,500,500,500,150,"2013-11-11","UNSP"
500,500,500,500,6450,"2013-11-12","UNSP"
500,500,500,500,6450,"2013-11-13","UNSP"
500,500,500,500,4700,"2013-11-14","UNSP"
500,500,500,500,4700,"2013-11-15","UNSP"
500,500,500,500,10150,"2013-11-18","UNSP"
500,500,500,500,350,"2013-11-19","UNSP"
500,500,500,500,50450,"2013-11-20","UNSP"
500,500,500,500,2550,"2013-11-21","UNSP"
500,500,500,500,205050,"2013-11-22","UNSP"
500,500,500,500,28850,"2013-11-25","UNSP"
500,500,500,500,50,"2013-11-26","UNSP"
500,500,500,500,1050,"2013-11-27","UNSP"
500,500,500,500,10000,"2013-11-28","UNSP"
500,500,500,500,650,"2013-11-29","UNSP"
500,500,500,500,15300,"2013-12-02","UNSP"
500,500,500,500,4550,"2013-12-03","UNSP"
500,500,500,500,477900,"2013-12-04","UNSP"
500,500,500,500,36150,"2013-12-05","UNSP"
500,500,500,500,6450,"2013-12-06","UNSP"
500,500,500,500,24250,"2013-12-09","UNSP"
500,500,500,500,200,"2013-12-10","UNSP"
500,500,500,500,700,"2013-12-11","UNSP"
500,500,500,500,10000,"2013-12-12","UNSP"
500,500,500,500,30000,"2013-12-13","UNSP"
500,500,500,500,29750,"2013-12-16","UNSP"
500,500,500,500,11550,"2013-12-17","UNSP"
500,500,500,500,100,"2013-12-18","UNSP"
500,500,500,500,102250,"2013-12-19","UNSP"
500,500,500,500,5200,"2013-12-20","UNSP"
500,500,500,500,5200,"2013-12-23","UNSP"
500,500,500,500,200,"2013-12-24","UNSP"
500,500,500,500,200,"2013-12-27","UNSP"
500,500,500,500,50,"2013-12-30","UNSP"
500,500,500,500,25500,"2014-01-02","UNSP"
500,500,500,500,500,"2014-01-03","UNSP"
500,500,500,500,2500,"2014-01-06","UNSP"
500,500,500,500,3060,"2014-01-07","UNSP"
500,500,500,500,8390,"2014-01-08","UNSP"
500,500,500,500,15120,"2014-01-09","UNSP"
500,500,500,500,3110,"2014-01-10","UNSP"
500,500,500,500,469270,"2014-01-13","UNSP"
500,500,500,500,350,"2014-01-15","UNSP"
500,500,500,500,40,"2014-01-16","UNSP"
500,500,500,500,330,"2014-01-17","UNSP"
500,500,500,500,31500,"2014-01-20","UNSP"
500,500,500,500,7410,"2014-01-21","UNSP"
500,500,500,500,810,"2014-01-22","UNSP"
500,500,500,500,1540,"2014-01-23","UNSP"
500,500,500,500,2130,"2014-01-24","UNSP"
500,500,500,500,0,"2014-01-27","UNSP"
500,500,500,500,200,"2014-01-28","UNSP"
500,500,500,500,465030,"2014-01-29","UNSP"
500,500,500,500,2010,"2014-01-30","UNSP"
500,500,500,500,10820,"2014-02-03","UNSP"
500,500,500,500,2020,"2014-02-04","UNSP"
500,500,500,500,1000,"2014-02-05","UNSP"
500,500,500,500,920,"2014-02-06","UNSP"
500,500,500,500,20,"2014-02-07","UNSP"
500,500,500,500,230,"2014-02-10","UNSP"
500,500,500,500,270,"2014-02-11","UNSP"
500,500,500,500,2120,"2014-02-12","UNSP"
500,500,500,500,468950,"2014-02-13","UNSP"
500,500,500,500,240,"2014-02-14","UNSP"
500,500,500,500,310,"2014-02-17","UNSP"
500,500,500,500,23070,"2014-02-18","UNSP"
500,500,500,500,1440,"2014-02-19","UNSP"
500,500,500,500,5010,"2014-02-20","UNSP"
500,500,500,500,52970,"2014-02-21","UNSP"
500,500,500,500,275490,"2014-02-24","UNSP"
500,500,500,500,7010,"2014-02-25","UNSP"
500,500,500,500,15120,"2014-02-26","UNSP"
500,500,500,500,6550,"2014-02-27","UNSP"
500,500,500,500,25030,"2014-02-28","UNSP"
500,500,500,500,5000,"2014-03-03","UNSP"
500,500,500,500,200,"2014-03-04","UNSP"
500,500,500,500,570,"2014-03-05","UNSP"
500,500,500,500,2510,"2014-03-06","UNSP"
500,500,500,500,28330,"2014-03-07","UNSP"
500,500,500,500,5000,"2014-03-10","UNSP"
500,500,500,500,26180,"2014-03-11","UNSP"
500,500,500,500,222840,"2014-03-12","UNSP"
500,670,500,670,40042020,"2014-03-13","UNSP"
680,820,590,600,102581870,"2014-03-14","UNSP"
650,680,600,630,31654339,"2014-03-17","UNSP"
640,650,600,610,12378400,"2014-03-18","UNSP"
600,670,600,630,18570100,"2014-03-19","UNSP"
630,680,610,630,17207800,"2014-03-20","UNSP"
640,650,590,590,14558330,"2014-03-21","UNSP"
590,600,530,530,20455720,"2014-03-24","UNSP"
510,540,500,500,19025080,"2014-03-25","UNSP"
500,530,500,510,7849590,"2014-03-26","UNSP"
520,520,500,500,2837560,"2014-03-27","UNSP"
510,520,500,500,3901930,"2014-03-28","UNSP"
500,510,500,500,4430910,"2014-04-01","UNSP"
500,560,500,530,18825850,"2014-04-02","UNSP"
550,550,520,530,7851140,"2014-04-03","UNSP"
520,530,510,510,4326820,"2014-04-04","UNSP"
500,520,500,510,2924800,"2014-04-07","UNSP"
510,520,500,510,2052860,"2014-04-08","UNSP"
510,510,510,510,0,"2014-04-09","UNSP"
510,510,500,500,2793630,"2014-04-10","UNSP"
500,500,500,500,233520,"2014-04-11","UNSP"
500,500,500,500,654620,"2014-04-14","UNSP"
500,500,500,500,206960,"2014-04-15","UNSP"
500,500,500,500,207960,"2014-04-16","UNSP"
500,500,500,500,23610,"2014-04-17","UNSP"
500,500,500,500,31980,"2014-04-21","UNSP"
500,500,500,500,1530,"2014-04-22","UNSP"
500,500,500,500,3500,"2014-04-23","UNSP"
500,500,500,500,56370,"2014-04-24","UNSP"
500,500,500,500,19250,"2014-04-25","UNSP"
500,500,500,500,21230,"2014-04-28","UNSP"
500,500,500,500,8050,"2014-04-29","UNSP"
500,500,500,500,227180,"2014-04-30","UNSP"
500,540,500,510,16587790,"2014-05-02","UNSP"
510,520,500,510,5561670,"2014-05-05","UNSP"
510,520,500,500,4742940,"2014-05-06","UNSP"
500,520,500,500,5334920,"2014-05-07","UNSP"
500,510,500,500,1004030,"2014-05-08","UNSP"
500,510,500,500,425840,"2014-05-09","UNSP"
500,500,500,500,124760,"2014-05-12","UNSP"
500,510,500,500,1823390,"2014-05-13","UNSP"
500,540,500,530,17912660,"2014-05-14","UNSP"
520,570,520,550,12624750,"2014-05-16","UNSP"
520,570,510,520,8728610,"2014-05-19","UNSP"
510,530,500,510,5033380,"2014-05-20","UNSP"
520,530,500,520,1995860,"2014-05-21","UNSP"
520,530,510,520,961250,"2014-05-22","UNSP"
520,530,510,520,500860,"2014-05-23","UNSP"
510,520,510,510,357100,"2014-05-26","UNSP"
510,520,500,510,2354550,"2014-05-28","UNSP"
500,520,500,500,1230620,"2014-05-30","UNSP"
510,510,500,510,1112550,"2014-06-02","UNSP"
500,510,500,500,5367010,"2014-06-03","UNSP"
500,510,500,500,1923580,"2014-06-04","UNSP"
500,500,500,500,807690,"2014-06-05","UNSP"
500,500,500,500,356830,"2014-06-06","UNSP"
500,500,500,500,149170,"2014-06-09","UNSP"
500,500,500,500,878360,"2014-06-10","UNSP"
500,500,500,500,488550,"2014-06-11","UNSP"
500,510,500,500,1192190,"2014-06-12","UNSP"
500,500,500,500,227490,"2014-06-13","UNSP"
500,500,500,500,170630,"2014-06-16","UNSP"
500,500,500,500,62760,"2014-06-17","UNSP"
500,500,500,500,22510,"2014-06-18","UNSP"
500,500,500,500,7050,"2014-06-19","UNSP"
500,510,500,500,2405690,"2014-06-20","UNSP"
500,500,500,500,641680,"2014-06-23","UNSP"
500,500,500,500,134040,"2014-06-24","UNSP"
500,500,500,500,21130,"2014-06-25","UNSP"
500,500,500,500,12740,"2014-06-26","UNSP"
500,510,500,500,4097030,"2014-06-27","UNSP"
500,510,500,500,1160900,"2014-06-30","UNSP"
500,500,500,500,497760,"2014-07-01","UNSP"
500,500,500,500,12810,"2014-07-02","UNSP"
500,500,500,500,3630,"2014-07-03","UNSP"
500,500,500,500,64290,"2014-07-04","UNSP"
500,500,500,500,131530,"2014-07-07","UNSP"
500,500,500,500,53330,"2014-07-08","UNSP"
500,500,500,500,0,"2014-07-09","UNSP"
500,500,500,500,580,"2014-07-10","UNSP"
500,500,500,500,9080,"2014-07-11","UNSP"
500,500,500,500,1113860,"2014-07-14","UNSP"
500,500,500,500,14600,"2014-07-15","UNSP"
500,500,500,500,6210,"2014-07-16","UNSP"
500,500,500,500,21530,"2014-07-17","UNSP"
500,500,500,500,108520,"2014-07-18","UNSP"
500,500,500,500,5510,"2014-07-21","UNSP"
500,500,500,500,80220,"2014-07-22","UNSP"
500,500,500,500,49430,"2014-07-23","UNSP"
500,500,500,500,607050,"2014-07-24","UNSP"
500,500,500,500,22010,"2014-07-25","UNSP"
500,500,500,500,176450,"2014-08-04","UNSP"
500,500,500,500,2500,"2014-08-05","UNSP"
500,500,500,500,70,"2014-08-06","UNSP"
500,500,500,500,22620,"2014-08-07","UNSP"
500,500,500,500,2370,"2014-08-08","UNSP"
500,500,500,500,20410,"2014-08-11","UNSP"
500,500,500,500,2900,"2014-08-12","UNSP"
500,500,500,500,4470,"2014-08-13","UNSP"
500,500,500,500,60810,"2014-08-14","UNSP"
500,500,500,500,10290,"2014-08-15","UNSP"
500,500,500,500,12720,"2014-08-18","UNSP"
500,500,500,500,23220,"2014-08-19","UNSP"
500,500,500,500,1360,"2014-08-20","UNSP"
500,500,500,500,1010,"2014-08-21","UNSP"
500,500,500,500,194190,"2014-08-22","UNSP"
500,500,500,500,104080,"2014-08-25","UNSP"
500,500,500,500,10,"2014-08-26","UNSP"
500,500,500,500,100510,"2014-08-27","UNSP"
500,500,500,500,10940,"2014-08-28","UNSP"
500,500,500,500,60,"2014-08-29","UNSP"
500,500,500,500,46740,"2014-09-01","UNSP"
500,500,500,500,6400,"2014-09-02","UNSP"
500,500,500,500,3730,"2014-09-03","UNSP"
500,500,500,500,7590,"2014-09-04","UNSP"
500,500,500,500,2500,"2014-09-05","UNSP"
500,500,500,500,4200,"2014-09-08","UNSP"
500,500,500,500,172850,"2014-09-09","UNSP"
500,500,500,500,601530,"2014-09-10","UNSP"
500,500,500,500,2970,"2014-09-11","UNSP"
500,500,500,500,364680,"2014-09-12","UNSP"
500,500,500,500,5360,"2014-09-15","UNSP"
500,500,500,500,1110,"2014-09-16","UNSP"
500,500,500,500,91210,"2014-09-17","UNSP"
500,500,500,500,9670,"2014-09-18","UNSP"
500,500,500,500,0,"2014-09-19","UNSP"
500,500,500,500,0,"2014-09-22","UNSP"
500,500,500,500,60,"2014-09-23","UNSP"
500,500,500,500,2230,"2014-09-24","UNSP"
500,500,500,500,16530,"2014-09-25","UNSP"
500,500,500,500,0,"2014-09-26","UNSP"
500,500,500,500,10,"2014-09-29","UNSP"
500,500,500,500,210,"2014-09-30","UNSP"
500,500,500,500,4580,"2014-10-01","UNSP"
500,500,500,500,42590,"2014-10-02","UNSP"
500,500,500,500,0,"2014-10-03","UNSP"
500,500,500,500,50,"2014-10-06","UNSP"
500,500,500,500,50,"2014-10-07","UNSP"
500,500,500,500,0,"2014-10-08","UNSP"
500,500,500,500,500,"2014-10-09","UNSP"
500,500,500,500,40,"2014-10-10","UNSP"
500,500,500,500,0,"2014-10-13","UNSP"
500,500,500,500,0,"2014-10-14","UNSP"
500,500,500,500,2010,"2014-10-15","UNSP"
500,500,500,500,0,"2014-10-16","UNSP"
500,500,500,500,0,"2014-10-17","UNSP"
500,500,500,500,0,"2014-10-20","UNSP"
500,500,500,500,700,"2014-10-21","UNSP"
500,500,500,500,16360,"2014-10-22","UNSP"
500,500,500,500,3560,"2014-10-23","UNSP"
500,500,500,500,100,"2014-10-24","UNSP"
500,500,500,500,2690,"2014-10-27","UNSP"
500,500,500,500,10,"2014-10-28","UNSP"
500,500,500,500,5000,"2014-10-29","UNSP"
500,500,500,500,21130,"2014-10-30","UNSP"
500,500,500,500,15340,"2014-10-31","UNSP"
500,500,500,500,23760,"2014-11-03","UNSP"
500,500,500,500,11250,"2014-11-04","UNSP"
500,500,500,500,35120,"2014-11-05","UNSP"
500,500,500,500,27030,"2014-11-06","UNSP"
500,500,500,500,7550,"2014-11-07","UNSP"
500,500,500,500,31810,"2014-11-10","UNSP"
500,500,500,500,2000,"2014-11-11","UNSP"
500,500,500,500,380,"2014-11-12","UNSP"
500,500,500,500,5650,"2014-11-13","UNSP"
500,500,500,500,4840,"2014-11-14","UNSP"
500,500,500,500,4310,"2014-11-17","UNSP"
500,500,500,500,5040,"2014-11-18","UNSP"
500,500,500,500,6440,"2014-11-19","UNSP"
500,500,500,500,4170,"2014-11-20","UNSP"
500,500,500,500,53950,"2014-11-21","UNSP"
500,500,500,500,20120,"2014-11-24","UNSP"
500,500,500,500,560,"2014-11-25","UNSP"
500,500,500,500,600,"2014-11-26","UNSP"
500,500,500,500,5110,"2014-11-27","UNSP"
500,500,500,500,100,"2014-11-28","UNSP"
500,500,500,500,3780,"2014-12-01","UNSP"
500,500,500,500,2700,"2014-12-02","UNSP"
500,500,500,500,300,"2014-12-03","UNSP"
500,500,500,500,3330,"2014-12-04","UNSP"
500,500,500,500,3000,"2014-12-05","UNSP"
500,500,500,500,820,"2014-12-08","UNSP"
500,500,500,500,410,"2014-12-09","UNSP"
500,500,500,500,900,"2014-12-10","UNSP"
500,500,500,500,8950,"2014-12-11","UNSP"
500,500,500,500,2450,"2014-12-12","UNSP"
500,500,500,500,400,"2014-12-15","UNSP"
500,500,500,500,1950,"2014-12-16","UNSP"
500,500,500,500,700,"2014-12-17","UNSP"
500,500,500,500,250,"2014-12-18","UNSP"
500,540,500,500,31559550,"2014-12-19","UNSP"
500,520,500,500,9881540,"2014-12-22","UNSP"
500,500,500,500,51130,"2014-12-23","UNSP"
500,500,500,500,20330,"2014-12-24","UNSP"
500,500,500,500,85740,"2014-12-29","UNSP"
500,500,500,500,460,"2014-12-30","UNSP"
500,500,500,500,56660,"2015-01-02","UNSP"
500,500,500,500,5430,"2015-01-05","UNSP"
500,500,500,500,9000,"2015-01-06","UNSP"
500,500,500,500,373500,"2015-01-07","UNSP"
500,530,500,500,17813960,"2015-01-08","UNSP"
500,510,500,500,6560360,"2015-01-09","UNSP"
500,510,500,500,957740,"2015-01-12","UNSP"
500,500,500,500,1229960,"2015-01-13","UNSP"
500,500,500,500,454000,"2015-01-14","UNSP"
500,500,500,500,17120,"2015-01-15","UNSP"
500,500,500,500,1004980,"2015-01-16","UNSP"
500,510,500,500,5361150,"2015-01-19","UNSP"
500,500,500,500,1020,"2015-01-20","UNSP"
500,500,500,500,310,"2015-01-21","UNSP"
500,500,500,500,50000,"2015-01-22","UNSP"
500,500,500,500,3020,"2015-01-23","UNSP"
500,500,500,500,8860,"2015-01-26","UNSP"
500,500,500,500,33050,"2015-01-27","UNSP"
500,500,500,500,2200,"2015-01-28","UNSP"
500,500,500,500,3000,"2015-01-29","UNSP"
500,500,500,500,2750,"2015-01-30","UNSP"
500,500,500,500,330,"2015-02-02","UNSP"
500,500,500,500,1260,"2015-02-03","UNSP"
500,500,500,500,3140,"2015-02-04","UNSP"
500,500,500,500,200,"2015-02-05","UNSP"
500,500,500,500,40,"2015-02-06","UNSP"
500,500,500,500,1710,"2015-02-09","UNSP"
500,500,500,500,10,"2015-02-10","UNSP"
500,500,500,500,180,"2015-02-11","UNSP"
500,500,500,500,18250,"2015-02-12","UNSP"
500,500,500,500,1030,"2015-02-13","UNSP"
500,500,500,500,200,"2015-02-16","UNSP"
500,500,500,500,420,"2015-02-17","UNSP"
500,500,500,500,20,"2015-02-18","UNSP"
500,500,500,500,50,"2015-02-20","UNSP"
500,500,500,500,1220,"2015-02-23","UNSP"
500,500,500,500,20280,"2015-02-24","UNSP"
500,500,500,500,10,"2015-02-25","UNSP"
500,500,500,500,770,"2015-02-26","UNSP"
500,500,500,500,30,"2015-02-27","UNSP"
500,500,500,500,100,"2015-03-02","UNSP"
500,500,500,500,80,"2015-03-03","UNSP"
500,500,500,500,50,"2015-03-04","UNSP"
500,500,500,500,50,"2015-03-05","UNSP"
500,500,500,500,310,"2015-03-06","UNSP"
500,500,500,500,490,"2015-03-09","UNSP"
500,500,500,500,40,"2015-03-10","UNSP"
500,500,500,500,3520,"2015-03-11","UNSP"
500,500,500,500,21430,"2015-03-12","UNSP"
500,500,500,500,960,"2015-03-13","UNSP"
500,500,500,500,1650,"2015-03-16","UNSP"
500,500,500,500,40,"2015-03-17","UNSP"
500,500,500,500,680,"2015-03-18","UNSP"
500,500,500,500,90,"2015-03-19","UNSP"
500,500,500,500,90,"2015-03-20","UNSP"
500,500,500,500,130,"2015-03-23","UNSP"
500,500,500,500,10,"2015-03-24","UNSP"
500,500,500,500,27800,"2015-03-25","UNSP"
500,500,500,500,1870,"2015-03-26","UNSP"
500,500,500,500,50,"2015-03-27","UNSP"
500,500,500,500,3700,"2015-03-30","UNSP"
500,500,500,500,150,"2015-03-31","UNSP"
500,500,500,500,450,"2015-04-01","UNSP"
500,500,500,500,420,"2015-04-02","UNSP"
500,500,500,500,100,"2015-04-06","UNSP"
500,500,500,500,24770,"2015-04-07","UNSP"
500,500,500,500,1270,"2015-04-08","UNSP"
500,500,500,500,20180,"2015-04-09","UNSP"
500,500,500,500,70,"2015-04-10","UNSP"
500,500,500,500,400,"2015-04-13","UNSP"
500,500,500,500,3090,"2015-04-14","UNSP"
500,500,500,500,1320,"2015-04-15","UNSP"
500,500,500,500,7280,"2015-04-16","UNSP"
500,500,500,500,0,"2015-04-17","UNSP"
500,500,500,500,4260,"2015-04-20","UNSP"
500,500,500,500,10,"2015-04-21","UNSP"
500,500,500,500,650,"2015-04-22","UNSP"
500,500,500,500,2760,"2015-04-23","UNSP"
500,500,500,500,10,"2015-04-24","UNSP"
500,500,500,500,0,"2015-04-27","UNSP"
500,500,500,500,700,"2015-04-28","UNSP"
500,500,500,500,2010,"2015-04-29","UNSP"
500,500,500,500,0,"2015-04-30","UNSP"
500,500,500,500,220,"2015-05-04","UNSP"
500,500,500,500,18730,"2015-05-05","UNSP"
500,500,500,500,600,"2015-05-06","UNSP"
500,500,500,500,5580,"2015-05-07","UNSP"
500,500,500,500,2860,"2015-05-08","UNSP"
500,500,500,500,8610,"2015-05-11","UNSP"
500,500,500,500,1210,"2015-05-12","UNSP"
500,500,500,500,14520,"2015-05-13","UNSP"
500,500,500,500,680,"2015-05-15","UNSP"
500,500,500,500,3090,"2015-05-18","UNSP"
500,500,500,500,100,"2015-05-19","UNSP"
500,500,500,500,120,"2015-05-20","UNSP"
500,500,500,500,3060,"2015-05-21","UNSP"
500,500,500,500,1330,"2015-05-22","UNSP"
500,500,500,500,40,"2015-05-25","UNSP"
500,500,500,500,2050,"2015-05-26","UNSP"
500,500,500,500,3010,"2015-05-27","UNSP"
500,500,500,500,20,"2015-05-28","UNSP"
500,500,500,500,0,"2015-05-29","UNSP"
500,500,500,500,323320,"2015-06-01","UNSP"
500,500,500,500,39670,"2015-06-03","UNSP"
500,500,500,500,590,"2015-06-04","UNSP"
500,500,500,500,770,"2015-06-05","UNSP"
500,500,500,500,5000,"2015-06-08","UNSP"
500,500,500,500,870,"2015-06-09","UNSP"
500,500,500,500,1400,"2015-06-10","UNSP"
500,500,500,500,11310,"2015-06-11","UNSP"
500,500,500,500,350,"2015-06-12","UNSP"
500,500,500,500,20910,"2015-06-15","UNSP"
500,500,500,500,14110,"2015-06-16","UNSP"
500,500,500,500,14410,"2015-06-17","UNSP"
500,500,500,500,1710,"2015-06-18","UNSP"
500,500,500,500,6220,"2015-06-19","UNSP"
500,500,500,500,6650,"2015-06-22","UNSP"
500,500,500,500,1000,"2015-06-23","UNSP"
500,500,500,500,20900,"2015-06-24","UNSP"
500,500,500,500,1000,"2015-06-25","UNSP"
500,500,500,500,10,"2015-06-26","UNSP"
500,500,500,500,200,"2015-06-29","UNSP"
500,500,500,500,10,"2015-06-30","UNSP"
500,500,500,500,130,"2015-07-01","UNSP"
500,500,500,500,10,"2015-07-02","UNSP"
500,500,500,500,2000,"2015-07-03","UNSP"
500,500,500,500,240,"2015-07-06","UNSP"
500,500,500,500,780,"2015-07-07","UNSP"
500,500,500,500,10,"2015-07-08","UNSP"
500,500,500,500,90,"2015-07-09","UNSP"
500,500,500,500,50,"2015-07-10","UNSP"
500,500,500,500,9400,"2015-07-13","UNSP"
500,500,500,500,10,"2015-07-14","UNSP"
500,500,500,500,0,"2015-07-15","UNSP"
500,500,500,500,40,"2015-07-22","UNSP"
500,500,500,500,180,"2015-07-23","UNSP"
500,500,500,500,35790,"2015-07-24","UNSP"
500,500,500,500,230,"2015-07-27","UNSP"
500,500,500,500,0,"2015-07-28","UNSP"
500,500,500,500,0,"2015-07-29","UNSP"
500,500,500,500,20,"2015-07-30","UNSP"
500,500,500,500,320,"2015-07-31","UNSP"
500,500,500,500,410,"2015-08-03","UNSP"
500,500,500,500,10,"2015-08-04","UNSP"
500,500,500,500,550,"2015-08-05","UNSP"
500,500,500,500,40,"2015-08-06","UNSP"
500,500,500,500,0,"2015-08-07","UNSP"
500,500,500,500,0,"2015-08-10","UNSP"
500,500,500,500,20,"2015-08-11","UNSP"
500,500,500,500,0,"2015-08-12","UNSP"
500,500,500,500,0,"2015-08-13","UNSP"
500,500,500,500,0,"2015-08-14","UNSP"
500,500,500,500,0,"2015-08-18","UNSP"
500,500,500,500,250,"2015-08-19","UNSP"
500,500,500,500,100,"2015-08-20","UNSP"
500,500,500,500,0,"2015-08-21","UNSP"
500,500,500,500,450,"2015-08-24","UNSP"
500,500,500,500,0,"2015-08-25","UNSP"
500,500,500,500,0,"2015-08-26","UNSP"
500,500,500,500,0,"2015-08-27","UNSP"
500,500,500,500,18000,"2015-08-28","UNSP"
500,500,500,500,2290,"2015-08-31","UNSP"
500,500,500,500,10000,"2015-09-01","UNSP"
500,500,500,500,4000,"2015-09-02","UNSP"
500,500,500,500,10000,"2015-09-03","UNSP"
500,500,500,500,0,"2015-09-04","UNSP"
500,500,500,500,2530,"2015-09-07","UNSP"
500,500,500,500,950,"2015-09-08","UNSP"
500,500,500,500,10320,"2015-09-09","UNSP"
500,500,500,500,0,"2015-09-10","UNSP"
500,500,500,500,0,"2015-09-11","UNSP"
500,500,500,500,140,"2015-09-14","UNSP"
500,500,500,500,3340,"2015-09-15","UNSP"
500,500,500,500,2000,"2015-09-16","UNSP"
500,500,500,500,6180,"2015-09-17","UNSP"
500,500,500,500,700,"2015-09-18","UNSP"
500,500,500,500,150,"2015-09-21","UNSP"
500,500,500,500,10,"2015-09-22","UNSP"
500,500,500,500,10,"2015-09-23","UNSP"
500,500,500,500,0,"2015-09-25","UNSP"
500,500,500,500,400,"2015-09-28","UNSP"
500,500,500,500,10,"2015-09-29","UNSP"
500,500,500,500,60,"2015-09-30","UNSP"
500,500,500,500,0,"2015-10-01","UNSP"
500,500,500,500,710,"2015-10-02","UNSP"
500,500,500,500,3050,"2015-10-05","UNSP"
500,500,500,500,10,"2015-10-06","UNSP"
500,500,500,500,820,"2015-10-07","UNSP"
500,500,500,500,30,"2015-10-08","UNSP"
500,500,500,500,9860,"2015-10-09","UNSP"
500,500,500,500,185850,"2015-10-12","UNSP"
500,500,500,500,20010,"2015-10-13","UNSP"
500,500,500,500,11010,"2015-10-15","UNSP"
500,500,500,500,1110,"2015-10-16","UNSP"
500,500,500,500,0,"2015-10-19","UNSP"
500,500,500,500,0,"2015-10-20","UNSP"
500,500,500,500,0,"2015-10-21","UNSP"
500,500,500,500,60,"2015-10-22","UNSP"
500,500,500,500,0,"2015-10-23","UNSP"
500,500,500,500,0,"2015-10-26","UNSP"
500,500,500,500,1200,"2015-10-27","UNSP"
500,500,500,500,2480,"2015-10-28","UNSP"
500,500,500,500,10,"2015-10-29","UNSP"
500,500,500,500,10,"2015-10-30","UNSP"
500,500,500,500,120,"2015-11-02","UNSP"
500,500,500,500,0,"2015-11-03","UNSP"
500,500,500,500,34140,"2015-11-04","UNSP"
500,500,500,500,0,"2015-11-05","UNSP"
500,500,500,500,0,"2015-11-06","UNSP"
500,500,500,500,5250,"2015-11-09","UNSP"
500,500,500,500,0,"2015-11-10","UNSP"
500,500,500,500,0,"2015-11-11","UNSP"
500,500,500,500,10,"2015-11-12","UNSP"
500,500,500,500,0,"2015-11-13","UNSP"
500,500,500,500,0,"2015-11-16","UNSP"
500,500,500,500,60,"2015-11-17","UNSP"
500,500,500,500,60,"2015-11-18","UNSP"
500,500,500,500,200,"2015-11-19","UNSP"
500,500,500,500,0,"2015-11-20","UNSP"
500,500,500,500,2630,"2015-11-23","UNSP"
500,500,500,500,95710,"2015-11-24","UNSP"
500,500,500,500,42700,"2015-11-25","UNSP"
500,500,500,500,0,"2015-11-26","UNSP"
500,500,500,500,200,"2015-11-27","UNSP"
500,500,500,500,0,"2015-11-30","UNSP"
500,500,500,500,0,"2015-12-01","UNSP"
500,500,500,500,900,"2015-12-02","UNSP"
500,500,500,500,400,"2015-12-03","UNSP"
500,500,500,500,450,"2015-12-04","UNSP"
500,500,500,500,0,"2015-12-07","UNSP"
500,500,500,500,0,"2015-12-08","UNSP"
500,500,500,500,0,"2015-12-09","UNSP"
500,500,500,500,10,"2015-12-10","UNSP"
500,500,500,500,40,"2015-12-11","UNSP"
500,500,500,500,10,"2015-12-14","UNSP"
500,500,500,500,0,"2015-12-15","UNSP"
500,500,500,500,20,"2015-12-16","UNSP"
500,500,500,500,0,"2015-12-17","UNSP"
500,500,500,500,0,"2015-12-18","UNSP"
500,500,500,500,0,"2015-12-21","UNSP"
500,500,500,500,0,"2015-12-22","UNSP"
500,500,500,500,0,"2015-12-23","UNSP"
500,500,500,500,0,"2015-12-28","UNSP"
500,500,500,500,100,"2015-12-29","UNSP"
500,500,500,500,0,"2015-12-30","UNSP"
500,500,500,500,1000,"2016-01-04","UNSP"
500,500,500,500,950,"2016-01-05","UNSP"
500,500,500,500,0,"2016-01-06","UNSP"
500,500,500,500,0,"2016-01-07","UNSP"
500,500,500,500,0,"2016-01-08","UNSP"
500,500,500,500,0,"2016-01-11","UNSP"
500,500,500,500,0,"2016-01-12","UNSP"
500,500,500,500,30,"2016-01-13","UNSP"
500,500,500,500,510,"2016-01-14","UNSP"
500,500,500,500,230,"2016-01-15","UNSP"
500,500,500,500,400,"2016-01-18","UNSP"
500,500,500,500,400,"2016-01-19","UNSP"
500,500,500,500,10,"2016-01-20","UNSP"
500,500,500,500,0,"2016-01-21","UNSP"
500,500,500,500,7070,"2016-01-22","UNSP"
500,500,500,500,410,"2016-01-25","UNSP"
500,500,500,500,300,"2016-01-26","UNSP"
500,500,500,500,1740,"2016-01-27","UNSP"
500,500,500,500,640,"2016-01-28","UNSP"
500,500,500,500,0,"2016-01-29","UNSP"
500,500,500,500,0,"2016-02-01","UNSP"
500,500,500,500,0,"2016-02-02","UNSP"
500,500,500,500,300,"2016-02-03","UNSP"
500,500,500,500,1600,"2016-02-04","UNSP"
500,500,500,500,700,"2016-02-05","UNSP"
500,500,500,500,800,"2016-02-09","UNSP"
500,500,500,500,50,"2016-02-10","UNSP"
500,500,500,500,0,"2016-02-11","UNSP"
500,500,500,500,0,"2016-02-12","UNSP"
500,500,500,500,500,"2016-02-15","UNSP"
500,500,500,500,50,"2016-02-16","UNSP"
500,500,500,500,0,"2016-02-17","UNSP"
500,500,500,500,400,"2016-02-18","UNSP"
500,500,500,500,0,"2016-02-19","UNSP"
500,500,500,500,0,"2016-02-22","UNSP"
500,500,500,500,500,"2016-02-23","UNSP"
500,500,500,500,200,"2016-02-24","UNSP"
500,500,500,500,0,"2016-02-25","UNSP"
500,500,500,500,0,"2016-02-26","UNSP"
500,500,500,500,0,"2016-02-29","UNSP"
500,500,500,500,0,"2016-03-01","UNSP"
500,500,500,500,50,"2016-03-02","UNSP"
500,500,500,500,0,"2016-03-03","UNSP"
500,500,500,500,0,"2016-03-04","UNSP"
500,500,500,500,20,"2016-03-07","UNSP"
500,500,500,500,0,"2016-03-08","UNSP"
500,500,500,500,1250,"2016-03-10","UNSP"
500,500,500,500,0,"2016-03-11","UNSP"
500,500,500,500,0,"2016-03-14","UNSP"
500,500,500,500,110,"2016-03-15","UNSP"
500,500,500,500,300,"2016-03-16","UNSP"
500,500,500,500,510,"2016-03-17","UNSP"
500,500,500,500,0,"2016-03-18","UNSP"
500,500,500,500,0,"2016-03-21","UNSP"
500,500,500,500,10,"2016-03-22","UNSP"
500,500,500,500,0,"2016-03-23","UNSP"
500,500,500,500,0,"2016-03-24","UNSP"
500,500,500,500,0,"2016-03-28","UNSP"
500,500,500,500,10,"2016-03-29","UNSP"
500,500,500,500,500,"2016-03-30","UNSP"
500,500,500,500,320,"2016-03-31","UNSP"
500,500,500,500,10,"2016-04-01","UNSP"
500,500,500,500,5100,"2016-04-04","UNSP"
500,500,500,500,150,"2016-04-05","UNSP"
500,500,500,500,100,"2016-04-06","UNSP"
500,500,500,500,0,"2016-04-07","UNSP"
500,500,500,500,0,"2016-04-08","UNSP"
500,500,500,500,0,"2016-04-11","UNSP"
500,500,500,500,0,"2016-04-12","UNSP"
500,500,500,500,0,"2016-04-13","UNSP"
500,500,500,500,0,"2016-04-14","UNSP"
500,500,500,500,0,"2016-04-15","UNSP"
500,500,500,500,0,"2016-04-18","UNSP"
500,500,500,500,0,"2016-04-19","UNSP"
500,500,500,500,0,"2016-04-20","UNSP"
500,500,500,500,0,"2016-04-21","UNSP"
500,500,500,500,0,"2016-04-22","UNSP"
500,500,500,500,0,"2016-04-25","UNSP"
500,500,500,500,0,"2016-04-26","UNSP"
500,500,500,500,0,"2016-04-27","UNSP"
500,500,500,500,0,"2016-04-28","UNSP"
500,500,500,500,0,"2016-04-29","UNSP"
500,500,500,500,0,"2016-05-02","UNSP"
500,500,500,500,0,"2016-05-03","UNSP"
500,500,500,500,0,"2016-05-04","UNSP"
500,500,500,500,0,"2016-05-09","UNSP"
500,500,500,500,0,"2016-05-10","UNSP"
500,500,500,500,0,"2016-05-11","UNSP"
500,500,500,500,0,"2016-05-12","UNSP"
500,500,500,500,0,"2016-05-13","UNSP"
500,500,500,500,0,"2016-05-16","UNSP"
500,500,500,500,0,"2016-05-17","UNSP"
500,500,500,500,0,"2016-05-18","UNSP"
500,500,500,500,0,"2016-05-19","UNSP"
500,500,500,500,0,"2016-05-20","UNSP"
500,500,500,500,0,"2016-05-23","UNSP"
500,500,500,500,0,"2016-05-24","UNSP"
500,500,500,500,0,"2016-05-25","UNSP"
500,500,500,500,0,"2016-05-26","UNSP"
500,500,500,500,0,"2016-05-27","UNSP"
500,500,500,500,0,"2016-05-30","UNSP"
500,500,500,500,0,"2016-05-31","UNSP"
500,500,500,500,0,"2016-06-01","UNSP"
500,500,500,500,0,"2016-06-02","UNSP"
500,500,500,500,0,"2016-06-03","UNSP"
500,500,500,500,0,"2016-06-06","UNSP"
500,500,500,500,0,"2016-06-07","UNSP"
500,500,500,500,0,"2016-06-08","UNSP"
500,500,500,500,0,"2016-06-09","UNSP"
500,500,500,500,0,"2016-06-10","UNSP"
500,500,500,500,0,"2016-06-13","UNSP"
500,500,500,500,43330,"2016-06-14","UNSP"
500,500,500,500,222020,"2016-06-15","UNSP"
500,500,500,500,1150,"2016-06-16","UNSP"
500,500,500,500,10,"2016-06-17","UNSP"
500,500,500,500,71280,"2016-06-20","UNSP"
500,500,500,500,1890,"2016-06-21","UNSP"
500,500,500,500,10120,"2016-06-22","UNSP"
500,500,500,500,6010,"2016-06-23","UNSP"
500,500,500,500,11130,"2016-06-24","UNSP"
500,500,500,500,233870,"2016-06-27","UNSP"
500,500,500,500,3010,"2016-06-28","UNSP"
500,500,500,500,5000,"2016-06-29","UNSP"
500,500,500,500,20,"2016-06-30","UNSP"
500,500,500,500,0,"2016-07-01","UNSP"
500,500,500,500,10,"2016-07-11","UNSP"
500,500,500,500,106320,"2016-07-12","UNSP"
500,500,500,500,19700,"2016-07-13","UNSP"
500,500,500,500,1040,"2016-07-14","UNSP"
500,500,500,500,0,"2016-07-15","UNSP"
500,500,500,500,110,"2016-07-18","UNSP"
500,500,500,500,2187770,"2016-07-19","UNSP"
500,500,500,500,980,"2016-07-20","UNSP"
500,500,500,500,7210,"2016-07-21","UNSP"
500,500,500,500,2010,"2016-07-22","UNSP"
500,500,500,500,300,"2016-07-25","UNSP"
500,500,500,500,10,"2016-07-26","UNSP"
500,500,500,500,2120,"2016-07-27","UNSP"
500,500,500,500,400,"2016-07-28","UNSP"
500,500,500,500,310,"2016-07-29","UNSP"
500,500,500,500,510,"2016-08-01","UNSP"
500,500,500,500,0,"2016-08-02","UNSP"
500,500,500,500,2121860,"2016-08-03","UNSP"
500,500,500,500,2121860,"2016-08-04","UNSP"
500,500,500,500,13170,"2016-08-05","UNSP"
500,500,500,500,90,"2016-08-08","UNSP"
500,500,500,500,20,"2016-08-09","UNSP"
500,500,500,500,3110,"2016-08-10","UNSP"
500,500,500,500,26280,"2016-08-11","UNSP"
500,500,500,500,10,"2016-08-12","UNSP"
500,500,500,500,1010,"2016-08-15","UNSP"
500,500,500,500,1000,"2016-08-16","UNSP"
500,500,500,500,40,"2016-08-18","UNSP"
500,500,500,500,20,"2016-08-19","UNSP"
500,500,500,500,1020,"2016-08-22","UNSP"
500,500,500,500,1350,"2016-08-23","UNSP"
500,500,500,500,20,"2016-08-24","UNSP"
500,500,500,500,170,"2016-08-25","UNSP"
500,500,500,500,630,"2016-08-26","UNSP"
500,500,500,500,20,"2016-08-29","UNSP"
500,500,500,500,1030,"2016-08-30","UNSP"
500,500,500,500,50,"2016-08-31","UNSP"
500,500,500,500,20500,"2016-09-01","UNSP"
500,500,500,500,20190,"2016-09-02","UNSP"
500,500,500,500,1240,"2016-09-05","UNSP"
500,500,500,500,160,"2016-09-06","UNSP"
500,500,500,500,2350,"2016-09-07","UNSP"
500,500,500,500,110,"2016-09-08","UNSP"
500,500,500,500,30,"2016-09-09","UNSP"
500,500,500,500,0,"2016-09-13","UNSP"
500,500,500,500,20,"2016-09-14","UNSP"
500,500,500,500,1690,"2016-09-15","UNSP"
500,500,500,500,10,"2016-09-16","UNSP"
500,500,500,500,202940,"2016-09-19","UNSP"
500,500,500,500,20,"2016-09-20","UNSP"
500,500,500,500,6200,"2016-09-21","UNSP"
500,500,500,500,200,"2016-09-22","UNSP"
500,500,500,500,430,"2016-09-23","UNSP"
500,500,500,500,290860,"2016-09-26","UNSP"
500,500,500,500,90,"2016-09-27","UNSP"
500,500,500,500,30,"2016-09-28","UNSP"
500,500,500,500,10040,"2016-09-29","UNSP"
500,500,500,500,100,"2016-09-30","UNSP"
500,500,500,500,30,"2016-10-03","UNSP"
500,500,500,500,500,"2016-10-04","UNSP"
500,500,500,500,90,"2016-10-05","UNSP"
500,500,500,500,1330,"2016-10-06","UNSP"
500,500,500,500,2190,"2016-10-07","UNSP"
500,500,500,500,1780,"2016-10-10","UNSP"
500,500,500,500,2820,"2016-10-11","UNSP"
500,500,500,500,900,"2016-10-12","UNSP"
500,500,500,500,390,"2016-10-13","UNSP"
500,500,500,500,160,"2016-10-14","UNSP"
500,500,500,500,1790,"2016-10-17","UNSP"
500,500,500,500,21180,"2016-10-18","UNSP"
500,500,500,500,496660,"2016-10-19","UNSP"
500,500,500,500,979400,"2016-10-20","UNSP"
500,500,500,500,8710,"2016-10-21","UNSP"
500,500,500,500,212400,"2016-10-24","UNSP"
500,500,500,500,27490,"2016-10-25","UNSP"
500,500,500,500,112930,"2016-10-26","UNSP"
500,640,500,500,284887040,"2016-10-27","UNSP"
500,520,500,500,33772430,"2016-10-28","UNSP"
500,520,500,500,11592400,"2016-10-31","UNSP"
500,500,500,500,1737400,"2016-11-01","UNSP"
500,500,500,500,38510,"2016-11-02","UNSP"
500,500,500,500,28500,"2016-11-03","UNSP"
500,500,500,500,370130,"2016-11-04","UNSP"
500,500,500,500,16630,"2016-11-07","UNSP"
500,500,500,500,8620,"2016-11-08","UNSP"
500,500,500,500,1011590,"2016-11-09","UNSP"
500,500,500,500,1262060,"2016-11-10","UNSP"
500,520,500,500,22560240,"2016-11-11","UNSP"
500,540,500,500,46453640,"2016-11-14","UNSP"
500,500,500,500,2444190,"2016-11-15","UNSP"
500,500,500,500,56270,"2016-11-16","UNSP"
500,500,500,500,231860,"2016-11-17","UNSP"
500,500,500,500,61500,"2016-11-18","UNSP"
500,500,500,500,83000,"2016-11-21","UNSP"
500,500,500,500,110320,"2016-11-22","UNSP"
500,500,500,500,70990,"2016-11-23","UNSP"
500,500,500,500,187370,"2016-11-24","UNSP"
500,500,500,500,106250,"2016-11-25","UNSP"
500,500,500,500,480750,"2016-11-28","UNSP"
500,510,500,500,6372890,"2016-11-29","UNSP"
500,500,500,500,360650,"2016-11-30","UNSP"
500,500,500,500,903650,"2016-12-01","UNSP"
500,500,500,500,172890,"2016-12-02","UNSP"
500,500,500,500,247140,"2016-12-05","UNSP"
500,510,500,500,8892260,"2016-12-06","UNSP"
500,500,500,500,373480,"2016-12-07","UNSP"
500,500,500,500,135170,"2016-12-08","UNSP"
500,500,500,500,38150,"2016-12-09","UNSP"
500,500,500,500,23230,"2016-12-13","UNSP"
500,500,500,500,30880,"2016-12-14","UNSP"
500,500,500,500,2010,"2016-12-15","UNSP"
500,500,500,500,22190,"2016-12-16","UNSP"
500,500,500,500,210,"2016-12-19","UNSP"
500,500,500,500,50470,"2016-12-20","UNSP"
500,500,500,500,1730,"2016-12-21","UNSP"
500,500,500,500,500,"2016-12-22","UNSP"
500,500,500,500,13300,"2016-12-23","UNSP"
500,500,500,500,12400,"2016-12-27","UNSP"
500,500,500,500,14320,"2016-12-28","UNSP"
500,500,500,500,6900,"2016-12-29","UNSP"
500,500,500,500,530,"2016-12-30","UNSP"
500,500,500,500,0,"2017-01-02","UNSP"
500,500,500,500,80,"2017-01-03","UNSP"
500,500,500,500,6300,"2017-01-04","UNSP"
500,500,500,500,65100,"2017-01-05","UNSP"
500,500,500,500,69500,"2017-01-06","UNSP"
500,500,500,500,67240,"2017-01-09","UNSP"
500,500,500,500,520730,"2017-01-10","UNSP"
500,500,500,500,71980,"2017-01-11","UNSP"
500,500,500,500,358580,"2017-01-12","UNSP"
500,500,500,500,22650,"2017-01-13","UNSP"
500,500,500,500,707200,"2017-01-16","UNSP"
500,510,500,500,9952430,"2017-01-17","UNSP"
500,520,500,500,35535650,"2017-01-18","UNSP"
500,510,500,500,5754120,"2017-01-19","UNSP"
500,600,500,560,237153470,"2017-01-20","UNSP"
560,580,530,540,45479620,"2017-01-23","UNSP"
550,590,550,580,65858900,"2017-01-24","UNSP"
740,740,560,690,172,"2017-01-25","UNSP"
690,700,650,660,59159490,"2017-01-26","UNSP"
660,710,660,690,34480290,"2017-01-27","UNSP"
690,770,690,760,75922190,"2017-01-30","UNSP"
800,810,740,800,86015850,"2017-01-31","UNSP"
800,860,780,790,72705930,"2017-02-01","UNSP"
790,810,770,780,35534030,"2017-02-02","UNSP"
780,800,700,710,32965080,"2017-02-03","UNSP"
720,730,640,680,63659180,"2017-02-06","UNSP"
680,730,660,690,46943170,"2017-02-07","UNSP"
700,860,670,770,197482310,"2017-02-08","UNSP"
770,830,760,780,75371560,"2017-02-09","UNSP"
780,810,740,750,25282940,"2017-02-10","UNSP"
750,800,710,710,23821400,"2017-02-13","UNSP"
710,760,660,660,36185240,"2017-02-14","UNSP"
660,660,660,660,0,"2017-02-15","UNSP"
660,680,500,550,77733900,"2017-02-16","UNSP"
550,590,500,510,82466800,"2017-02-17","UNSP"
510,540,500,510,39634670,"2017-02-20","UNSP"
510,530,500,500,22014710,"2017-02-21","UNSP"
500,530,500,510,34657810,"2017-02-22","UNSP"
510,520,500,500,11178410,"2017-02-23","UNSP"
500,500,500,500,522590,"2017-02-24","UNSP"
500,500,500,500,237680,"2017-02-27","UNSP"
500,500,500,500,130620,"2017-02-28","UNSP"
500,500,500,500,513310,"2017-03-01","UNSP"
500,500,500,500,96800,"2017-03-02","UNSP"
500,500,500,500,2527030,"2017-03-03","UNSP"
500,500,500,500,176340,"2017-03-06","UNSP"
500,500,500,500,23670,"2017-03-07","UNSP"
500,500,500,500,1071080,"2017-03-08","UNSP"
500,500,500,500,134300,"2017-03-09","UNSP"
500,500,500,500,11280,"2017-03-10","UNSP"
500,500,500,500,47900,"2017-03-13","UNSP"
500,500,500,500,184760,"2017-03-14","UNSP"
478,478,394,398,103805200,"2017-03-15","UNSP"
400,400,310,312,79464000,"2017-03-16","UNSP"
312,380,288,366,178847900,"2017-03-17","UNSP"
366,374,342,344,28477600,"2017-03-20","UNSP"
348,360,340,342,21673500,"2017-03-21","UNSP"
342,350,336,336,9641700,"2017-03-22","UNSP"
340,352,334,336,14657700,"2017-03-23","UNSP"
338,344,334,336,3886300,"2017-03-24","UNSP"
318,338,316,318,11631400,"2017-03-27","UNSP"
320,328,316,316,5723900,"2017-03-29","UNSP"
310,320,310,310,5001300,"2017-03-30","UNSP"
310,322,300,308,15103900,"2017-03-31","UNSP"
310,310,298,298,7137800,"2017-04-03","UNSP"
298,328,296,316,36663900,"2017-04-04","UNSP"
316,316,316,316,0,"2017-04-05","UNSP"
314,316,308,310,5039900,"2017-04-06","UNSP"
310,312,304,304,4621100,"2017-04-07","UNSP"
304,304,298,300,9136900,"2017-04-10","UNSP"
300,308,298,300,6365400,"2017-04-11","UNSP"
300,308,300,300,4774700,"2017-04-12","UNSP"
304,306,300,300,3475900,"2017-04-13","UNSP"
300,304,296,298,3392400,"2017-04-17","UNSP"
300,302,296,296,3598600,"2017-04-18","UNSP"
296,296,296,296,0,"2017-04-19","UNSP"
296,302,290,290,3501700,"2017-04-20","UNSP"
290,294,288,290,1579900,"2017-04-21","UNSP"
290,292,280,284,4154100,"2017-04-25","UNSP"
284,294,282,286,8498400,"2017-04-26","UNSP"
286,292,284,284,3329300,"2017-04-27","UNSP"
284,286,280,280,1444900,"2017-04-28","UNSP"
286,286,276,276,2993500,"2017-05-02","UNSP"
278,278,262,264,3039700,"2017-05-03","UNSP"
260,260,236,236,13769800,"2017-05-04","UNSP"
236,240,222,222,4398500,"2017-05-05","UNSP"
222,230,220,222,3344600,"2017-05-08","UNSP"
222,224,200,210,5387700,"2017-05-09","UNSP"
228,228,191,191,7060400,"2017-05-10","UNSP"
191,218,190,206,12158500,"2017-05-12","UNSP"
206,216,195,198,5775300,"2017-05-15","UNSP"
198,204,195,197,3478300,"2017-05-16","UNSP"
197,216,194,210,6315900,"2017-05-17","UNSP"
210,246,206,230,33892500,"2017-05-18","UNSP"
230,238,224,228,7881900,"2017-05-19","UNSP"
230,242,228,230,6059700,"2017-05-22","UNSP"
230,240,224,228,5470200,"2017-05-23","UNSP"
228,228,220,220,2814600,"2017-05-24","UNSP"
222,224,210,216,4050300,"2017-05-26","UNSP"
218,222,216,218,1202600,"2017-05-29","UNSP"
218,226,216,226,6678400,"2017-05-30","UNSP"
226,236,224,224,5973000,"2017-05-31","UNSP"
224,224,224,224,0,"2017-06-01","UNSP"
224,234,222,224,2088900,"2017-06-02","UNSP"
224,228,218,220,1914100,"2017-06-05","UNSP"
218,226,218,224,1318100,"2017-06-06","UNSP"
222,224,216,218,2273700,"2017-06-07","UNSP"
220,222,214,216,655500,"2017-06-08","UNSP"
214,220,212,218,2032100,"2017-06-09","UNSP"
218,220,216,216,613800,"2017-06-12","UNSP"
216,232,214,224,8956500,"2017-06-13","UNSP"
224,226,218,220,2416300,"2017-06-14","UNSP"
220,232,216,228,18841700,"2017-06-15","UNSP"
226,230,224,226,3554500,"2017-06-16","UNSP"
224,232,224,226,1901300,"2017-06-19","UNSP"
226,230,224,228,2939800,"2017-06-20","UNSP"
228,228,222,224,346500,"2017-06-21","UNSP"
228,228,214,216,2365700,"2017-06-22","UNSP"
216,216,216,216,0,"2017-06-23","UNSP"
216,216,216,216,0,"2017-06-26","UNSP"
216,216,216,216,0,"2017-06-27","UNSP"
216,216,216,216,0,"2017-06-28","UNSP"
216,216,216,216,0,"2017-06-29","UNSP"
216,216,216,216,0,"2017-06-30","UNSP"
220,224,216,218,1165800,"2017-07-03","UNSP"
220,224,214,214,2053100,"2017-07-04","UNSP"
214,218,208,210,2193100,"2017-07-05","UNSP"
210,210,208,208,1183500,"2017-07-06","UNSP"
222,222,204,206,2383600,"2017-07-07","UNSP"
206,210,204,204,447500,"2017-07-10","UNSP"
204,206,204,204,708700,"2017-07-11","UNSP"
202,206,202,202,407200,"2017-07-12","UNSP"
204,206,200,204,1431700,"2017-07-13","UNSP"
204,208,200,206,1293300,"2017-07-14","UNSP"
208,208,200,204,608100,"2017-07-17","UNSP"
204,206,202,204,818100,"2017-07-18","UNSP"
204,210,200,206,629100,"2017-07-19","UNSP"
206,208,206,206,229400,"2017-07-20","UNSP"
206,208,202,204,1366800,"2017-07-21","UNSP"
206,206,200,202,1387300,"2017-07-24","UNSP"
202,204,199,199,1336700,"2017-07-25","UNSP"
200,202,198,200,656500,"2017-07-26","UNSP"
200,204,197,200,5069000,"2017-07-27","UNSP"
200,206,196,196,3766500,"2017-07-28","UNSP"
196,198,190,191,3218700,"2017-07-31","UNSP"
195,195,190,192,932200,"2017-08-01","UNSP"
188,195,181,188,5621900,"2017-08-02","UNSP"
189,191,185,185,921700,"2017-08-03","UNSP"
189,196,185,187,1120800,"2017-08-04","UNSP"
189,189,180,183,2605800,"2017-08-07","UNSP"
183,184,166,168,4921300,"2017-08-08","UNSP"
169,171,160,168,1513700,"2017-08-09","UNSP"
166,167,160,160,2557700,"2017-08-10","UNSP"
159,163,155,159,1924200,"2017-08-11","UNSP"
160,161,157,158,1520500,"2017-08-14","UNSP"
159,166,157,163,3236700,"2017-08-15","UNSP"
163,178,163,172,5216400,"2017-08-16","UNSP"
172,172,172,172,0,"2017-08-17","UNSP"
171,173,168,170,1214100,"2017-08-18","UNSP"
168,170,162,162,2001100,"2017-08-21","UNSP"
162,167,162,164,2419700,"2017-08-22","UNSP"
164,169,164,166,1927500,"2017-08-23","UNSP"
166,169,163,163,811400,"2017-08-24","UNSP"
164,167,162,163,636100,"2017-08-25","UNSP"
164,164,160,160,1512000,"2017-08-28","UNSP"
161,163,160,160,554500,"2017-08-29","UNSP"
162,163,157,157,1192100,"2017-08-30","UNSP"
158,160,156,157,1720900,"2017-08-31","UNSP"
157,157,157,157,0,"2017-09-01","UNSP"
157,158,154,154,997500,"2017-09-04","UNSP"
153,158,152,157,934300,"2017-09-05","UNSP"
158,162,157,160,1623800,"2017-09-06","UNSP"
159,161,157,158,576000,"2017-09-07","UNSP"
156,161,156,159,259300,"2017-09-08","UNSP"
160,160,153,155,1997100,"2017-09-11","UNSP"
155,158,153,154,694800,"2017-09-12","UNSP"
154,163,153,162,10787400,"2017-09-13","UNSP"
163,164,157,158,3624200,"2017-09-14","UNSP"
159,160,152,155,3805400,"2017-09-15","UNSP"
153,156,153,154,896700,"2017-09-18","UNSP"
154,158,154,156,2593600,"2017-09-19","UNSP"
156,159,155,155,3796600,"2017-09-20","UNSP"
155,155,155,155,0,"2017-09-21","UNSP"
155,157,154,155,1410200,"2017-09-22","UNSP"
157,157,154,155,416200,"2017-09-25","UNSP"
155,155,150,150,1931800,"2017-09-26","UNSP"
153,153,147,147,553800,"2017-09-27","UNSP"
147,150,147,147,795000,"2017-09-28","UNSP"
147,150,145,147,606000,"2017-09-29","UNSP"
148,149,143,143,321600,"2017-10-02","UNSP"
143,150,142,149,1441700,"2017-10-03","UNSP"
149,151,148,149,3377500,"2017-10-04","UNSP"
150,150,147,147,359400,"2017-10-05","UNSP"
147,149,146,147,2061600,"2017-10-06","UNSP"
147,147,141,142,2805200,"2017-10-09","UNSP"
142,145,141,141,639100,"2017-10-10","UNSP"
144,144,141,141,238300,"2017-10-11","UNSP"
141,144,140,141,1040700,"2017-10-12","UNSP"
142,145,141,141,1905700,"2017-10-13","UNSP"
144,144,141,144,1075200,"2017-10-16","UNSP"
144,145,142,143,1525300,"2017-10-17","UNSP"
144,144,141,141,2021700,"2017-10-18","UNSP"
141,144,141,143,561400,"2017-10-19","UNSP"
143,146,143,146,1889100,"2017-10-20","UNSP"
147,162,147,161,7846400,"2017-10-23","UNSP"
164,216,164,212,47314300,"2017-10-24","UNSP"
214,214,190,190,12979400,"2017-10-25","UNSP"
193,204,190,193,5957700,"2017-10-26","UNSP"
198,198,191,195,3791900,"2017-10-27","UNSP"
197,208,194,194,6453600,"2017-10-30","UNSP"
197,198,182,184,6271000,"2017-10-31","UNSP"
184,187,181,184,2203700,"2017-11-01","UNSP"
178,192,178,184,2447600,"2017-11-02","UNSP"
184,187,183,186,493600,"2017-11-03","UNSP"
187,187,182,182,903800,"2017-11-06","UNSP"
186,186,181,181,581800,"2017-11-07","UNSP"
184,192,181,188,6022100,"2017-11-08","UNSP"
186,189,182,182,1596100,"2017-11-09","UNSP"
184,194,184,185,5499900,"2017-11-10","UNSP"
185,187,181,184,1989300,"2017-11-13","UNSP"
188,190,184,188,2408400,"2017-11-14","UNSP"
187,189,184,184,1469900,"2017-11-15","UNSP"
182,188,182,185,404500,"2017-11-16","UNSP"
183,188,183,185,435200,"2017-11-17","UNSP"
188,189,182,185,420000,"2017-11-20","UNSP"
185,186,182,184,305000,"2017-11-21","UNSP"
187,192,185,188,3287700,"2017-11-22","UNSP"
190,195,186,188,11515800,"2017-11-23","UNSP"
188,189,186,186,1999200,"2017-11-24","UNSP"
187,197,187,193,10768900,"2017-11-27","UNSP"
193,193,185,189,3709700,"2017-11-28","UNSP"
189,192,185,191,1557000,"2017-11-29","UNSP"
191,194,185,187,525500,"2017-11-30","UNSP"
187,187,187,187,0,"2017-12-01","UNSP"
187,188,182,183,2378100,"2017-12-04","UNSP"
183,183,168,180,5538800,"2017-12-05","UNSP"
182,185,175,175,455700,"2017-12-06","UNSP"
170,177,170,175,623000,"2017-12-07","UNSP"
175,176,167,167,1237900,"2017-12-08","UNSP"
167,172,158,162,1558900,"2017-12-11","UNSP"
158,170,157,164,3088600,"2017-12-12","UNSP"
163,169,161,166,972300,"2017-12-13","UNSP"
169,170,164,170,573100,"2017-12-14","UNSP"
165,172,165,167,649000,"2017-12-15","UNSP"
167,172,167,170,542800,"2017-12-18","UNSP"
170,175,166,169,1173600,"2017-12-19","UNSP"
172,172,165,168,1146000,"2017-12-20","UNSP"
168,168,164,167,501200,"2017-12-21","UNSP"
167,167,164,164,652700,"2017-12-22","UNSP"
164,164,164,164,0,"2017-12-25","UNSP"
164,164,164,164,0,"2017-12-26","UNSP"
164,167,164,165,482900,"2017-12-27","UNSP"
165,168,165,166,289800,"2017-12-28","UNSP"
165,167,163,163,1090700,"2017-12-29","UNSP"
163,163,163,163,0,"2018-01-01","UNSP"
163,166,163,163,218100,"2018-01-02","UNSP"
163,167,163,164,1295400,"2018-01-03","UNSP"
167,171,165,170,1452100,"2018-01-04","UNSP"
170,175,170,173,1776400,"2018-01-05","UNSP"
173,182,170,177,2163100,"2018-01-08","UNSP"
177,181,173,178,889300,"2018-01-09","UNSP"
178,182,172,177,922400,"2018-01-10","UNSP"
177,212,175,196,19212500,"2018-01-11","UNSP"
199,208,189,190,16466800,"2018-01-12","UNSP"
190,195,183,185,3651700,"2018-01-15","UNSP"
189,189,179,180,2605700,"2018-01-16","UNSP"
181,185,180,182,2201100,"2018-01-17","UNSP"
182,193,180,186,8552400,"2018-01-18","UNSP"
187,192,185,188,5388400,"2018-01-19","UNSP"
190,202,187,197,9673100,"2018-01-22","UNSP"
197,208,196,199,9803200,"2018-01-23","UNSP"
200,208,199,208,5989600,"2018-01-24","UNSP"
208,216,200,210,13951600,"2018-01-25","UNSP"
210,218,206,210,6868300,"2018-01-26","UNSP"
210,214,195,206,6062400,"2018-01-29","UNSP"
206,214,198,206,8500500,"2018-01-30","UNSP"
208,220,202,216,9396900,"2018-01-31","UNSP"
216,228,214,220,11477700,"2018-02-01","UNSP"
220,234,218,230,13828600,"2018-02-02","UNSP"
228,232,214,224,3840200,"2018-02-05","UNSP"
218,226,206,220,5165200,"2018-02-06","UNSP"
220,232,216,220,6718400,"2018-02-07","UNSP"
220,236,220,234,10767900,"2018-02-08","UNSP"
228,274,224,262,33281600,"2018-02-09","UNSP"
262,272,256,260,6877300,"2018-02-12","UNSP"
262,266,256,256,3764900,"2018-02-13","UNSP"
256,268,256,260,5614800,"2018-02-14","UNSP"
260,270,260,264,3001800,"2018-02-15","UNSP"
264,264,264,264,0,"2018-02-16","UNSP"
264,270,260,260,1810700,"2018-02-19","UNSP"
260,282,260,276,14881100,"2018-02-20","UNSP"
278,294,278,286,15473800,"2018-02-21","UNSP"
288,292,276,282,5902400,"2018-02-22","UNSP"
282,286,280,280,1625000,"2018-02-23","UNSP"
282,294,276,282,6627500,"2018-02-26","UNSP"
282,294,282,284,4584200,"2018-02-27","UNSP"
286,290,278,282,1376800,"2018-02-28","UNSP"
282,286,276,282,4221500,"2018-03-01","UNSP"
282,282,268,272,4020700,"2018-03-02","UNSP"
272,280,270,272,2828400,"2018-03-05","UNSP"
272,280,272,276,3937200,"2018-03-06","UNSP"
276,282,262,266,1849800,"2018-03-07","UNSP"
266,270,254,260,2332600,"2018-03-08","UNSP"
250,264,242,250,1627100,"2018-03-09","UNSP"
252,254,246,252,979300,"2018-03-12","UNSP"
248,252,240,250,1614300,"2018-03-13","UNSP"
242,262,242,260,3342400,"2018-03-14","UNSP"
264,290,260,282,14708500,"2018-03-15","UNSP"
284,302,282,300,17746900,"2018-03-16","UNSP"
300,304,272,280,12804900,"2018-03-19","UNSP"
276,290,276,282,8846100,"2018-03-20","UNSP"
288,304,280,300,12845400,"2018-03-21","UNSP"
300,304,296,302,9867100,"2018-03-22","UNSP"
294,300,280,296,9807800,"2018-03-23","UNSP"
294,304,294,296,4033700,"2018-03-26","UNSP"
298,308,296,304,6678400,"2018-03-27","UNSP"
304,304,290,296,2915900,"2018-03-28","UNSP"
296,298,292,296,1066300,"2018-03-29","UNSP"
296,296,296,296,0,"2018-03-30","UNSP"
296,304,296,298,7754800,"2018-04-02","UNSP"
300,304,296,296,8022800,"2018-04-03","UNSP"
296,306,294,296,2801700,"2018-04-04","UNSP"
300,302,292,292,723600,"2018-04-05","UNSP"
292,294,292,294,978100,"2018-04-06","UNSP"
290,320,290,314,13482000,"2018-04-09","UNSP"
318,324,316,322,7478600,"2018-04-10","UNSP"
324,328,320,326,7489400,"2018-04-11","UNSP"
326,328,314,314,3189600,"2018-04-12","UNSP"
314,320,314,316,1711900,"2018-04-13","UNSP"
316,316,316,316,0,"2018-04-16","UNSP"
316,316,316,316,0,"2018-04-17","UNSP"
328,330,322,326,4164200,"2018-04-18","UNSP"
326,326,326,326,0,"2018-04-19","UNSP"
326,326,326,326,0,"2018-04-20","UNSP"
318,318,300,302,3791700,"2018-04-23","UNSP"
302,302,270,290,11709100,"2018-04-24","UNSP"
290,290,290,290,0,"2018-04-25","UNSP"
290,290,290,290,0,"2018-04-26","UNSP"
290,290,290,290,0,"2018-04-27","UNSP"
286,290,280,282,385000,"2018-04-30","UNSP"
282,282,282,282,0,"2018-05-01","UNSP"
282,286,264,284,1996100,"2018-05-02","UNSP"
284,284,266,274,968600,"2018-05-03","UNSP"
270,276,268,274,815700,"2018-05-04","UNSP"
276,276,270,276,272000,"2018-05-07","UNSP"
276,282,258,266,3431600,"2018-05-08","UNSP"
270,272,262,268,1648200,"2018-05-09","UNSP"
268,268,268,268,0,"2018-05-10","UNSP"
270,270,264,266,1352200,"2018-05-11","UNSP"
268,268,260,264,2097400,"2018-05-14","UNSP"
266,268,256,262,241600,"2018-05-15","UNSP"
262,268,260,266,182400,"2018-05-16","UNSP"
264,278,264,272,410300,"2018-05-17","UNSP"
274,278,262,274,1581400,"2018-05-18","UNSP"
272,286,270,274,3259800,"2018-05-21","UNSP"
274,280,266,270,3276500,"2018-05-22","UNSP"
274,276,266,266,871100,"2018-05-23","UNSP"
266,280,260,268,2458000,"2018-05-24","UNSP"
268,272,266,268,439800,"2018-05-25","UNSP"
274,276,262,266,363400,"2018-05-28","UNSP"
266,266,266,266,0,"2018-05-29","UNSP"
266,270,264,264,306100,"2018-05-30","UNSP"
266,268,260,264,131000,"2018-05-31","UNSP"
264,264,264,264,0,"2018-06-01","UNSP"
262,268,256,260,823000,"2018-06-04","UNSP"
262,268,260,262,414000,"2018-06-05","UNSP"
260,264,260,262,218700,"2018-06-06","UNSP"
262,276,260,270,2555700,"2018-06-07","UNSP"
270,270,260,262,1179900,"2018-06-08","UNSP"
262,262,262,262,0,"2018-06-11","UNSP"
262,262,262,262,0,"2018-06-12","UNSP"
262,262,262,262,0,"2018-06-13","UNSP"
262,262,262,262,0,"2018-06-14","UNSP"
262,262,262,262,0,"2018-06-15","UNSP"
262,262,262,262,0,"2018-06-18","UNSP"
262,262,262,262,0,"2018-06-19","UNSP"
260,260,248,248,720900,"2018-06-20","UNSP"
248,250,222,224,1611800,"2018-06-21","UNSP"
222,222,208,214,1155500,"2018-06-22","UNSP"
226,232,212,212,382400,"2018-06-25","UNSP"
222,232,208,230,1796400,"2018-06-26","UNSP"
228,240,228,238,1626300,"2018-06-27","UNSP"
236,238,220,234,2898200,"2018-06-28","UNSP"
232,242,222,230,400700,"2018-06-29","UNSP"
230,238,222,232,579000,"2018-07-02","UNSP"
230,232,220,232,503600,"2018-07-03","UNSP"
226,230,220,230,44100,"2018-07-04","UNSP"
226,230,222,230,549500,"2018-07-05","UNSP"
224,236,224,228,313300,"2018-07-06","UNSP"
226,230,218,230,938200,"2018-07-09","UNSP"
228,232,222,230,1239700,"2018-07-10","UNSP"
230,236,226,226,2718900,"2018-07-11","UNSP"
228,230,226,228,9000,"2018-07-12","UNSP"
226,232,224,232,289900,"2018-07-13","UNSP"
232,232,220,232,913100,"2018-07-16","UNSP"
224,240,224,238,1532100,"2018-07-17","UNSP"
230,238,222,234,1601700,"2018-07-18","UNSP"
234,236,222,224,2236000,"2018-07-19","UNSP"
230,234,224,232,1101100,"2018-07-20","UNSP"
232,238,230,232,459700,"2018-07-23","UNSP"
232,244,232,240,2387200,"2018-07-24","UNSP"
248,256,244,252,2197500,"2018-07-25","UNSP"
256,256,240,246,742700,"2018-07-26","UNSP"
244,248,244,246,386700,"2018-07-27","UNSP"
250,254,244,246,791900,"2018-07-30","UNSP"
258,258,234,238,2172200,"2018-07-31","UNSP"
240,246,236,244,473900,"2018-08-01","UNSP"
244,268,240,262,8731100,"2018-08-02","UNSP"
260,270,258,262,1734000,"2018-08-03","UNSP"
262,264,258,262,228900,"2018-08-06","UNSP"
262,262,250,254,955500,"2018-08-07","UNSP"
258,266,254,262,5047100,"2018-08-08","UNSP"
268,270,254,258,2227500,"2018-08-09","UNSP"
254,260,254,254,643000,"2018-08-10","UNSP"
254,254,236,242,603400,"2018-08-13","UNSP"
240,248,238,242,374500,"2018-08-14","UNSP"
252,258,240,258,2723100,"2018-08-15","UNSP"
258,258,248,252,1185400,"2018-08-16","UNSP"
252,252,252,252,0,"2018-08-17","UNSP"
248,252,246,250,241900,"2018-08-20","UNSP"
252,254,250,252,340100,"2018-08-21","UNSP"
252,252,252,252,0,"2018-08-22","UNSP"
254,254,250,250,32300,"2018-08-23","UNSP"
250,250,242,246,49800,"2018-08-24","UNSP"
260,270,250,252,687100,"2018-08-27","UNSP"
250,256,248,254,116900,"2018-08-28","UNSP"
254,258,246,246,1426600,"2018-08-29","UNSP"
256,256,242,248,285300,"2018-08-30","UNSP"
246,256,240,252,437800,"2018-08-31","UNSP"
252,252,244,248,7600,"2018-09-03","UNSP"
240,248,230,234,493200,"2018-09-04","UNSP"
228,228,214,220,245400,"2018-09-05","UNSP"
218,222,214,222,751500,"2018-09-06","UNSP"
216,224,216,218,147800,"2018-09-07","UNSP"
230,246,214,224,100200,"2018-09-10","UNSP"
224,224,224,224,0,"2018-09-11","UNSP"
226,234,220,222,304400,"2018-09-12","UNSP"
224,232,222,226,319900,"2018-09-13","UNSP"
226,236,222,226,116800,"2018-09-14","UNSP"
226,226,216,220,120100,"2018-09-17","UNSP"
220,222,218,222,78400,"2018-09-18","UNSP"
222,232,222,224,243900,"2018-09-19","UNSP"
224,234,220,222,208500,"2018-09-20","UNSP"
234,234,220,224,811500,"2018-09-21","UNSP"
224,228,206,206,2557700,"2018-09-24","UNSP"
206,212,206,208,2141700,"2018-09-25","UNSP"
212,212,208,208,543900,"2018-09-26","UNSP"
212,212,206,210,287800,"2018-09-27","UNSP"
210,210,206,206,471700,"2018-09-28","UNSP"
204,210,204,204,243300,"2018-10-01","UNSP"
208,210,204,204,644400,"2018-10-02","UNSP"
204,208,202,204,495100,"2018-10-03","UNSP"
204,204,198,198,148100,"2018-10-04","UNSP"
198,200,196,197,361800,"2018-10-05","UNSP"
195,202,195,200,1270700,"2018-10-08","UNSP"
204,204,199,199,138100,"2018-10-09","UNSP"
200,200,190,200,140400,"2018-10-10","UNSP"
199,199,194,199,257200,"2018-10-11","UNSP"
195,195,188,189,1592800,"2018-10-12","UNSP"
192,197,186,186,180500,"2018-10-15","UNSP"
189,189,185,187,17600,"2018-10-16","UNSP"
189,191,188,189,650300,"2018-10-17","UNSP"
190,194,188,191,659300,"2018-10-18","UNSP"
194,194,188,192,95200,"2018-10-19","UNSP"
191,193,187,190,126500,"2018-10-22","UNSP"
196,196,187,190,55200,"2018-10-23","UNSP"
190,192,187,187,249100,"2018-10-24","UNSP"
187,190,185,188,44300,"2018-10-25","UNSP"
190,192,183,186,1611800,"2018-10-26","UNSP"
185,189,184,186,101700,"2018-10-29","UNSP"
188,188,181,184,188800,"2018-10-30","UNSP"
182,188,182,187,19700,"2018-10-31","UNSP"
187,190,184,187,98800,"2018-11-01","UNSP"
189,189,180,187,105500,"2018-11-02","UNSP"
187,187,180,185,410500,"2018-11-05","UNSP"
185,187,180,185,325900,"2018-11-06","UNSP"
186,187,183,186,93800,"2018-11-07","UNSP"
186,191,186,190,936400,"2018-11-08","UNSP"
190,193,189,192,228900,"2018-11-09","UNSP"
190,192,187,190,191400,"2018-11-12","UNSP"
188,191,185,187,94500,"2018-11-13","UNSP"
186,186,180,180,92300,"2018-11-14","UNSP"
180,189,180,183,96400,"2018-11-15","UNSP"
183,187,183,184,184100,"2018-11-16","UNSP"
182,185,181,185,347200,"2018-11-19","UNSP"
185,185,185,185,0,"2018-11-20","UNSP"
185,185,176,179,123400,"2018-11-21","UNSP"
179,181,175,175,188400,"2018-11-22","UNSP"
175,175,160,164,1317800,"2018-11-23","UNSP"
163,163,150,153,1218500,"2018-11-26","UNSP"
154,159,152,154,962800,"2018-11-27","UNSP"
154,157,149,152,268800,"2018-11-28","UNSP"
152,154,145,151,463600,"2018-11-29","UNSP"
151,155,148,148,451900,"2018-11-30","UNSP"
148,153,148,150,271700,"2018-12-03","UNSP"
150,153,149,151,318200,"2018-12-04","UNSP"
151,151,141,147,2826500,"2018-12-05","UNSP"
149,149,140,144,986900,"2018-12-06","UNSP"
144,147,140,142,302700,"2018-12-07","UNSP"
144,145,134,134,1219300,"2018-12-10","UNSP"
136,139,133,135,367800,"2018-12-11","UNSP"
137,137,134,135,59300,"2018-12-12","UNSP"
136,139,125,135,1405300,"2018-12-13","UNSP"
135,136,131,135,975700,"2018-12-14","UNSP"
134,138,133,134,196200,"2018-12-17","UNSP"
130,138,120,124,2176100,"2018-12-18","UNSP"
124,130,120,122,1463800,"2018-12-19","UNSP"
122,124,110,112,1954200,"2018-12-20","UNSP"
112,114,110,113,198700,"2018-12-21","UNSP"
113,113,113,113,0,"2018-12-24","UNSP"
113,113,113,113,0,"2018-12-25","UNSP"
114,114,101,104,1308600,"2018-12-26","UNSP"
114,114,98,108,402700,"2018-12-27","UNSP"
104,108,102,107,597700,"2018-12-28","UNSP"
107,107,107,107,0,"2018-12-31","UNSP"
107,107,107,107,0,"2019-01-01","UNSP"
104,111,103,105,336500,"2019-01-02","UNSP"
103,111,100,107,1654700,"2019-01-03","UNSP"
107,118,105,115,3507700,"2019-01-04","UNSP"
117,128,115,123,4953300,"2019-01-07","UNSP"
119,130,119,127,6578000,"2019-01-08","UNSP"
128,131,115,119,8684100,"2019-01-09","UNSP"
119,125,110,115,4217500,"2019-01-10","UNSP"
115,122,115,122,2293300,"2019-01-11","UNSP"
123,125,114,115,1814600,"2019-01-14","UNSP"
117,124,115,119,4584100,"2019-01-15","UNSP"
119,123,118,122,773100,"2019-01-16","UNSP"
122,124,115,117,5059200,"2019-01-17","UNSP"
118,121,117,119,692900,"2019-01-18","UNSP"
119,124,118,121,6404500,"2019-01-21","UNSP"
121,125,120,123,2719500,"2019-01-22","UNSP"
120,127,120,126,2747500,"2019-01-23","UNSP"
126,130,124,124,1738800,"2019-01-24","UNSP"
124,125,122,123,933800,"2019-01-25","UNSP"
124,128,122,123,2433900,"2019-01-28","UNSP"
124,125,120,121,388700,"2019-01-29","UNSP"
121,126,120,125,436400,"2019-01-30","UNSP"
125,129,124,127,1881900,"2019-01-31","UNSP"
127,128,123,125,351100,"2019-02-01","UNSP"
126,127,124,127,149800,"2019-02-04","UNSP"
127,127,127,127,0,"2019-02-05","UNSP"
127,129,125,128,821800,"2019-02-06","UNSP"
128,130,125,127,777800,"2019-02-07","UNSP"
127,129,125,127,904900,"2019-02-08","UNSP"
127,129,124,127,279600,"2019-02-11","UNSP"
127,138,125,134,6047200,"2019-02-12","UNSP"
135,142,131,137,5331400,"2019-02-13","UNSP"
137,139,128,128,3407900,"2019-02-14","UNSP"
128,131,125,129,1104000,"2019-02-15","UNSP"
129,133,128,130,865400,"2019-02-18","UNSP"
130,133,130,131,1036400,"2019-02-19","UNSP"
133,133,129,131,665600,"2019-02-20","UNSP"
131,136,127,135,2075400,"2019-02-21","UNSP"
134,135,131,134,566800,"2019-02-22","UNSP"
134,135,131,132,401300,"2019-02-25","UNSP"
134,134,127,127,656200,"2019-02-26","UNSP"
128,131,126,127,449000,"2019-02-27","UNSP"
127,133,126,127,924500,"2019-02-28","UNSP"
127,129,126,129,770500,"2019-03-01","UNSP"
129,132,126,129,382500,"2019-03-04","UNSP"
128,129,125,126,600200,"2019-03-05","UNSP"
124,128,124,128,139700,"2019-03-06","UNSP"
128,128,128,128,0,"2019-03-07","UNSP"
130,130,125,127,1106600,"2019-03-08","UNSP"
127,128,124,125,605800,"2019-03-11","UNSP"
127,127,122,123,506300,"2019-03-12","UNSP"
124,126,123,124,84300,"2019-03-13","UNSP"
127,128,121,125,206500,"2019-03-14","UNSP"
124,126,122,126,14600,"2019-03-15","UNSP"
124,125,122,124,319400,"2019-03-18","UNSP"
124,125,122,124,87300,"2019-03-19","UNSP"
120,125,120,125,170700,"2019-03-20","UNSP"
126,126,122,122,221500,"2019-03-21","UNSP"
125,125,122,125,151400,"2019-03-22","UNSP"
125,126,120,124,927500,"2019-03-25","UNSP"
124,124,117,122,694500,"2019-03-26","UNSP"
122,125,119,121,137700,"2019-03-27","UNSP"
121,123,118,118,28600,"2019-03-28","UNSP"
122,122,118,118,194100,"2019-03-29","UNSP"
120,120,115,119,53500,"2019-04-01","UNSP"
118,119,115,117,201000,"2019-04-02","UNSP"
117,117,117,117,0,"2019-04-03","UNSP"
120,122,116,116,181200,"2019-04-04","UNSP"
117,117,113,113,491400,"2019-04-05","UNSP"
115,117,113,113,123700,"2019-04-08","UNSP"
113,117,112,115,434600,"2019-04-09","UNSP"
117,117,114,115,76400,"2019-04-10","UNSP"
115,118,112,115,242400,"2019-04-11","UNSP"
116,116,114,115,157300,"2019-04-12","UNSP"
115,117,115,116,102000,"2019-04-15","UNSP"
116,116,112,112,381300,"2019-04-16","UNSP"
112,112,112,112,0,"2019-04-17","UNSP"
113,115,111,112,1418600,"2019-04-18","UNSP"
112,112,112,112,0,"2019-04-19","UNSP"
112,112,110,111,283800,"2019-04-22","UNSP"
111,115,111,114,659400,"2019-04-23","UNSP"
114,118,113,117,868600,"2019-04-24","UNSP"
117,118,113,115,181800,"2019-04-25","UNSP"
113,115,112,115,147200,"2019-04-26","UNSP"
115,117,110,114,834300,"2019-04-29","UNSP"
114,115,112,113,194200,"2019-04-30","UNSP"
113,113,113,113,0,"2019-05-01","UNSP"
114,114,110,111,290800,"2019-05-02","UNSP"
111,113,108,111,307900,"2019-05-03","UNSP"
110,111,107,107,278300,"2019-05-06","UNSP"
107,110,105,109,602400,"2019-05-07","UNSP"
111,113,109,110,468600,"2019-05-08","UNSP"
111,113,102,105,412500,"2019-05-09","UNSP"
111,111,105,106,44700,"2019-05-10","UNSP"
106,108,105,106,117900,"2019-05-13","UNSP"
107,107,103,105,114700,"2019-05-14","UNSP"
105,106,102,102,616200,"2019-05-15","UNSP"
102,104,100,100,1061800,"2019-05-16","UNSP"
102,102,98,99,100900,"2019-05-17","UNSP"
99,103,99,102,227300,"2019-05-20","UNSP"
102,103,99,102,74900,"2019-05-21","UNSP"
102,103,99,100,4700,"2019-05-22","UNSP"
100,109,99,101,330500,"2019-05-23","UNSP"
101,105,101,101,31700,"2019-05-24","UNSP"
101,104,100,102,293800,"2019-05-27","UNSP"
106,107,99,99,544900,"2019-05-28","UNSP"
99,99,98,99,716300,"2019-05-29","UNSP"
99,99,99,99,0,"2019-05-30","UNSP"
99,101,99,100,474200,"2019-05-31","UNSP"
100,100,100,100,0,"2019-06-03","UNSP"
100,100,100,100,0,"2019-06-04","UNSP"
100,100,100,100,0,"2019-06-05","UNSP"
100,100,100,100,0,"2019-06-06","UNSP"
100,100,100,100,0,"2019-06-07","UNSP"
101,103,85,85,10993000,"2019-06-10","UNSP"
85,92,85,85,3735400,"2019-06-11","UNSP"
85,90,85,88,2914400,"2019-06-12","UNSP"
88,90,87,87,1165000,"2019-06-13","UNSP"
87,88,85,87,824400,"2019-06-14","UNSP"
87,88,86,86,1281800,"2019-06-17","UNSP"
87,87,85,86,226300,"2019-06-18","UNSP"
86,88,86,86,637000,"2019-06-19","UNSP"
86,89,86,87,561900,"2019-06-20","UNSP"
88,89,87,87,743100,"2019-06-21","UNSP"
87,88,87,88,40500,"2019-06-24","UNSP"
88,90,88,89,1561400,"2019-06-25","UNSP"
89,90,88,89,1476100,"2019-06-26","UNSP"
90,91,88,90,600100,"2019-06-27","UNSP"
100,100,89,89,496700,"2019-06-28","UNSP"
90,91,88,90,1038200,"2019-07-01","UNSP"
91,92,89,89,411100,"2019-07-02","UNSP"
89,91,88,91,825300,"2019-07-03","UNSP"
90,96,90,93,4858900,"2019-07-04","UNSP"
93,95,92,94,1434200,"2019-07-05","UNSP"
94,94,90,94,520700,"2019-07-08","UNSP"
94,97,92,94,2794200,"2019-07-09","UNSP"
93,97,93,95,147000,"2019-07-10","UNSP"
96,97,93,96,491300,"2019-07-11","UNSP"
96,96,92,94,88400,"2019-07-12","UNSP"
94,97,94,97,654900,"2019-07-15","UNSP"
94,98,94,96,413600,"2019-07-16","UNSP"
97,101,95,99,1587700,"2019-07-17","UNSP"
99,103,97,100,141500,"2019-07-18","UNSP"
99,102,97,98,449800,"2019-07-19","UNSP"
96,99,96,97,410700,"2019-07-22","UNSP"
98,98,96,98,161800,"2019-07-23","UNSP"
100,115,99,103,11475100,"2019-07-24","UNSP"
103,103,99,100,1692600,"2019-07-25","UNSP"
100,100,97,98,1058300,"2019-07-26","UNSP"
97,99,96,99,499900,"2019-07-29","UNSP"
99,100,97,99,580200,"2019-07-30","UNSP"
100,110,97,102,6974200,"2019-07-31","UNSP"
104,106,102,104,1358400,"2019-08-01","UNSP"
104,105,102,105,676600,"2019-08-02","UNSP"
105,105,98,102,661000,"2019-08-05","UNSP"
101,103,91,91,2086000,"2019-08-06","UNSP"
95,98,93,95,1090500,"2019-08-07","UNSP"
100,100,94,96,448200,"2019-08-08","UNSP"
96,102,96,98,198900,"2019-08-09","UNSP"
100,101,92,92,1555500,"2019-08-12","UNSP"
93,101,92,101,1847300,"2019-08-13","UNSP"
101,103,98,102,1263900,"2019-08-14","UNSP"
102,102,99,100,1700700,"2019-08-15","UNSP"
103,103,98,100,963800,"2019-08-16","UNSP"
101,102,98,98,1321800,"2019-08-19","UNSP"
98,101,98,101,1101200,"2019-08-20","UNSP"
100,102,99,101,1811000,"2019-08-21","UNSP"
101,102,99,102,2070200,"2019-08-22","UNSP"
104,104,99,102,997800,"2019-08-23","UNSP"
98,105,98,103,1074900,"2019-08-26","UNSP"
103,105,103,104,457000,"2019-08-27","UNSP"
104,105,103,104,602600,"2019-08-28","UNSP"
104,106,104,105,1018100,"2019-08-29","UNSP"
106,106,104,105,181700,"2019-08-30","UNSP"
105,106,100,101,1047900,"2019-09-02","UNSP"
101,106,100,103,1599800,"2019-09-03","UNSP"
104,105,101,105,327600,"2019-09-04","UNSP"
105,106,104,105,176700,"2019-09-05","UNSP"
105,107,104,105,358700,"2019-09-06","UNSP"
106,106,103,106,801000,"2019-09-09","UNSP"
105,107,105,107,289700,"2019-09-10","UNSP"
107,111,107,111,2053500,"2019-09-11","UNSP"
112,113,106,106,2932900,"2019-09-12","UNSP"
107,108,105,106,752700,"2019-09-13","UNSP"
105,105,98,101,4224500,"2019-09-16","UNSP"
100,102,96,102,3805600,"2019-09-17","UNSP"
102,103,100,101,801300,"2019-09-18","UNSP"
102,103,100,101,1162800,"2019-09-19","UNSP"
101,102,99,101,757600,"2019-09-20","UNSP"
102,105,94,94,1495700,"2019-09-23","UNSP"
96,100,94,94,2283900,"2019-09-24","UNSP"
94,96,88,90,4374900,"2019-09-25","UNSP"
90,91,84,90,4185100,"2019-09-26","UNSP"
90,94,89,93,767700,"2019-09-27","UNSP"
93,94,90,92,413400,"2019-09-30","UNSP"
93,94,89,92,1618900,"2019-10-01","UNSP"
91,92,87,88,1496700,"2019-10-02","UNSP"
88,92,86,89,650400,"2019-10-03","UNSP"
89,92,88,92,1075800,"2019-10-04","UNSP"
91,92,88,88,84600,"2019-10-07","UNSP"
88,93,85,88,303400,"2019-10-08","UNSP"
88,92,87,90,192900,"2019-10-09","UNSP"
90,91,88,89,86600,"2019-10-10","UNSP"
89,92,88,91,189500,"2019-10-11","UNSP"
91,92,89,90,127600,"2019-10-14","UNSP"
90,93,90,92,281000,"2019-10-15","UNSP"
93,93,90,90,322000,"2019-10-16","UNSP"
90,92,89,89,133600,"2019-10-17","UNSP"
89,93,89,93,131300,"2019-10-18","UNSP"
92,98,92,97,907500,"2019-10-21","UNSP"
97,99,93,93,61000,"2019-10-22","UNSP"
95,99,93,97,1561200,"2019-10-23","UNSP"
99,99,96,98,79800,"2019-10-24","UNSP"
98,99,94,99,348800,"2019-10-25","UNSP"
99,102,98,101,1075000,"2019-10-28","UNSP"
102,102,95,98,1115600,"2019-10-29","UNSP"
99,100,97,97,461500,"2019-10-30","UNSP"
97,99,93,93,1500200,"2019-10-31","UNSP"
94,98,94,98,230900,"2019-11-01","UNSP"
97,98,94,97,79100,"2019-11-04","UNSP"
97,100,96,98,432100,"2019-11-05","UNSP"
99,100,97,99,18100,"2019-11-06","UNSP"
99,101,95,95,642400,"2019-11-07","UNSP"
98,98,91,93,80000,"2019-11-08","UNSP"
93,95,92,93,121800,"2019-11-11","UNSP"
94,96,93,96,29500,"2019-11-12","UNSP"
94,96,92,93,114300,"2019-11-13","UNSP"
92,97,88,97,1005300,"2019-11-14","UNSP"
96,100,94,96,619000,"2019-11-15","UNSP"
95,98,93,96,136300,"2019-11-18","UNSP"
97,97,91,95,106700,"2019-11-19","UNSP"
95,100,91,99,942600,"2019-11-20","UNSP"
100,100,95,95,386000,"2019-11-21","UNSP"
97,97,94,94,28600,"2019-11-22","UNSP"
94,99,92,97,315100,"2019-11-25","UNSP"
97,98,95,95,113600,"2019-11-26","UNSP"
96,97,93,93,203000,"2019-11-27","UNSP"
94,96,92,92,102400,"2019-11-28","UNSP"
92,93,90,91,59000,"2019-11-29","UNSP"
92,97,92,95,214200,"2019-12-02","UNSP"
95,99,95,99,742400,"2019-12-03","UNSP"
99,99,94,94,52400,"2019-12-04","UNSP"
94,101,92,99,1000900,"2019-12-05","UNSP"
101,103,97,102,1495300,"2019-12-06","UNSP"
102,105,100,101,609700,"2019-12-09","UNSP"
101,101,99,99,78700,"2019-12-10","UNSP"
99,104,99,103,782900,"2019-12-11","UNSP"
103,104,99,100,274000,"2019-12-12","UNSP"
100,103,98,102,575100,"2019-12-13","UNSP"
102,102,101,101,42200,"2019-12-16","UNSP"
101,103,101,101,466600,"2019-12-17","UNSP"
101,104,101,103,571600,"2019-12-18","UNSP"
103,104,95,101,553300,"2019-12-19","UNSP"
100,101,90,101,237800,"2019-12-20","UNSP"
100,102,99,100,107000,"2019-12-23","UNSP"
100,101,99,100,970600,"2019-12-26","UNSP"
100,101,100,100,297500,"2019-12-27","UNSP"
101,102,100,101,552200,"2019-12-30","UNSP"
100,105,100,103,1238100,"2020-01-02","UNSP"
103,105,101,104,386000,"2020-01-03","UNSP"
104,110,101,105,1921600,"2020-01-06","UNSP"
106,109,105,106,615100,"2020-01-07","UNSP"
106,106,103,103,119700,"2020-01-08","UNSP"
103,106,101,104,1012800,"2020-01-09","UNSP"
105,106,100,104,627200,"2020-01-10","UNSP"
104,107,103,105,176200,"2020-01-13","UNSP"
105,107,104,104,192900,"2020-01-14","UNSP"
104,107,102,102,728800,"2020-01-15","UNSP"
101,104,100,100,658200,"2020-01-16","UNSP"
103,104,101,102,22500,"2020-01-17","UNSP"
103,103,100,100,799000,"2020-01-20","UNSP"
101,101,98,100,67900,"2020-01-21","UNSP"
98,100,98,99,109200,"2020-01-22","UNSP"
100,100,97,99,81800,"2020-01-23","UNSP"
99,100,97,99,16200,"2020-01-24","UNSP"
100,100,96,96,128600,"2020-01-27","UNSP"
102,102,93,98,191700,"2020-01-28","UNSP"
99,99,96,99,265500,"2020-01-29","UNSP"
99,99,92,96,45800,"2020-01-30","UNSP"
96,96,90,91,83200,"2020-01-31","UNSP"
91,91,89,89,81600,"2020-02-03","UNSP"
92,96,90,91,73100,"2020-02-04","UNSP"
94,95,93,94,36100,"2020-02-05","UNSP"
94,96,90,94,121400,"2020-02-06","UNSP"
94,96,93,94,104300,"2020-02-07","UNSP"
95,96,92,93,137800,"2020-02-10","UNSP"
95,99,93,94,27800,"2020-02-11","UNSP"
94,95,92,92,164700,"2020-02-12","UNSP"
94,94,90,92,57700,"2020-02-13","UNSP"
90,92,90,90,143100,"2020-02-14","UNSP"
90,90,88,88,38500,"2020-02-17","UNSP"
88,92,88,91,152500,"2020-02-18","UNSP"
90,91,90,91,123500,"2020-02-19","UNSP"
91,92,84,89,97100,"2020-02-20","UNSP"
90,91,88,89,74100,"2020-02-21","UNSP"
87,89,86,87,98800,"2020-02-24","UNSP"
87,87,82,84,592900,"2020-02-25","UNSP"
84,85,82,84,28700,"2020-02-26","UNSP"
81,83,76,76,122600,"2020-02-27","UNSP"
66,76,65,69,157100,"2020-02-28","UNSP"
59,72,59,69,564400,"2020-03-02","UNSP"
74,80,72,77,144300,"2020-03-03","UNSP"
75,83,75,75,55300,"2020-03-04","UNSP"
79,81,74,77,223600,"2020-03-05","UNSP"
76,78,76,78,42700,"2020-03-06","UNSP"
72,74,66,66,168300,"2020-03-09","UNSP"
66,75,66,73,90600,"2020-03-10","UNSP"
73,73,67,70,82200,"2020-03-11","UNSP"
69,70,63,65,271700,"2020-03-12","UNSP"
65,65,65,65,0,"2020-03-13","UNSP"
65,65,65,65,0,"2020-03-16","UNSP"
54,56,54,54,142100,"2020-03-17","UNSP"
59,60,51,51,1641000,"2020-03-18","UNSP"
51,51,50,50,4741900,"2020-03-19","UNSP"
50,51,50,50,1057300,"2020-03-20","UNSP"
55,55,50,50,1092700,"2020-03-23","UNSP"
50,53,50,50,666400,"2020-03-24","UNSP"
50,51,50,51,582300,"2020-03-26","UNSP"
52,54,50,54,246100,"2020-03-27","UNSP"
54,54,51,52,188800,"2020-03-30","UNSP"
52,52,50,51,308600,"2020-03-31","UNSP"
51,51,50,50,2700100,"2020-04-01","UNSP"
50,53,50,51,190700,"2020-04-02","UNSP"
51,51,50,51,30700,"2020-04-03","UNSP"
51,56,50,52,1226100,"2020-04-06","UNSP"
54,54,50,51,513100,"2020-04-07","UNSP"
51,52,50,51,2292600,"2020-04-08","UNSP"
51,52,50,52,573500,"2020-04-09","UNSP"
52,57,51,53,1035500,"2020-04-13","UNSP"
57,62,54,55,3594200,"2020-04-14","UNSP"
56,58,54,57,369300,"2020-04-15","UNSP"
58,58,54,56,1256300,"2020-04-16","UNSP"
56,58,54,55,260300,"2020-04-17","UNSP"
55,59,55,56,105900,"2020-04-20","UNSP"
54,55,53,54,59100,"2020-04-21","UNSP"
53,55,52,53,159400,"2020-04-22","UNSP"
53,54,52,53,97900,"2020-04-23","UNSP"
54,54,52,52,140600,"2020-04-24","UNSP"
52,54,52,53,296700,"2020-04-27","UNSP"
52,54,51,51,415200,"2020-04-28","UNSP"
51,53,50,52,331000,"2020-04-29","UNSP"
52,55,51,52,2653600,"2020-04-30","UNSP"
52,54,52,52,66800,"2020-05-04","UNSP"
52,53,51,52,416000,"2020-05-05","UNSP"
52,53,51,51,1578900,"2020-05-06","UNSP"
52,53,51,52,1768600,"2020-05-08","UNSP"
52,53,50,52,1552700,"2020-05-11","UNSP"
51,52,51,51,741100,"2020-05-12","UNSP"
51,52,50,51,356700,"2020-05-13","UNSP"
51,51,50,50,6784400,"2020-05-14","UNSP"
50,51,50,50,378300,"2020-05-15","UNSP"
50,50,50,50,219500,"2020-05-18","UNSP"
50,51,50,50,318600,"2020-05-19","UNSP"
50,51,50,50,1230900,"2020-05-20","UNSP"
50,50,50,50,228400,"2020-05-26","UNSP"
50,51,50,51,818600,"2020-05-27","UNSP"
51,52,50,51,20200,"2020-05-28","UNSP"
51,51,50,50,356100,"2020-05-29","UNSP"
50,52,50,50,264700,"2020-06-02","UNSP"
50,51,50,50,1103500,"2020-06-03","UNSP"
50,52,50,52,740700,"2020-06-04","UNSP"
51,53,50,52,1529200,"2020-06-05","UNSP"
52,60,52,60,6722900,"2020-06-08","UNSP"
60,62,56,60,2471800,"2020-06-09","UNSP"
58,62,56,56,261400,"2020-06-10","UNSP"
56,60,55,58,1325900,"2020-06-11","UNSP"
56,59,54,57,341200,"2020-06-12","UNSP"
57,62,54,57,815400,"2020-06-15","UNSP"
59,61,58,60,909000,"2020-06-16","UNSP"
59,60,58,58,498500,"2020-06-17","UNSP"
58,60,58,59,180300,"2020-06-18","UNSP"
60,64,59,60,2007500,"2020-06-19","UNSP"
60,62,60,61,737700,"2020-06-22","UNSP"
61,62,60,61,223900,"2020-06-23","UNSP"
61,65,60,62,1335400,"2020-06-24","UNSP"
61,64,61,62,1908200,"2020-06-25","UNSP"
61,64,59,61,2304400,"2020-06-26","UNSP"
60,61,57,59,1252000,"2020-06-29","UNSP"
60,61,59,59,57800,"2020-06-30","UNSP"
59,61,57,59,70000,"2020-07-01","UNSP"
59,60,57,59,48700,"2020-07-02","UNSP"
59,61,59,59,13700,"2020-07-03","UNSP"
59,62,57,58,244200,"2020-07-06","UNSP"
59,60,57,60,96300,"2020-07-07","UNSP"
59,62,57,60,1265100,"2020-07-08","UNSP"
60,61,59,59,83800,"2020-07-09","UNSP"
59,62,57,59,984200,"2020-07-10","UNSP"
59,63,59,60,603500,"2020-07-13","UNSP"
60,62,59,60,91800,"2020-07-14","UNSP"
60,61,59,60,133600,"2020-07-15","UNSP"
60,60,58,58,93000,"2020-07-16","UNSP"
59,59,58,58,116000,"2020-07-17","UNSP"
59,65,59,62,4371100,"2020-07-20","UNSP"
63,67,60,62,511900,"2020-07-21","UNSP"
62,65,61,64,1432600,"2020-07-22","UNSP"
65,65,62,63,97900,"2020-07-23","UNSP"
63,64,62,63,1819600,"2020-07-24","UNSP"
63,64,63,63,118400,"2020-07-27","UNSP"
63,64,62,63,124500,"2020-07-28","UNSP"
62,63,62,62,82700,"2020-07-29","UNSP"
63,63,61,61,141800,"2020-07-30","UNSP"
61,61,59,60,138300,"2020-08-03","UNSP"
61,62,61,61,112200,"2020-08-04","UNSP"
62,62,60,62,1156400,"2020-08-05","UNSP"
61,62,60,62,198000,"2020-08-06","UNSP"
61,62,58,60,2467100,"2020-08-07","UNSP"
60,60,58,59,207400,"2020-08-10","UNSP"
59,60,58,59,43500,"2020-08-11","UNSP"
59,59,55,55,5155000,"2020-08-12","UNSP"
55,62,55,59,1610700,"2020-08-13","UNSP"
59,59,57,57,141400,"2020-08-14","UNSP"
57,60,57,58,61500,"2020-08-18","UNSP"
58,60,57,58,257600,"2020-08-19","UNSP"
58,65,57,63,5833300,"2020-08-24","UNSP"
64,65,61,63,1884600,"2020-08-25","UNSP"
63,65,61,63,120600,"2020-08-26","UNSP"
63,64,60,62,433900,"2020-08-27","UNSP"
60,65,60,62,308000,"2020-08-28","UNSP"
62,63,61,62,112300,"2020-08-31","UNSP"
62,72,61,72,8007900,"2020-09-01","UNSP"
75,97,72,97,35405700,"2020-09-02","UNSP"
98,106,91,95,35558500,"2020-09-03","UNSP"
93,101,91,100,6118500,"2020-09-04","UNSP"
100,103,93,101,6447300,"2020-09-07","UNSP"
101,101,94,99,1597000,"2020-09-08","UNSP"
99,100,93,93,1405000,"2020-09-09","UNSP"
94,94,87,87,526500,"2020-09-10","UNSP"
82,91,81,88,2931000,"2020-09-11","UNSP"
90,92,84,88,1114600,"2020-09-14","UNSP"
87,97,87,97,2692000,"2020-09-15","UNSP"
98,98,91,91,1445600,"2020-09-16","UNSP"
91,92,85,91,2668100,"2020-09-17","UNSP"
89,95,89,92,633500,"2020-09-18","UNSP"
95,95,86,90,2663400,"2020-09-21","UNSP"
90,90,84,87,1275100,"2020-09-22","UNSP"
87,87,82,82,1070800,"2020-09-23","UNSP"
81,87,79,80,1169600,"2020-09-24","UNSP"
80,83,77,80,206600,"2020-09-25","UNSP"
80,82,80,80,839700,"2020-09-28","UNSP"
80,82,80,80,1227000,"2020-09-29","UNSP"
80,82,79,80,1997400,"2020-09-30","UNSP"
80,83,77,80,467500,"2020-10-01","UNSP"
80,84,80,80,39800,"2020-10-02","UNSP"
80,80,77,77,259600,"2020-10-05","UNSP"
77,85,72,72,6322500,"2020-10-06","UNSP"
72,77,69,73,392500,"2020-10-07","UNSP"
73,79,73,74,956700,"2020-10-08","UNSP"
74,77,74,75,95100,"2020-10-09","UNSP"
75,81,75,79,1958500,"2020-10-12","UNSP"
79,81,78,79,2764500,"2020-10-13","UNSP"
79,80,78,79,2022400,"2020-10-14","UNSP"
79,80,76,77,2198600,"2020-10-15","UNSP"
77,80,74,74,7747300,"2020-10-16","UNSP"
74,78,74,77,122500,"2020-10-19","UNSP"
77,78,76,77,2184700,"2020-10-20","UNSP"
77,78,76,77,1786200,"2020-10-21","UNSP"
77,79,76,77,2871300,"2020-10-22","UNSP"
77,78,72,72,8603900,"2020-10-23","UNSP"
73,75,73,74,618500,"2020-10-26","UNSP"
74,78,74,76,377500,"2020-10-27","UNSP"
76,83,74,79,1416800,"2020-11-02","UNSP"
79,81,74,76,2164800,"2020-11-03","UNSP"
76,80,74,75,187300,"2020-11-04","UNSP"
75,82,75,78,575100,"2020-11-05","UNSP"
78,80,77,78,386500,"2020-11-06","UNSP"
78,80,77,77,799400,"2020-11-09","UNSP"
77,80,77,77,813000,"2020-11-10","UNSP"
78,80,77,77,963200,"2020-11-11","UNSP"
78,82,78,81,2371500,"2020-11-12","UNSP"
82,88,82,86,4259400,"2020-11-13","UNSP"
86,87,81,83,661800,"2020-11-16","UNSP"
83,85,80,84,1177000,"2020-11-17","UNSP"
83,85,82,84,1730000,"2020-11-18","UNSP"
84,86,84,85,826700,"2020-11-19","UNSP"
85,87,84,85,983100,"2020-11-20","UNSP"
85,90,85,89,2472800,"2020-11-23","UNSP"
89,95,88,91,5545400,"2020-11-24","UNSP"
93,104,90,102,13573000,"2020-11-25","UNSP"
102,105,95,103,8346300,"2020-11-26","UNSP"
103,108,101,105,3111300,"2020-11-27","UNSP"
106,108,100,103,3447400,"2020-11-30","UNSP"
105,105,99,101,238000,"2020-12-01","UNSP"
102,103,96,100,589800,"2020-12-02","UNSP"
100,107,95,95,5860300,"2020-12-03","UNSP"
97,108,97,104,7082600,"2020-12-04","UNSP"
106,108,104,108,4366800,"2020-12-07","UNSP"
109,110,106,109,2600800,"2020-12-08","UNSP"
111,112,106,109,2466100,"2020-12-10","UNSP"
111,112,107,111,3420900,"2020-12-11","UNSP"
113,113,107,111,1654300,"2020-12-14","UNSP"
111,112,108,109,1445000,"2020-12-15","UNSP"
109,110,107,108,2113700,"2020-12-16","UNSP"
109,117,109,116,11124900,"2020-12-17","UNSP"
116,120,115,117,3391800,"2020-12-18","UNSP"
118,119,115,117,1498800,"2020-12-21","UNSP"
117,120,114,114,2491800,"2020-12-22","UNSP"
114,115,109,112,685700,"2020-12-23","UNSP"
113,115,111,111,1150400,"2020-12-28","UNSP"
111,116,111,113,1141800,"2020-12-29","UNSP"
113,115,112,114,667400,"2020-12-30","UNSP"
114,120,114,120,2532000,"2021-01-04","UNSP"
120,121,117,119,702600,"2021-01-05","UNSP"
119,121,112,114,734500,"2021-01-06","UNSP"
115,120,115,117,832800,"2021-01-07","UNSP"
116,119,115,118,1394900,"2021-01-08","UNSP"
119,119,114,117,369300,"2021-01-11","UNSP"
117,117,114,115,433600,"2021-01-12","UNSP"
115,128,115,125,6558900,"2021-01-13","UNSP"
125,145,124,131,9540900,"2021-01-14","UNSP"
135,140,132,137,2390800,"2021-01-15","UNSP"
136,152,136,148,5441400,"2021-01-18","UNSP"
149,150,138,143,1255600,"2021-01-19","UNSP"
144,144,133,135,842800,"2021-01-20","UNSP"
139,139,131,135,445000,"2021-01-21","UNSP"
135,135,126,126,270100,"2021-01-22","UNSP"
124,124,118,118,913800,"2021-01-25","UNSP"
118,118,111,112,327200,"2021-01-26","UNSP"
112,116,105,114,619700,"2021-01-27","UNSP"
115,115,107,107,1070600,"2021-01-28","UNSP"
108,110,100,110,975700,"2021-01-29","UNSP"
107,114,107,113,1373400,"2021-02-01","UNSP"
114,119,112,117,2268900,"2021-02-02","UNSP"
120,120,113,119,585900,"2021-02-03","UNSP"
119,121,116,116,885000,"2021-02-04","UNSP"
116,121,115,120,724800,"2021-02-05","UNSP"
119,122,115,121,243100,"2021-02-08","UNSP"
122,122,117,121,111900,"2021-02-09","UNSP"
121,121,117,120,66100,"2021-02-10","UNSP"
119,121,118,121,199100,"2021-02-11","UNSP"
121,121,116,117,150300,"2021-02-15","UNSP"
117,122,114,119,649600,"2021-02-16","UNSP"
119,119,111,112,546700,"2021-02-17","UNSP"
113,120,109,115,935500,"2021-02-18","UNSP"
115,119,113,116,172600,"2021-02-19","UNSP"
113,116,113,116,76600,"2021-02-22","UNSP"
114,118,112,117,314700,"2021-02-23","UNSP"
117,120,113,120,468100,"2021-02-24","UNSP"
120,123,113,122,690500,"2021-02-25","UNSP"
122,122,118,119,318800,"2021-02-26","UNSP"
119,121,117,119,111300,"2021-03-01","UNSP"
119,119,116,118,263300,"2021-03-02","UNSP"
118,118,116,117,66200,"2021-03-03","UNSP"
117,117,115,116,262700,"2021-03-04","UNSP"
115,116,114,115,328000,"2021-03-05","UNSP"
115,118,112,118,658600,"2021-03-08","UNSP"
118,123,118,120,5671800,"2021-03-09","UNSP"
120,122,119,119,532400,"2021-03-10","UNSP"
119,122,112,121,5014700,"2021-03-12","UNSP"
122,123,119,122,635800,"2021-03-15","UNSP"
122,122,118,120,376900,"2021-03-16","UNSP"
120,122,119,120,265700,"2021-03-17","UNSP"
120,121,112,121,193500,"2021-03-18","UNSP"
121,122,119,121,4156500,"2021-03-19","UNSP"
121,121,117,119,500700,"2021-03-22","UNSP"
119,120,116,117,1006200,"2021-03-23","UNSP"
117,120,115,118,477100,"2021-03-24","UNSP"
118,120,117,119,674600,"2021-03-25","UNSP"
120,121,115,120,1445400,"2021-03-26","UNSP"
120,121,118,118,454500,"2021-03-29","UNSP"
119,119,116,118,430300,"2021-03-30","UNSP"
119,119,116,118,374300,"2021-03-31","UNSP"
119,119,115,115,613300,"2021-04-01","UNSP"
115,118,115,115,391400,"2021-04-05","UNSP"
118,118,116,118,249900,"2021-04-06","UNSP"
119,119,115,117,656900,"2021-04-07","UNSP"
117,118,117,117,153700,"2021-04-08","UNSP"
117,120,116,118,2485300,"2021-04-09","UNSP"
119,119,116,118,682500,"2021-04-12","UNSP"
118,118,115,118,320800,"2021-04-13","UNSP"
118,119,116,117,167600,"2021-04-14","UNSP"
117,118,116,116,205900,"2021-04-15","UNSP"
116,117,114,116,1095800,"2021-04-16","UNSP"
116,117,113,115,344200,"2021-04-19","UNSP"
115,118,112,114,665000,"2021-04-20","UNSP"
114,116,113,115,235300,"2021-04-21","UNSP"
115,117,113,114,118300,"2021-04-22","UNSP"
114,115,113,113,381200,"2021-04-23","UNSP"
113,114,111,113,153700,"2021-04-26","UNSP"
112,114,111,114,55100,"2021-04-27","UNSP"
114,114,111,113,257900,"2021-04-28","UNSP"
112,113,112,113,38800,"2021-04-29","UNSP"
113,113,111,113,181700,"2021-04-30","UNSP"
112,115,110,112,851600,"2021-05-03","UNSP"
113,114,109,113,268600,"2021-05-04","UNSP"
112,115,112,114,231700,"2021-05-05","UNSP"
115,115,113,113,81300,"2021-05-06","UNSP"
114,114,110,114,467300,"2021-05-07","UNSP"
115,116,114,116,283600,"2021-05-10","UNSP"
116,117,116,117,115500,"2021-05-11","UNSP"
117,117,114,114,98700,"2021-05-17","UNSP"
113,115,113,115,105400,"2021-05-18","UNSP"
115,116,111,114,103100,"2021-05-19","UNSP"
113,116,107,114,687100,"2021-05-20","UNSP"
114,114,109,112,356200,"2021-05-21","UNSP"
113,113,106,107,573500,"2021-05-24","UNSP"
107,115,107,114,1083300,"2021-05-25","UNSP"
114,117,111,112,101300,"2021-05-27","UNSP"
112,112,105,108,1332400,"2021-05-28","UNSP"
108,110,106,106,312000,"2021-05-31","UNSP"
106,115,106,109,77300,"2021-06-02","UNSP"
108,115,108,111,398900,"2021-06-03","UNSP"
111,113,107,112,173000,"2021-06-04","UNSP"
112,113,107,112,309900,"2021-06-07","UNSP"
112,117,110,110,1891800,"2021-06-08","UNSP"
112,112,106,107,574200,"2021-06-09","UNSP"
107,112,105,110,333700,"2021-06-10","UNSP"
110,115,109,114,1051000,"2021-06-11","UNSP"
114,114,110,112,52200,"2021-06-14","UNSP"
112,112,109,111,38900,"2021-06-15","UNSP"
111,111,108,111,455800,"2021-06-16","UNSP"
109,111,108,110,172000,"2021-06-17","UNSP"
109,112,103,108,637100,"2021-06-18","UNSP"
103,108,103,106,155900,"2021-06-21","UNSP"
106,109,104,108,312700,"2021-06-22","UNSP"
110,114,105,112,590300,"2021-06-23","UNSP"
112,112,109,112,194000,"2021-06-24","UNSP"
112,113,109,110,52400,"2021-06-25","UNSP"
110,111,105,109,68200,"2021-06-28","UNSP"
109,112,106,111,318800,"2021-06-29","UNSP"
112,114,107,107,315800,"2021-06-30","UNSP"
109,112,107,111,78300,"2021-07-01","UNSP"
113,117,111,113,706600,"2021-07-02","UNSP"
115,115,108,112,101300,"2021-07-05","UNSP"
112,115,111,114,27600,"2021-07-06","UNSP"
114,114,110,111,32900,"2021-07-07","UNSP"
112,112,104,108,279100,"2021-07-08","UNSP"
108,110,102,104,676500,"2021-07-09","UNSP"
103,107,103,106,40700,"2021-07-12","UNSP"
109,118,108,112,2858800,"2021-07-13","UNSP"
113,115,111,114,429700,"2021-07-14","UNSP"
115,117,107,107,1325300,"2021-07-15","UNSP"
108,109,105,107,1199800,"2021-07-16","UNSP"
108,110,107,109,145400,"2021-07-19","UNSP"
109,112,109,110,82400,"2021-07-21","UNSP"
110,111,106,109,69000,"2021-07-22","UNSP"
108,112,107,110,381100,"2021-07-23","UNSP"
110,110,106,109,75400,"2021-07-26","UNSP"
111,112,109,110,224600,"2021-07-27","UNSP"
111,111,106,110,245000,"2021-07-28","UNSP"
110,110,108,110,60700,"2021-07-29","UNSP"
110,115,106,111,563700,"2021-07-30","UNSP"
111,111,108,110,79800,"2021-08-02","UNSP"
110,111,107,110,44200,"2021-08-03","UNSP"
110,117,109,111,218100,"2021-08-04","UNSP"
111,115,109,111,117000,"2021-08-05","UNSP"
111,115,106,110,277100,"2021-08-06","UNSP"
110,111,106,108,672500,"2021-08-09","UNSP"
110,111,106,106,141600,"2021-08-10","UNSP"
106,111,106,107,302200,"2021-08-12","UNSP"
109,111,108,111,830900,"2021-08-13","UNSP"
110,111,109,111,345100,"2021-08-16","UNSP"
110,112,110,112,540600,"2021-08-18","UNSP"
112,113,109,110,733600,"2021-08-19","UNSP"
110,114,108,109,1021500,"2021-08-20","UNSP"
111,111,102,111,2623300,"2021-08-23","UNSP"
111,111,108,109,293800,"2021-08-24","UNSP"
109,109,106,109,668500,"2021-08-25","UNSP"
109,113,106,109,979000,"2021-08-26","UNSP"
109,109,107,109,1744800,"2021-08-27","UNSP"
108,110,107,110,698300,"2021-08-30","UNSP"
111,111,108,109,512000,"2021-08-31","UNSP"
110,111,108,111,996500,"2021-09-01","UNSP"
111,111,104,108,2284500,"2021-09-02","UNSP"
108,109,103,106,358300,"2021-09-03","UNSP"
106,108,105,108,1336800,"2021-09-06","UNSP"
108,111,107,111,1188200,"2021-09-07","UNSP"
109,110,104,107,1364300,"2021-09-08","UNSP"
108,117,107,115,2398700,"2021-09-09","UNSP"
116,116,111,114,1263800,"2021-09-10","UNSP"
114,119,112,116,443400,"2021-09-13","UNSP"
115,118,114,117,469200,"2021-09-14","UNSP"
117,118,114,118,144100,"2021-09-15","UNSP"
118,118,113,118,514000,"2021-09-16","UNSP"
118,118,115,117,271500,"2021-09-17","UNSP"
117,117,109,109,4666000,"2021-09-20","UNSP"
109,114,108,114,1196900,"2021-09-21","UNSP"
113,114,110,113,397700,"2021-09-22","UNSP"
113,113,109,112,187700,"2021-09-23","UNSP"
111,111,108,109,201700,"2021-09-24","UNSP"
110,110,109,110,251800,"2021-09-27","UNSP"
112,115,110,113,1929600,"2021-09-28","UNSP"
113,118,112,112,1461900,"2021-09-29","UNSP"
112,115,112,115,653000,"2021-09-30","UNSP"
115,117,113,117,1173300,"2021-10-01","UNSP"
117,127,117,119,5436400,"2021-10-04","UNSP"
119,122,112,122,6357000,"2021-10-05","UNSP"
123,128,121,126,3966000,"2021-10-06","UNSP"
126,128,118,123,3767900,"2021-10-07","UNSP"
123,125,119,124,1625900,"2021-10-08","UNSP"
124,126,122,125,602200,"2021-10-11","UNSP"
126,126,118,125,3633700,"2021-10-12","UNSP"
126,133,118,120,5209400,"2021-10-13","UNSP"
121,124,117,124,1343800,"2021-10-14","UNSP"
124,124,118,120,636400,"2021-10-15","UNSP"
120,124,117,119,105800,"2021-10-18","UNSP"
122,123,118,121,243700,"2021-10-19","UNSP"
121,123,120,120,51000,"2021-10-21","UNSP"
118,122,118,120,39000,"2021-10-22","UNSP"
120,123,119,123,1664300,"2021-10-25","UNSP"
119,123,119,120,1492000,"2021-10-26","UNSP"
121,121,114,115,1272500,"2021-10-27","UNSP"
115,120,109,112,789900,"2021-10-28","UNSP"
112,116,106,110,701300,"2021-10-29","UNSP"
110,112,108,108,397700,"2021-11-01","UNSP"
108,114,104,111,9000500,"2021-11-02","UNSP"
112,112,109,112,186800,"2021-11-03","UNSP"
114,116,110,113,416600,"2021-11-04","UNSP"
114,114,107,112,621700,"2021-11-05","UNSP"
112,114,109,113,280100,"2021-11-08","UNSP"
112,115,106,115,2641600,"2021-11-09","UNSP"
115,115,110,110,276100,"2021-11-10","UNSP"
110,114,109,110,205800,"2021-11-11","UNSP"
112,113,109,109,110400,"2021-11-12","UNSP"
109,111,109,111,16300,"2021-11-15","UNSP"
110,112,109,111,274500,"2021-11-16","UNSP"
111,113,110,111,94800,"2021-11-17","UNSP"
111,112,107,110,238900,"2021-11-18","UNSP"
110,111,107,109,268600,"2021-11-19","UNSP"
109,113,109,110,180900,"2021-11-22","UNSP"
112,112,110,110,46200,"2021-11-23","UNSP"
110,113,108,111,155900,"2021-11-24","UNSP"
111,114,109,113,428000,"2021-11-25","UNSP"
113,114,111,112,137800,"2021-11-26","UNSP"
111,112,109,111,49400,"2021-11-29","UNSP"
111,113,110,110,18100,"2021-11-30","UNSP"
111,111,109,109,10300,"2021-12-01","UNSP"
111,111,107,109,196200,"2021-12-02","UNSP"
109,111,106,109,29500,"2021-12-03","UNSP"
108,114,108,111,446700,"2021-12-06","UNSP"
111,114,109,113,232600,"2021-12-07","UNSP"
111,114,111,113,122400,"2021-12-08","UNSP"
113,114,107,109,167100,"2021-12-09","UNSP"
109,113,109,110,736000,"2021-12-10","UNSP"
111,112,109,110,235300,"2021-12-13","UNSP"
111,112,110,110,304100,"2021-12-14","UNSP"
110,112,104,105,462200,"2021-12-15","UNSP"
106,108,104,106,161500,"2021-12-16","UNSP"
107,110,106,109,371800,"2021-12-17","UNSP"
109,109,108,108,25100,"2021-12-20","UNSP"
108,112,104,108,153300,"2021-12-21","UNSP"
110,111,108,109,97500,"2021-12-22","UNSP"
110,110,107,109,208400,"2021-12-23","UNSP"
108,109,107,109,24300,"2021-12-24","UNSP"
109,112,108,110,123200,"2021-12-27","UNSP"
110,111,109,111,339400,"2021-12-28","UNSP"
111,112,110,111,1059100,"2021-12-29","UNSP"
110,112,109,109,230600,"2021-12-30","UNSP"
112,112,109,110,75500,"2022-01-03","UNSP"
110,112,110,111,1798400,"2022-01-04","UNSP"
111,117,109,117,3195200,"2022-01-05","UNSP"
115,119,112,113,737900,"2022-01-06","UNSP"
115,117,110,113,441600,"2022-01-07","UNSP"
113,113,110,112,126300,"2022-01-10","UNSP"
112,113,110,111,1287600,"2022-01-11","UNSP"
112,114,111,111,1381900,"2022-01-12","UNSP"
111,114,111,111,189600,"2022-01-13","UNSP"
112,114,110,110,66900,"2022-01-14","UNSP"
111,111,107,110,386400,"2022-01-17","UNSP"
111,111,107,109,262700,"2022-01-18","UNSP"
110,110,107,109,74900,"2022-01-19","UNSP"
109,109,105,108,1473600,"2022-01-20","UNSP"
108,110,108,109,146300,"2022-01-21","UNSP"
109,110,108,108,190700,"2022-01-24","UNSP"
110,110,105,108,1558600,"2022-01-25","UNSP"
109,111,108,110,435300,"2022-01-26","UNSP"
111,111,110,111,80000,"2022-01-27","UNSP"
110,114,109,110,1722500,"2022-01-28","UNSP"
111,115,110,112,325800,"2022-01-31","UNSP"
112,115,105,108,3383600,"2022-02-02","UNSP"
108,118,107,118,685500,"2022-02-03","UNSP"
114,120,114,115,180300,"2022-02-04","UNSP"
115,120,114,114,169900,"2022-02-07","UNSP"
114,116,111,111,116000,"2022-02-08","UNSP"
112,121,111,117,914500,"2022-02-09","UNSP"
117,121,115,120,319100,"2022-02-10","UNSP"
120,126,115,122,2599700,"2022-02-11","UNSP"
122,128,121,127,2339500,"2022-02-14","UNSP"
127,144,126,139,16889700,"2022-02-15","UNSP"
138,142,130,134,8081300,"2022-02-16","UNSP"
132,133,125,127,5871500,"2022-02-17","UNSP"
127,130,120,129,2754700,"2022-02-18","UNSP"
129,130,126,130,2012200,"2022-02-21","UNSP"
130,132,121,121,4708800,"2022-02-22","UNSP"
122,128,121,123,248600,"2022-02-23","UNSP"
123,128,115,116,1813400,"2022-02-24","UNSP"
116,120,110,116,572300,"2022-02-25","UNSP"
119,123,118,118,78700,"2022-03-01","UNSP"
115,125,115,119,993200,"2022-03-02","UNSP"
119,125,119,124,1349600,"2022-03-04","UNSP"
124,128,123,126,2952700,"2022-03-07","UNSP"
127,127,118,118,3068700,"2022-03-08","UNSP"
118,124,115,119,495800,"2022-03-09","UNSP"
120,121,117,120,478800,"2022-03-10","UNSP"
121,124,119,121,240200,"2022-03-11","UNSP"
121,124,119,120,118900,"2022-03-14","UNSP"
119,121,117,121,427000,"2022-03-15","UNSP"
121,121,118,121,204900,"2022-03-16","UNSP"
121,122,118,121,315700,"2022-03-17","UNSP"
123,123,113,119,371100,"2022-03-18","UNSP"
119,123,119,120,115200,"2022-03-21","UNSP"
120,122,118,119,401800,"2022-03-22","UNSP"
119,123,116,121,290500,"2022-03-23","UNSP"
121,123,119,121,43800,"2022-03-24","UNSP"
121,122,119,121,221100,"2022-03-25","UNSP"
121,122,120,120,67800,"2022-03-28","UNSP"
120,122,120,120,24100,"2022-03-29","UNSP"
120,122,118,122,98300,"2022-03-30","UNSP"
121,126,117,119,1687200,"2022-03-31","UNSP"
120,127,116,121,4519200,"2022-04-01","UNSP"
121,123,120,122,133900,"2022-04-04","UNSP"
123,128,119,119,3396500,"2022-04-05","UNSP"
120,124,119,123,1072100,"2022-04-06","UNSP"
123,127,121,125,1134300,"2022-04-07","UNSP"
122,126,120,125,804400,"2022-04-08","UNSP"
125,126,123,124,168600,"2022-04-11","UNSP"
124,126,121,125,580000,"2022-04-12","UNSP"
118,126,118,126,523800,"2022-04-13","UNSP"
127,130,125,129,4882900,"2022-04-14","UNSP"
129,133,126,129,1669000,"2022-04-18","UNSP"
129,132,125,130,1026600,"2022-04-19","UNSP"
130,131,125,129,625600,"2022-04-20","UNSP"
130,130,128,128,113000,"2022-04-21","UNSP"
128,128,123,128,260600,"2022-04-22","UNSP"
127,127,120,120,4883700,"2022-04-25","UNSP"
120,122,116,121,1621700,"2022-04-26","UNSP"
121,124,114,116,4435600,"2022-04-27","UNSP"
118,119,116,117,90200,"2022-04-28","UNSP"
117,124,116,122,1405700,"2022-05-09","UNSP"
122,127,122,122,621400,"2022-05-10","UNSP"
123,124,119,121,338100,"2022-05-11","UNSP"
122,123,116,121,170300,"2022-05-12","UNSP"
121,121,118,121,102300,"2022-05-13","UNSP"
120,121,118,120,182100,"2022-05-17","UNSP"
118,120,116,119,477300,"2022-05-18","UNSP"
119,119,116,116,620500,"2022-05-19","UNSP"
117,120,117,119,208100,"2022-05-20","UNSP"
120,122,118,118,962200,"2022-05-23","UNSP"
118,120,117,117,73000,"2022-05-24","UNSP"
119,120,117,117,55800,"2022-05-25","UNSP"
119,119,116,118,217900,"2022-05-27","UNSP"
119,119,114,117,228300,"2022-05-30","UNSP"
117,119,114,115,443800,"2022-05-31","UNSP"
115,117,115,116,139200,"2022-06-02","UNSP"
116,117,116,116,186700,"2022-06-03","UNSP"
116,119,114,115,691300,"2022-06-06","UNSP"
115,123,115,123,1609600,"2022-06-07","UNSP"
123,124,120,123,501700,"2022-06-08","UNSP"
122,122,120,121,296500,"2022-06-09","UNSP"
122,125,116,121,1520100,"2022-06-10","UNSP"
118,123,116,118,1347400,"2022-06-13","UNSP"
118,122,116,121,740100,"2022-06-14","UNSP"
119,128,119,122,919400,"2022-06-15","UNSP"
122,127,118,118,799500,"2022-06-16","UNSP"
118,129,118,124,1671500,"2022-06-17","UNSP"
126,127,122,124,858700,"2022-06-20","UNSP"
121,125,121,124,14400,"2022-06-21","UNSP"
121,126,120,120,24000,"2022-06-22","UNSP"
121,127,118,127,1190000,"2022-06-23","UNSP"
127,129,119,123,3101000,"2022-06-24","UNSP"
123,123,121,122,30700,"2022-06-27","UNSP"
122,122,119,120,74600,"2022-06-28","UNSP"
121,122,119,120,138200,"2022-06-29","UNSP"
120,120,118,119,588500,"2022-06-30","UNSP"
119,121,118,119,447300,"2022-07-01","UNSP"
121,121,116,119,378600,"2022-07-04","UNSP"
120,122,120,121,1896400,"2022-07-05","UNSP"
121,122,119,119,67200,"2022-07-06","UNSP"
119,123,118,121,1511100,"2022-07-07","UNSP"
122,123,120,123,131700,"2022-07-08","UNSP"
123,128,119,122,1302100,"2022-07-11","UNSP"
122,124,122,123,949700,"2022-07-12","UNSP"
124,126,121,121,2966400,"2022-07-13","UNSP"
121,123,120,122,873100,"2022-07-14","UNSP"
122,122,120,122,215400,"2022-07-15","UNSP"
122,122,119,119,102900,"2022-07-18","UNSP"
119,129,119,122,204900,"2022-07-19","UNSP"
122,126,120,125,2021200,"2022-07-20","UNSP"
126,126,122,125,90700,"2022-07-21","UNSP"
124,130,124,128,3083300,"2022-07-22","UNSP"
128,137,127,135,4242400,"2022-07-25","UNSP"
135,141,133,138,3788300,"2022-07-26","UNSP"
139,140,136,139,3279700,"2022-07-27","UNSP"
139,139,130,139,1176500,"2022-07-28","UNSP"
139,141,131,131,4053800,"2022-07-29","UNSP"
131,141,131,138,1483900,"2022-08-01","UNSP"
138,140,133,138,985400,"2022-08-02","UNSP"
138,139,129,129,7353300,"2022-08-03","UNSP"
121,130,121,126,825800,"2022-08-04","UNSP"
126,130,126,129,1935600,"2022-08-05","UNSP"
129,131,129,129,1041600,"2022-08-08","UNSP"
129,133,129,133,1355700,"2022-08-09","UNSP"
130,134,125,133,426400,"2022-08-10","UNSP"
134,141,132,139,6204400,"2022-08-11","UNSP"
139,142,137,137,4618500,"2022-08-12","UNSP"
137,143,137,137,4686500,"2022-08-15","UNSP"
138,142,135,135,2291300,"2022-08-16","UNSP"
135,142,135,140,7480900,"2022-08-18","UNSP"
142,143,140,142,4069300,"2022-08-19","UNSP"
142,143,138,141,1015400,"2022-08-22","UNSP"
141,145,138,143,2801600,"2022-08-23","UNSP"
145,145,138,140,1952700,"2022-08-24","UNSP"
140,145,140,142,5138000,"2022-08-25","UNSP"
143,144,139,140,5521700,"2022-08-26","UNSP"
140,143,136,142,1333400,"2022-08-29","UNSP"
143,147,141,145,7253300,"2022-08-30","UNSP"
145,145,143,144,1475400,"2022-08-31","UNSP"
143,144,141,143,1156900,"2022-09-01","UNSP"
144,144,139,140,1565100,"2022-09-02","UNSP"
140,143,139,140,1081700,"2022-09-05","UNSP"
140,145,140,141,2802700,"2022-09-06","UNSP"
143,155,143,155,3545400,"2022-09-07","UNSP"
170,170,164,170,11287100,"2022-09-08","UNSP"
180,180,161,171,6621300,"2022-09-09","UNSP"
171,171,160,163,8895100,"2022-09-12","UNSP"
164,164,157,159,416700,"2022-09-13","UNSP"
159,160,148,148,5656500,"2022-09-14","UNSP"
143,148,138,139,9889500,"2022-09-15","UNSP"
139,139,131,135,1848200,"2022-09-16","UNSP"
134,137,131,134,242600,"2022-09-19","UNSP"
134,135,130,134,1751300,"2022-09-20","UNSP"
134,134,131,134,408800,"2022-09-21","UNSP"
134,134,128,134,1229300,"2022-09-22","UNSP"
127,134,125,128,6172800,"2022-09-23","UNSP"
128,128,121,122,878700,"2022-09-26","UNSP"
122,134,122,134,7044700,"2022-09-27","UNSP"
135,137,126,130,965400,"2022-09-28","UNSP"
132,143,126,131,835500,"2022-09-29","UNSP"
133,133,126,132,457400,"2022-09-30","UNSP"
125,133,124,129,380000,"2022-10-03","UNSP"
129,135,128,132,575000,"2022-10-04","UNSP"
132,132,127,132,1208100,"2022-10-05","UNSP"
133,133,126,131,821300,"2022-10-06","UNSP"
131,136,131,136,1036100,"2022-10-07","UNSP"
136,138,133,134,140500,"2022-10-10","UNSP"
135,135,125,125,5067600,"2022-10-11","UNSP"
128,137,125,134,1385900,"2022-10-12","UNSP"
134,141,131,137,3843000,"2022-10-13","UNSP"
140,140,134,137,659900,"2022-10-14","UNSP"
137,137,131,131,470600,"2022-10-17","UNSP"
134,134,131,133,54200,"2022-10-18","UNSP"
135,135,129,129,479200,"2022-10-19","UNSP"
131,136,131,134,2279800,"2022-10-20","UNSP"
134,139,133,137,3361900,"2022-10-21","UNSP"
137,142,137,141,954700,"2022-10-24","UNSP"
142,143,136,140,949900,"2022-10-25","UNSP"
142,142,137,138,451700,"2022-10-26","UNSP"
138,144,136,144,4512400,"2022-10-27","UNSP"
144,149,137,140,1513900,"2022-10-28","UNSP"
140,144,137,140,746100,"2022-10-31","UNSP"
140,142,137,139,138900,"2022-11-01","UNSP"
140,142,138,138,1338300,"2022-11-02","UNSP"
139,143,133,139,3326300,"2022-11-03","UNSP"
135,138,130,135,1045600,"2022-11-04","UNSP"
136,139,132,137,5636200,"2022-11-07","UNSP"
137,139,133,136,262800,"2022-11-08","UNSP"
138,138,135,136,82000,"2022-11-09","UNSP"
137,138,134,136,877500,"2022-11-10","UNSP"
136,142,135,140,3236400,"2022-11-11","UNSP"
143,147,142,142,2486700,"2022-11-14","UNSP"
143,146,141,142,199700,"2022-11-15","UNSP"
142,145,140,144,361200,"2022-11-16","UNSP"
143,148,140,145,728200,"2022-11-17","UNSP"
147,153,142,152,1747100,"2022-11-18","UNSP"
154,155,146,146,1432700,"2022-11-21","UNSP"
143,148,143,147,2594800,"2022-11-22","UNSP"
144,148,144,148,24300,"2022-11-23","UNSP"
149,153,141,145,1894800,"2022-11-24","UNSP"
146,146,142,145,63200,"2022-11-25","UNSP"
145,146,138,142,648900,"2022-11-28","UNSP"
142,146,139,141,1547000,"2022-11-29","UNSP"
141,141,138,139,441000,"2022-11-30","UNSP"
139,143,137,143,420700,"2022-12-01","UNSP"
143,145,139,144,2056000,"2022-12-02","UNSP"
144,144,140,142,87100,"2022-12-05","UNSP"
143,144,138,138,514500,"2022-12-06","UNSP"
137,138,132,132,298300,"2022-12-07","UNSP"
132,135,128,130,1078900,"2022-12-08","UNSP"
130,137,130,137,252300,"2022-12-09","UNSP"
138,139,131,136,64500,"2022-12-12","UNSP"
136,137,130,136,67100,"2022-12-13","UNSP"
136,139,135,139,2719100,"2022-12-14","UNSP"
139,140,137,139,671300,"2022-12-15","UNSP"
139,140,136,136,97500,"2022-12-16","UNSP"
139,140,136,138,11600,"2022-12-19","UNSP"
138,139,133,135,60500,"2022-12-20","UNSP"
138,139,132,136,899800,"2022-12-21","UNSP"
137,140,127,136,2209100,"2022-12-22","UNSP"
133,136,132,136,525600,"2022-12-23","UNSP"
136,149,132,132,7481100,"2022-12-26","UNSP"
133,134,127,133,1169700,"2022-12-27","UNSP"
133,134,131,134,84300,"2022-12-28","UNSP"
131,135,131,135,250300,"2022-12-29","UNSP"
134,134,127,128,1514900,"2022-12-30","UNSP"
131,134,131,129,134700,"2023-01-02","UNSP"
131,134,131,134,32900,"2023-01-03","UNSP"
134,137,132,132,204600,"2023-01-04","UNSP"
132,135,128,132,979500,"2023-01-05","UNSP"
130,135,128,134,2256600,"2023-01-06","UNSP"
134,134,125,125,407000,"2023-01-09","UNSP"
122,132,122,131,5241400,"2023-01-10","UNSP"
129,130,122,129,735800,"2023-01-11","UNSP"
130,133,128,129,296000,"2023-01-12","UNSP"
128,129,125,129,193500,"2023-01-13","UNSP"
128,130,125,128,42900,"2023-01-16","UNSP"
130,130,128,128,8000,"2023-01-17","UNSP"
129,130,127,130,96500,"2023-01-18","UNSP"
130,130,128,129,32200,"2023-01-19","UNSP"
129,129,128,128,13100,"2023-01-20","UNSP"
128,128,121,128,389000,"2023-01-24","UNSP"
128,128,126,127,3500,"2023-01-25","UNSP"
127,128,123,126,568700,"2023-01-26","UNSP"
125,126,125,126,44200,"2023-01-27","UNSP"
127,128,126,126,4050900,"2023-01-30","UNSP"
126,126,121,125,128600,"2023-01-31","UNSP"
127,127,126,126,9500,"2023-02-01","UNSP"
126,130,125,127,1859200,"2023-02-02","UNSP"
127,128,127,128,1036500,"2023-02-03","UNSP"
128,129,125,125,199400,"2023-02-06","UNSP"
126,127,125,125,45200,"2023-02-07","UNSP"
125,130,125,128,503900,"2023-02-08","UNSP"
128,128,122,125,672300,"2023-02-09","UNSP"
125,130,117,129,13929900,"2023-02-10","UNSP"
129,131,128,130,3416700,"2023-02-13","UNSP"
131,138,130,135,6293700,"2023-02-14","UNSP"
135,140,134,134,2558400,"2023-02-15","UNSP"
134,135,132,133,150100,"2023-02-16","UNSP"
131,136,131,133,1041000,"2023-02-17","UNSP"
134,137,133,135,1497000,"2023-02-20","UNSP"
135,135,131,132,1300600,"2023-02-21","UNSP"
132,133,126,132,302500,"2023-02-22","UNSP"
132,134,128,133,1699600,"2023-02-23","UNSP"
134,138,132,137,3136800,"2023-02-24","UNSP"
137,138,135,135,27600,"2023-02-27","UNSP"
138,138,129,133,3335100,"2023-02-28","UNSP"
133,134,133,134,13600,"2023-03-01","UNSP"
134,134,132,132,8900,"2023-03-02","UNSP"
132,135,132,133,5800,"2023-03-03","UNSP"
133,134,131,131,2045200,"2023-03-06","UNSP"
130,130,128,128,65900,"2023-03-07","UNSP"
126,131,120,122,3306400,"2023-03-08","UNSP"
123,124,114,116,3380500,"2023-03-09","UNSP"
116,118,111,118,2935900,"2023-03-10","UNSP"
117,121,117,119,586900,"2023-03-13","UNSP"
119,120,114,116,536800,"2023-03-14","UNSP"
118,120,114,116,5611300,"2023-03-15","UNSP"
116,119,108,117,5146500,"2023-03-16","UNSP"
117,119,109,119,4013700,"2023-03-17","UNSP"
119,121,112,117,34400,"2023-03-20","UNSP"
118,119,111,111,4890600,"2023-03-21","UNSP"
113,114,113,114,13200,"2023-03-24","UNSP"
114,118,114,116,607600,"2023-03-27","UNSP"
118,122,117,119,1915700,"2023-03-28","UNSP"
119,122,118,120,3207300,"2023-03-29","UNSP"
120,122,119,119,44600,"2023-03-30","UNSP"
121,122,120,120,1043600,"2023-03-31","UNSP"
120,125,120,120,4994600,"2023-04-03","UNSP"
124,124,118,123,2125200,"2023-04-04","UNSP"
122,124,121,123,1680000,"2023-04-05","UNSP"
123,123,119,121,2729600,"2023-04-06","UNSP"
122,123,113,118,1095400,"2023-04-10","UNSP"
114,117,113,116,64300,"2023-04-11","UNSP"
115,116,112,115,723000,"2023-04-12","UNSP"
115,118,114,116,1212700,"2023-04-13","UNSP"
116,117,114,114,1263700,"2023-04-14","UNSP"
114,114,108,113,256900,"2023-04-17","UNSP"
112,116,110,115,692400,"2023-04-18","UNSP"
114,114,113,113,1393900,"2023-04-26","UNSP"
114,115,110,114,243000,"2023-04-27","UNSP"
114,114,107,108,1296800,"2023-04-28","UNSP"
108,110,104,108,1495900,"2023-05-02","UNSP"
109,110,107,109,473500,"2023-05-03","UNSP"
109,111,108,108,358400,"2023-05-04","UNSP"
110,112,103,110,2506000,"2023-05-05","UNSP"
110,112,109,110,1748900,"2023-05-08","UNSP"
111,115,109,114,1825200,"2023-05-09","UNSP"
115,118,111,116,3417500,"2023-05-10","UNSP"
111,118,111,116,546000,"2023-05-11","UNSP"
116,116,114,115,2435800,"2023-05-12","UNSP"
115,119,115,118,2924000,"2023-05-15","UNSP"
117,125,117,120,5612800,"2023-05-16","UNSP"
120,125,118,121,1308300,"2023-05-17","UNSP"
121,122,114,114,3867600,"2023-05-19","UNSP"
117,122,113,116,1136500,"2023-05-22","UNSP"
117,119,112,117,361500,"2023-05-23","UNSP"
115,120,114,117,1160600,"2023-05-24","UNSP"
117,118,116,117,2068800,"2023-05-25","UNSP"
117,117,112,112,267800,"2023-05-26","UNSP"
115,115,112,112,29600,"2023-05-29","UNSP"
113,116,111,111,2034700,"2023-05-30","UNSP"
111,115,104,104,793800,"2023-05-31","UNSP"
104,110,96,106,2921300,"2023-06-05","UNSP"
109,109,101,106,2059700,"2023-06-06","UNSP"
109,109,104,104,62400,"2023-06-07","UNSP"
107,107,98,104,4229000,"2023-06-08","UNSP"
105,105,99,102,1433800,"2023-06-09","UNSP"
104,108,101,105,1952100,"2023-06-12","UNSP"
105,107,100,104,1512300,"2023-06-13","UNSP"
104,107,100,101,2627400,"2023-06-14","UNSP"
101,105,101,103,2735600,"2023-06-15","UNSP"
105,105,103,103,1384100,"2023-06-16","UNSP"
104,106,100,105,1603400,"2023-06-19","UNSP"
106,106,101,104,1110800,"2023-06-20","UNSP"
104,105,101,104,163000,"2023-06-21","UNSP"
105,106,102,104,269100,"2023-06-22","UNSP"
106,106,104,106,78100,"2023-06-23","UNSP"
104,106,102,106,31800,"2023-06-26","UNSP"
104,106,100,104,1424100,"2023-06-27","UNSP"
114,114,99,105,1331400,"2023-07-03","UNSP"
105,105,100,103,240300,"2023-07-04","UNSP"
103,109,101,106,1715200,"2023-07-05","UNSP"
106,106,101,103,3134300,"2023-07-06","UNSP"
105,105,103,103,362100,"2023-07-07","UNSP"
104,105,101,102,1064200,"2023-07-10","UNSP"
104,105,102,104,3319500,"2023-07-11","UNSP"
105,108,104,105,4153700,"2023-07-12","UNSP"
105,106,104,105,158400,"2023-07-13","UNSP"
105,110,104,109,1454100,"2023-07-14","UNSP"
109,113,105,111,1850900,"2023-07-17","UNSP"
110,114,110,113,1468100,"2023-07-18","UNSP"
114,115,108,114,2823000,"2023-07-20","UNSP"
115,121,113,114,2582400,"2023-07-21","UNSP"
118,120,112,117,4664100,"2023-07-24","UNSP"
119,122,117,119,1702500,"2023-07-25","UNSP"
119,122,116,120,2177600,"2023-07-26","UNSP"
120,120,115,120,2475300,"2023-07-27","UNSP"
121,121,119,120,1502900,"2023-07-28","UNSP"
120,122,117,121,2701700,"2023-07-31","UNSP"
120,125,120,121,2395200,"2023-08-01","UNSP"
122,122,119,119,438300,"2023-08-02","UNSP"
119,120,118,118,695100,"2023-08-03","UNSP"
121,121,118,118,310700,"2023-08-04","UNSP"
121,123,119,119,893100,"2023-08-07","UNSP"
120,120,119,120,72900,"2023-08-08","UNSP"
120,120,117,118,123300,"2023-08-09","UNSP"
118,120,111,119,2465200,"2023-08-10","UNSP"
119,120,110,115,3813700,"2023-08-11","UNSP"
115,116,111,115,508900,"2023-08-14","UNSP"
116,117,112,116,1098400,"2023-08-15","UNSP"
118,119,116,116,2291000,"2023-08-16","UNSP"
117,118,106,111,3079400,"2023-08-18","UNSP"
111,116,100,109,4804700,"2023-08-21","UNSP"
110,110,107,108,1257400,"2023-08-22","UNSP"
108,115,107,111,513000,"2023-08-23","UNSP"
111,113,108,108,649100,"2023-08-24","UNSP"
110,111,107,109,162000,"2023-08-25","UNSP"
110,112,109,110,68500,"2023-08-28","UNSP"
108,113,107,110,2118100,"2023-08-29","UNSP"
111,111,103,105,475700,"2023-08-30","UNSP"
107,108,96,105,3750000,"2023-08-31","UNSP"
108,108,101,103,171400,"2023-09-01","UNSP"
103,107,103,104,576600,"2023-09-04","UNSP"
105,108,104,108,705100,"2023-09-05","UNSP"
107,108,106,108,830100,"2023-09-06","UNSP"
108,108,107,107,140200,"2023-09-07","UNSP"
108,116,108,112,1644300,"2023-09-08","UNSP"
113,119,112,114,1890700,"2023-09-11","UNSP"
114,118,112,114,1343700,"2023-09-12","UNSP"
114,117,112,113,2144500,"2023-09-13","UNSP"
114,114,114,114,6000,"2023-09-14","UNSP"
114,114,109,112,1294200,"2023-09-15","UNSP"
113,116,113,113,526500,"2023-09-18","UNSP"
115,115,112,113,1426400,"2023-09-19","UNSP"
115,116,112,114,278000,"2023-09-20","UNSP"
114,115,111,112,1242000,"2023-09-21","UNSP"
115,115,112,114,116900,"2023-09-22","UNSP"
114,118,114,117,2062800,"2023-09-25","UNSP"
117,119,115,116,638200,"2023-09-26","UNSP"
116,118,115,117,709400,"2023-09-27","UNSP"
117,118,114,115,688700,"2023-09-29","UNSP"
115,116,115,116,111400,"2023-10-02","UNSP"
117,118,115,116,735100,"2023-10-03","UNSP"
116,117,112,114,545800,"2023-10-04","UNSP"
115,119,114,116,2509100,"2023-10-05","UNSP"
116,119,116,116,1963400,"2023-10-06","UNSP"
116,120,116,118,1478700,"2023-10-09","UNSP"
118,121,116,117,1426400,"2023-10-10","UNSP"
119,119,116,117,826200,"2023-10-11","UNSP"
116,117,115,115,1665100,"2023-10-12","UNSP"
115,115,113,114,1010900,"2023-10-13","UNSP"
115,117,110,113,1676700,"2023-10-16","UNSP"
113,114,111,114,1624600,"2023-10-17","UNSP"
114,114,110,114,1325500,"2023-10-18","UNSP"
115,116,114,115,2234200,"2023-10-19","UNSP"
115,118,113,113,1116700,"2023-10-20","UNSP"
114,115,105,113,2009600,"2023-10-23","UNSP"
113,116,111,112,1348700,"2023-10-24","UNSP"
114,114,110,113,1431000,"2023-10-25","UNSP"
113,113,110,112,793000,"2023-10-26","UNSP"
113,113,106,112,1454400,"2023-10-27","UNSP"
112,112,108,111,2678400,"2023-10-30","UNSP"
110,112,109,110,2779800,"2023-10-31","UNSP"
111,114,107,111,2153500,"2023-11-01","UNSP"
113,113,109,111,2789000,"2023-11-02","UNSP"
111,114,108,112,4239300,"2023-11-03","UNSP"
114,114,112,112,3803700,"2023-11-06","UNSP"
116,116,112,112,2050400,"2023-11-07","UNSP"
114,117,112,113,1977000,"2023-11-08","UNSP"
112,114,112,113,777600,"2023-11-09","UNSP"
113,115,112,114,1422400,"2023-11-10","UNSP"
112,114,112,114,1522500,"2023-11-13","UNSP"
114,114,112,113,650500,"2023-11-14","UNSP"
114,114,111,113,759800,"2023-11-15","UNSP"
113,114,112,114,957600,"2023-11-16","UNSP"
114,114,113,113,453500,"2023-11-17","UNSP"
114,114,112,113,854300,"2023-11-20","UNSP"
113,119,113,113,825600,"2023-11-21","UNSP"
113,113,112,112,355600,"2023-11-22","UNSP"
112,114,110,113,1221500,"2023-11-23","UNSP"
113,113,108,112,761500,"2023-11-24","UNSP"
112,113,108,111,879200,"2023-11-27","UNSP"
111,114,104,111,1900200,"2023-11-28","UNSP"
111,112,100,109,1110600,"2023-11-29","UNSP"
109,112,106,109,1701500,"2023-11-30","UNSP"
108,111,108,109,2307700,"2023-12-01","UNSP"
110,112,107,111,1725100,"2023-12-04","UNSP"
111,112,108,112,377300,"2023-12-05","UNSP"
112,115,108,114,1499800,"2023-12-06","UNSP"
111,116,109,111,1550500,"2023-12-07","UNSP"
114,114,109,111,1626000,"2023-12-08","UNSP"
111,115,107,112,1671500,"2023-12-11","UNSP"
112,114,108,113,519700,"2023-12-12","UNSP"
112,114,112,113,44100,"2023-12-13","UNSP"
108,114,108,109,81300,"2023-12-14","UNSP"
109,115,108,111,365800,"2023-12-15","UNSP"
111,112,107,109,193300,"2023-12-18","UNSP"
111,111,107,110,1842100,"2023-12-19","UNSP"
111,112,109,112,25800,"2023-12-20","UNSP"
113,114,110,112,1020500,"2023-12-21","UNSP"
113,113,112,112,301900,"2023-12-22","UNSP"
113,114,107,113,3601200,"2023-12-27","UNSP"
113,114,110,113,708800,"2023-12-28","UNSP"
112,113,111,113,335900,"2023-12-29","UNSP"
111,115,103,114,2474800,"2024-01-02","UNSP"
115,116,113,113,2761300,"2024-01-03","UNSP"
114,121,114,115,1759000,"2024-01-04","UNSP"
115,118,114,115,1322200,"2024-01-05","UNSP"
115,117,114,116,65100,"2024-01-08","UNSP"
116,117,112,113,570000,"2024-01-09","UNSP"
113,116,110,115,1240300,"2024-01-10","UNSP"
115,116,110,114,3945600,"2024-01-11","UNSP"
114,118,114,115,38400,"2024-01-12","UNSP"
115,117,112,115,679000,"2024-01-15","UNSP"
115,115,114,114,1599800,"2024-01-16","UNSP"
116,117,113,113,630600,"2024-01-17","UNSP"
115,115,113,114,2569500,"2024-01-18","UNSP"
115,115,103,108,1851100,"2024-01-19","UNSP"
109,109,103,104,1110100,"2024-01-22","UNSP"
108,108,102,106,690800,"2024-01-23","UNSP"
107,109,102,105,2915800,"2024-01-24","UNSP"
105,110,102,106,3015900,"2024-01-25","UNSP"
106,108,106,106,322500,"2024-01-26","UNSP"
106,108,102,105,1258700,"2024-01-29","UNSP"
106,109,102,105,1150600,"2024-01-30","UNSP"
105,107,104,106,144800,"2024-01-31","UNSP"
107,107,105,105,23900,"2024-02-01","UNSP"
107,107,101,105,99700,"2024-02-02","UNSP"
106,106,104,105,1100000,"2024-02-05","UNSP"
105,113,104,106,3940100,"2024-02-06","UNSP"
106,110,106,107,689300,"2024-02-07","UNSP"
108,112,103,106,1647400,"2024-02-12","UNSP"
105,107,104,106,507500,"2024-02-13","UNSP"
106,107,105,107,133200,"2024-02-15","UNSP"
107,109,106,108,1015000,"2024-02-16","UNSP"
108,108,104,108,1050300,"2024-02-19","UNSP"
107,110,105,108,262700,"2024-02-20","UNSP"
108,109,107,108,676000,"2024-02-21","UNSP"
106,109,106,108,597800,"2024-02-22","UNSP"
108,115,108,113,1536000,"2024-02-23","UNSP"
111,118,111,115,1203500,"2024-02-26","UNSP"
115,117,113,113,998000,"2024-02-27","UNSP"
116,117,114,114,507200,"2024-02-28","UNSP"
116,117,111,111,575000,"2024-02-29","UNSP"
115,115,108,112,2108000,"2024-03-01","UNSP"
114,115,111,111,121000,"2024-03-04","UNSP"
112,115,107,112,1417600,"2024-03-05","UNSP"
111,114,108,109,208400,"2024-03-06","UNSP"
112,112,110,111,14000,"2024-03-07","UNSP"
110,112,105,110,83600,"2024-03-08","UNSP"
110,112,109,111,23300,"2024-03-13","UNSP"
111,114,110,114,679500,"2024-03-14","UNSP"
114,114,112,112,598100,"2024-03-15","UNSP"
113,116,113,115,2721500,"2024-03-18","UNSP"
113,115,113,113,112900,"2024-03-19","UNSP"
113,116,110,112,1083900,"2024-03-20","UNSP"
115,115,108,113,1119500,"2024-03-21","UNSP"
113,113,112,112,15100,"2024-03-22","UNSP"
114,114,113,113,200,"2024-03-25","UNSP"
113,113,113,113,0,"2024-03-26","UNSP"
105,105,102,102,121900,"2024-03-27","UNSP"
92,92,92,92,188000,"2024-03-28","UNSP"
90,91,90,90,479600,"2024-04-01","UNSP"
84,84,84,84,81400,"2024-04-02","UNSP"
80,80,79,79,13900,"2024-04-03","UNSP"
77,77,75,75,290700,"2024-04-04","UNSP"
75,75,75,75,46900,"2024-04-05","UNSP"
75,75,75,75,592900,"2024-04-16","UNSP"
75,76,75,75,771200,"2024-04-17","UNSP"
75,75,75,75,1000,"2024-04-18","UNSP"
74,74,74,74,3200,"2024-04-19","UNSP"
70,70,70,70,94200,"2024-04-22","UNSP"
70,70,70,70,839200,"2024-04-23","UNSP"
71,71,71,71,118100,"2024-04-24","UNSP"
71,71,70,70,484900,"2024-04-25","UNSP"
71,72,71,72,336600,"2024-04-26","UNSP"
73,74,73,74,41400,"2024-04-29","UNSP"
74,74,74,74,338300,"2024-04-30","UNSP"
69,71,69,71,25500,"2024-05-02","UNSP"
71,73,71,73,53800,"2024-05-03","UNSP"
74,75,74,75,11100,"2024-05-06","UNSP"
75,77,75,77,73600,"2024-05-07","UNSP"
78,79,78,79,1093600,"2024-05-08","UNSP"
80,81,80,80,28100,"2024-05-13","UNSP"
80,80,80,80,52500,"2024-05-14","UNSP"
80,82,80,82,78100,"2024-05-15","UNSP"
82,82,82,82,144800,"2024-05-16","UNSP"
82,83,82,83,77500,"2024-05-17","UNSP"
83,84,83,84,349100,"2024-05-20","UNSP"
84,84,84,84,151300,"2024-05-21","UNSP"
84,84,84,84,56300,"2024-05-22","UNSP"
83,83,83,83,1100,"2024-05-27","UNSP"
83,84,83,84,1114700,"2024-05-28","UNSP"
84,84,84,84,33500,"2024-05-29","UNSP"
84,87,84,87,45800,"2024-05-30","UNSP"
87,87,87,87,300,"2024-05-31","UNSP"
88,90,87,90,126000,"2024-06-03","UNSP"
89,89,87,87,379900,"2024-06-04","UNSP"
87,88,85,88,41700,"2024-06-05","UNSP"
87,87,87,87,100,"2024-06-06","UNSP"
87,87,85,85,8200,"2024-06-07","UNSP"
85,85,85,85,21500,"2024-06-10","UNSP"
85,86,84,84,16000,"2024-06-11","UNSP"
80,84,80,84,20500,"2024-06-12","UNSP"
84,84,84,84,20100,"2024-06-13","UNSP"
84,85,84,84,20600,"2024-06-14","UNSP"
84,84,80,80,22100,"2024-06-19","UNSP"
84,84,83,83,10500,"2024-06-20","UNSP"
83,83,83,83,11500,"2024-06-21","UNSP"
82,82,82,82,2100,"2024-06-24","UNSP"
82,82,81,81,63600,"2024-06-25","UNSP"
79,80,79,79,3100,"2024-06-26","UNSP"
79,79,79,79,108500,"2024-06-27","UNSP"
78,78,78,78,529300,"2024-06-28","UNSP"
78,79,78,79,25900,"2024-07-01","UNSP"
80,80,80,80,122100,"2024-07-02","UNSP"
81,81,80,81,106100,"2024-07-03","UNSP"
82,82,82,82,53200,"2024-07-04","UNSP"
80,80,80,80,321400,"2024-07-05","UNSP"
82,83,82,82,215700,"2024-07-08","UNSP"
82,84,82,84,4200,"2024-07-09","UNSP"
84,84,84,84,500,"2024-07-10","UNSP"
84,84,84,84,1700,"2024-07-11","UNSP"
84,84,84,84,600,"2024-07-12","UNSP"
84,84,84,84,100,"2024-07-15","UNSP"
82,82,80,80,31500,"2024-07-16","UNSP"
81,82,81,82,900,"2024-07-17","UNSP"
82,82,78,78,14200,"2024-07-18","UNSP"
78,78,77,78,51900,"2024-07-19","UNSP"
80,80,79,80,2200,"2024-07-22","UNSP"
80,81,80,81,10400,"2024-07-23","UNSP"
81,81,81,81,300,"2024-07-24","UNSP"
81,81,81,81,15000,"2024-07-25","UNSP"
81,82,81,82,900,"2024-07-26","UNSP"
82,82,82,82,182300,"2024-07-29","UNSP"
82,83,82,83,5400,"2024-07-30","UNSP"
83,83,83,83,1700,"2024-07-31","UNSP"
83,83,80,80,51800,"2024-08-01","UNSP"
80,81,80,81,800,"2024-08-02","UNSP"
77,78,77,78,140100,"2024-08-05","UNSP"
79,79,79,79,1200,"2024-08-06","UNSP"
79,79,79,79,5200,"2024-08-07","UNSP"
80,80,80,80,600,"2024-08-08","UNSP"
80,80,80,80,0,"2024-08-09","UNSP"
80,80,80,80,2100,"2024-08-12","UNSP"
80,80,80,80,191700,"2024-08-13","UNSP"
80,82,80,82,6200,"2024-08-14","UNSP"
82,84,82,84,12400,"2024-08-15","UNSP"
84,84,84,84,6000,"2024-08-16","UNSP"
84,84,84,84,10000,"2024-08-19","UNSP"
83,83,83,83,31100,"2024-08-20","UNSP"
83,84,83,84,52800,"2024-08-21","UNSP"
84,84,82,82,6900,"2024-08-22","UNSP"
82,84,82,84,7100,"2024-08-23","UNSP"
82,82,82,82,222300,"2024-08-26","UNSP"
82,82,82,82,44800,"2024-08-27","UNSP"
82,82,82,82,70800,"2024-08-28","UNSP"
82,82,82,82,600,"2024-08-29","UNSP"
82,82,82,82,200,"2024-08-30","UNSP"
82,82,82,82,41900,"2024-09-02","UNSP"
82,83,82,82,220900,"2024-09-03","UNSP"
82,82,80,82,19200,"2024-09-04","UNSP"
83,84,83,84,57000,"2024-09-05","UNSP"
84,84,84,84,3832900,"2024-09-06","UNSP"
80,83,80,83,56000,"2024-09-09","UNSP"
84,84,84,84,4100,"2024-09-10","UNSP"
83,83,83,83,11000,"2024-09-11","UNSP"
83,83,83,83,2700,"2024-09-12","UNSP"
83,83,80,83,40500,"2024-09-13","UNSP"
82,84,82,84,119400,"2024-09-17","UNSP"
84,84,84,84,1055000,"2024-09-18","UNSP"
84,84,83,84,88900,"2024-09-19","UNSP"
85,86,85,86,243200,"2024-09-20","UNSP"
86,87,86,87,172100,"2024-09-23","UNSP"
88,88,88,88,17000,"2024-09-24","UNSP"
87,87,87,87,6100,"2024-09-25","UNSP"
86,86,84,84,11600,"2024-09-26","UNSP"
84,84,84,84,11000,"2024-09-27","UNSP"
84,85,84,85,370700,"2024-09-30","UNSP"
83,85,83,85,365700,"2024-10-01","UNSP"
86,87,86,87,26700,"2024-10-02","UNSP"
95,95,92,92,29100,"2024-10-03","UNSP"
91,91,91,91,248400,"2024-10-04","UNSP"
90,90,90,90,52000,"2024-10-07","UNSP"
90,90,88,89,7800,"2024-10-08","UNSP"
88,88,87,87,2003500,"2024-10-09","UNSP"
87,87,87,87,400,"2024-10-10","UNSP"
87,87,87,87,15000,"2024-10-11","UNSP"
87,87,86,86,9100,"2024-10-14","UNSP"
86,87,86,86,127300,"2024-10-15","UNSP"
89,90,89,90,31000,"2024-10-16","UNSP"
92,92,92,92,353500,"2024-10-17","UNSP"
92,94,92,94,2622200,"2024-10-18","UNSP"
95,95,95,95,164300,"2024-10-21","UNSP"
95,95,95,95,1043600,"2024-10-22","UNSP"
97,104,97,104,492300,"2024-10-23","UNSP"
104,104,94,104,295900,"2024-10-24","UNSP"
104,105,104,105,2593200,"2024-10-25","UNSP"
106,111,106,111,3038700,"2024-10-28","UNSP"
111,111,111,111,8000,"2024-10-29","UNSP"
111,113,111,112,1033000,"2024-10-30","UNSP"
112,112,111,111,37200,"2024-10-31","UNSP"
111,111,111,111,2700,"2024-11-01","UNSP"