"Open","High","Low","Close","Volume","Date","Emiten"
285,285,185,285,5633000,"2012-04-10","BEST"
355,355,355,355,20426000,"2012-04-11","BEST"
435,440,390,435,267326500,"2012-04-12","BEST"
415,450,410,415,9555500,"2012-04-13","BEST"
410,415,395,410,45670500,"2012-04-16","BEST"
405,420,400,405,10596500,"2012-04-17","BEST"
410,415,405,410,13469500,"2012-04-18","BEST"
405,415,400,405,13895000,"2012-04-19","BEST"
405,410,400,405,3710500,"2012-04-20","BEST"
410,410,390,410,3594000,"2012-04-23","BEST"
450,460,405,450,81871500,"2012-04-24","BEST"
480,480,450,480,80143500,"2012-04-25","BEST"
480,495,475,480,79471500,"2012-04-26","BEST"
480,490,475,480,41793000,"2012-04-27","BEST"
485,510,475,485,41328000,"2012-04-30","BEST"
490,495,475,490,8916500,"2012-05-01","BEST"
490,495,475,490,8916500,"2012-05-02","BEST"
510,530,500,510,71080500,"2012-05-03","BEST"
520,530,500,520,17327000,"2012-05-04","BEST"
510,510,495,510,12208000,"2012-05-07","BEST"
510,510,500,510,4866000,"2012-05-08","BEST"
495,510,490,495,11908500,"2012-05-09","BEST"
490,495,480,490,4224000,"2012-05-10","BEST"
475,490,465,475,19459000,"2012-05-11","BEST"
450,470,440,450,12433500,"2012-05-14","BEST"
455,470,450,455,22460500,"2012-05-15","BEST"
450,455,440,450,5627000,"2012-05-16","BEST"
450,460,440,450,11977500,"2012-05-21","BEST"
470,470,450,470,22420500,"2012-05-22","BEST"
460,470,455,460,12459500,"2012-05-23","BEST"
460,465,455,460,4495500,"2012-05-24","BEST"
440,455,430,440,12244500,"2012-05-25","BEST"
445,450,425,445,2079000,"2012-05-28","BEST"
450,450,445,450,13353500,"2012-05-29","BEST"
435,445,435,435,2730000,"2012-05-30","BEST"
425,440,420,425,3264500,"2012-05-31","BEST"
430,435,420,430,3199500,"2012-06-01","BEST"
430,430,400,430,2509500,"2012-06-04","BEST"
435,435,425,435,15055000,"2012-06-05","BEST"
465,465,435,465,9806500,"2012-06-06","BEST"
450,470,450,450,4864000,"2012-06-07","BEST"
455,455,445,455,25660500,"2012-06-08","BEST"
455,460,450,455,679500,"2012-06-11","BEST"
445,450,440,445,2162500,"2012-06-12","BEST"
445,445,440,445,5423500,"2012-06-13","BEST"
445,450,430,445,14114500,"2012-06-14","BEST"
470,470,440,470,2160500,"2012-06-15","BEST"
465,475,450,465,11817500,"2012-06-18","BEST"
460,465,455,460,409500,"2012-06-19","BEST"
465,470,450,465,2893000,"2012-06-20","BEST"
465,465,465,465,2493000,"2012-06-21","BEST"
465,465,455,465,1900000,"2012-06-22","BEST"
465,470,460,470,3227500,"2012-06-25","BEST"
470,470,460,470,332000,"2012-06-26","BEST"
470,485,470,480,5237500,"2012-06-27","BEST"
480,490,470,470,1252000,"2012-06-28","BEST"
470,480,470,480,313500,"2012-06-29","BEST"
485,485,480,485,4487000,"2012-07-02","BEST"
510,510,485,510,14918000,"2012-07-03","BEST"
510,510,495,510,3032000,"2012-07-04","BEST"
490,510,490,490,1626000,"2012-07-05","BEST"
500,500,490,500,7505000,"2012-07-06","BEST"
500,500,490,500,5512500,"2012-07-09","BEST"
520,540,495,520,60859500,"2012-07-10","BEST"
530,540,520,530,41085500,"2012-07-11","BEST"
530,540,520,530,26839000,"2012-07-12","BEST"
530,550,520,530,24892500,"2012-07-13","BEST"
530,540,520,530,4967000,"2012-07-16","BEST"
530,530,520,530,8951500,"2012-07-17","BEST"
510,520,510,510,6801000,"2012-07-18","BEST"
510,530,500,510,7614500,"2012-07-19","BEST"
510,530,510,510,16818000,"2012-07-20","BEST"
540,560,510,540,44478500,"2012-07-23","BEST"
570,590,540,570,94835500,"2012-07-24","BEST"
580,590,570,580,16825500,"2012-07-25","BEST"
590,590,560,590,42688500,"2012-07-26","BEST"
600,610,590,600,47564500,"2012-07-27","BEST"
610,630,600,610,46887500,"2012-07-30","BEST"
610,620,590,610,42478500,"2012-07-31","BEST"
610,620,600,610,14695500,"2012-08-01","BEST"
610,610,590,610,5345500,"2012-08-02","BEST"
610,610,590,610,7617000,"2012-08-03","BEST"
620,630,610,620,29329500,"2012-08-06","BEST"
630,640,620,630,36270000,"2012-08-07","BEST"
630,640,620,630,9356000,"2012-08-08","BEST"
620,640,620,620,18841500,"2012-08-09","BEST"
620,630,610,620,10249500,"2012-08-10","BEST"
610,620,570,610,11667000,"2012-08-13","BEST"
610,620,590,610,2001500,"2012-08-14","BEST"
610,610,590,610,2512000,"2012-08-15","BEST"
610,610,580,610,7930500,"2012-08-16","BEST"
600,610,590,600,1421500,"2012-08-23","BEST"
630,630,590,630,3952500,"2012-08-24","BEST"
640,660,630,640,2307000,"2012-08-27","BEST"
640,650,630,640,3860500,"2012-08-28","BEST"
600,640,600,600,11758500,"2012-08-29","BEST"
600,600,570,600,13066500,"2012-08-30","BEST"
610,620,570,610,6684500,"2012-08-31","BEST"
630,640,600,630,19043500,"2012-09-03","BEST"
620,640,610,620,16034000,"2012-09-04","BEST"
620,630,610,620,19557500,"2012-09-05","BEST"
630,640,620,630,15197500,"2012-09-06","BEST"
640,650,630,640,28675500,"2012-09-07","BEST"
630,650,620,630,5122500,"2012-09-10","BEST"
640,640,630,640,9274000,"2012-09-11","BEST"
660,660,640,660,25013500,"2012-09-12","BEST"
660,670,650,660,7328500,"2012-09-13","BEST"
690,710,660,690,21385500,"2012-09-14","BEST"
690,700,670,690,1330000,"2012-09-17","BEST"
680,680,670,680,3779000,"2012-09-18","BEST"
660,670,650,660,3595000,"2012-09-19","BEST"
690,690,660,690,4467000,"2012-09-20","BEST"
670,690,670,670,2328500,"2012-09-21","BEST"
690,690,670,690,1927000,"2012-09-24","BEST"
700,700,680,700,3608500,"2012-09-25","BEST"
690,710,680,690,2997500,"2012-09-26","BEST"
700,700,690,700,3350000,"2012-09-27","BEST"
700,710,690,700,4827500,"2012-09-28","BEST"
690,700,670,690,3353000,"2012-10-01","BEST"
670,690,630,670,14274000,"2012-10-02","BEST"
670,680,660,670,8618500,"2012-10-03","BEST"
680,690,660,680,6430500,"2012-10-04","BEST"
680,680,660,680,5767500,"2012-10-05","BEST"
670,680,650,670,9842000,"2012-10-08","BEST"
670,670,650,670,8088000,"2012-10-09","BEST"
650,670,640,650,23446500,"2012-10-10","BEST"
670,670,640,670,8166000,"2012-10-11","BEST"
660,670,650,660,4007000,"2012-10-12","BEST"
680,700,660,680,10748000,"2012-10-15","BEST"
680,690,660,680,7876500,"2012-10-16","BEST"
660,680,660,660,8633000,"2012-10-17","BEST"
670,680,660,670,20185500,"2012-10-18","BEST"
670,670,660,670,1718000,"2012-10-19","BEST"
680,680,640,680,13706000,"2012-10-22","BEST"
680,680,670,680,8148000,"2012-10-23","BEST"
690,690,670,690,2131000,"2012-10-24","BEST"
690,700,680,690,10758500,"2012-10-25","BEST"
700,710,690,700,14277000,"2012-10-29","BEST"
700,710,680,700,6591000,"2012-10-30","BEST"
680,700,670,680,2695000,"2012-10-31","BEST"
680,680,670,680,4597500,"2012-11-01","BEST"
700,700,670,700,5820000,"2012-11-02","BEST"
680,700,670,680,8357500,"2012-11-05","BEST"
670,690,640,670,15364500,"2012-11-06","BEST"
670,670,640,670,14149500,"2012-11-07","BEST"
670,670,650,670,2433500,"2012-11-08","BEST"
680,680,660,680,3993000,"2012-11-09","BEST"
670,680,660,670,3638500,"2012-11-12","BEST"
710,720,670,710,30838000,"2012-11-13","BEST"
710,740,700,710,43030500,"2012-11-14","BEST"
720,730,700,720,10821000,"2012-11-19","BEST"
730,740,720,730,16522000,"2012-11-20","BEST"
730,730,710,730,8738000,"2012-11-21","BEST"
700,730,700,700,36865500,"2012-11-22","BEST"
700,710,670,700,106079500,"2012-11-23","BEST"
680,700,680,680,6685500,"2012-11-26","BEST"
680,690,660,680,20302000,"2012-11-27","BEST"
660,680,650,660,39650000,"2012-11-28","BEST"
660,670,640,660,39203000,"2012-11-29","BEST"
720,720,660,720,136199000,"2012-11-30","BEST"
750,760,700,750,60099000,"2012-12-03","BEST"
760,770,740,760,72171500,"2012-12-04","BEST"
750,780,740,750,118386500,"2012-12-05","BEST"
750,760,740,750,25544500,"2012-12-06","BEST"
740,750,730,740,2988000,"2012-12-07","BEST"
730,740,710,730,25068000,"2012-12-10","BEST"
730,730,720,730,28905000,"2012-12-11","BEST"
710,730,700,710,15454000,"2012-12-12","BEST"
680,710,670,680,13779000,"2012-12-13","BEST"
710,710,670,710,8397500,"2012-12-14","BEST"
700,710,680,700,8289000,"2012-12-17","BEST"
680,710,670,680,12811500,"2012-12-18","BEST"
680,690,670,680,19254000,"2012-12-19","BEST"
690,700,670,690,6977000,"2012-12-20","BEST"
670,690,660,670,19105500,"2012-12-21","BEST"
680,680,660,680,3,"2012-12-26","BEST"
680,680,660,680,16513000,"2012-12-27","BEST"
680,680,670,680,4339500,"2012-12-28","BEST"
710,720,680,710,27370500,"2013-01-02","BEST"
710,730,710,710,25004000,"2013-01-03","BEST"
710,720,700,710,8224000,"2013-01-04","BEST"
710,720,700,710,8920500,"2013-01-07","BEST"
720,730,710,720,13826000,"2013-01-08","BEST"
700,730,700,700,20158000,"2013-01-09","BEST"
690,720,680,690,8324500,"2013-01-10","BEST"
700,700,690,700,1446500,"2013-01-11","BEST"
700,720,700,700,19779500,"2013-01-14","BEST"
710,710,690,710,11833500,"2013-01-15","BEST"
700,720,700,700,9656000,"2013-01-16","BEST"
720,720,700,720,4608000,"2013-01-17","BEST"
720,720,700,720,3679500,"2013-01-18","BEST"
700,720,700,700,4942500,"2013-01-21","BEST"
750,760,700,750,35034500,"2013-01-22","BEST"
750,770,740,750,18091500,"2013-01-23","BEST"
750,770,750,750,13276000,"2013-01-25","BEST"
760,770,740,760,17975500,"2013-01-28","BEST"
740,740,710,740,75209500,"2013-01-29","BEST"
720,750,720,720,137542500,"2013-01-30","BEST"
730,750,720,730,51413000,"2013-01-31","BEST"
740,740,730,740,43171500,"2013-02-01","BEST"
710,740,710,710,42386500,"2013-02-04","BEST"
700,720,700,700,36168500,"2013-02-05","BEST"
720,720,700,720,10884500,"2013-02-06","BEST"
710,730,700,710,31610000,"2013-02-07","BEST"
710,710,700,710,11029500,"2013-02-08","BEST"
700,720,700,700,3955500,"2013-02-11","BEST"
730,730,710,730,16995000,"2013-02-12","BEST"
730,740,720,730,20716500,"2013-02-13","BEST"
720,740,710,720,58936500,"2013-02-14","BEST"
720,730,710,720,24905500,"2013-02-15","BEST"
730,740,710,730,15460500,"2013-02-18","BEST"
730,740,720,730,10245500,"2013-02-19","BEST"
730,740,720,730,20602500,"2013-02-20","BEST"
730,730,720,730,8973500,"2013-02-21","BEST"
720,730,720,720,27033500,"2013-02-22","BEST"
740,740,720,740,26171500,"2013-02-25","BEST"
750,760,730,750,97720500,"2013-02-26","BEST"
760,790,750,760,79107000,"2013-02-27","BEST"
800,810,760,800,110693500,"2013-02-28","BEST"
800,810,790,800,35183500,"2013-03-01","BEST"
800,800,800,800,0,"2013-03-04","BEST"
850,860,810,850,53214500,"2013-03-05","BEST"
840,860,840,840,18058000,"2013-03-06","BEST"
890,920,840,890,68333000,"2013-03-07","BEST"
900,920,890,900,23191000,"2013-03-08","BEST"
900,910,880,900,26214000,"2013-03-11","BEST"
870,900,860,870,25247000,"2013-03-13","BEST"
860,870,830,860,36614500,"2013-03-14","BEST"
890,900,870,890,18108000,"2013-03-15","BEST"
870,890,860,870,23847000,"2013-03-18","BEST"
890,890,860,890,22438500,"2013-03-19","BEST"
890,910,870,890,16633000,"2013-03-20","BEST"
910,950,890,910,55884500,"2013-03-21","BEST"
930,970,910,930,67861500,"2013-03-22","BEST"
970,990,940,970,50457000,"2013-03-25","BEST"
950,980,930,950,37221500,"2013-03-26","BEST"
970,980,950,970,21918500,"2013-03-27","BEST"
970,970,950,970,14149500,"2013-03-28","BEST"
960,980,950,960,17119000,"2013-04-01","BEST"
950,960,940,950,21296000,"2013-04-02","BEST"
960,970,950,960,16457000,"2013-04-03","BEST"
940,960,930,940,16172500,"2013-04-04","BEST"
950,960,930,950,18108000,"2013-04-05","BEST"
950,960,930,950,31168000,"2013-04-08","BEST"
940,950,930,940,10709000,"2013-04-09","BEST"
940,950,930,940,18533000,"2013-04-10","BEST"
920,940,910,920,52618000,"2013-04-11","BEST"
930,950,920,930,22893000,"2013-04-12","BEST"
940,950,930,940,8995500,"2013-04-15","BEST"
950,970,920,950,39761000,"2013-04-16","BEST"
980,990,960,980,55795000,"2013-04-17","BEST"
1000,1020,980,1000,63792500,"2013-04-18","BEST"
990,1010,990,990,32427000,"2013-04-19","BEST"
990,990,950,950,22701000,"2013-04-22","BEST"
950,950,950,950,0,"2013-04-23","BEST"
950,990,940,970,20420000,"2013-04-24","BEST"
980,980,960,980,10366000,"2013-04-25","BEST"
980,1000,970,990,20082500,"2013-04-26","BEST"
990,1010,990,990,8654000,"2013-04-29","BEST"
1000,1010,990,1000,13851000,"2013-04-30","BEST"
1000,1050,1000,1020,31780000,"2013-05-01","BEST"
1030,1040,1010,1020,23457500,"2013-05-02","BEST"
1020,1020,990,1010,12021000,"2013-05-03","BEST"
1010,1020,990,1000,14448000,"2013-05-06","BEST"
1010,1020,990,1010,32122500,"2013-05-07","BEST"
1010,1030,1000,1030,22408500,"2013-05-08","BEST"
1040,1040,1000,1020,11371000,"2013-05-10","BEST"
1020,1020,990,990,10472500,"2013-05-13","BEST"
1000,1000,950,990,22971500,"2013-05-14","BEST"
1000,1000,960,970,36016500,"2013-05-15","BEST"
960,990,960,960,27091500,"2013-05-16","BEST"
960,980,960,980,13826000,"2013-05-17","BEST"
980,1000,970,990,18419500,"2013-05-20","BEST"
990,1000,970,990,7734000,"2013-05-21","BEST"
990,990,970,990,8676000,"2013-05-22","BEST"
990,990,920,930,82648496,"2013-05-23","BEST"
950,960,930,940,15668500,"2013-05-24","BEST"
920,940,910,930,21562500,"2013-05-27","BEST"
930,960,910,950,25594500,"2013-05-28","BEST"
950,960,920,930,13361500,"2013-05-29","BEST"
930,940,910,940,18449000,"2013-05-30","BEST"
940,940,920,940,12532000,"2013-05-31","BEST"
940,940,860,870,37161000,"2013-06-03","BEST"
870,920,800,850,69705504,"2013-06-04","BEST"
850,860,810,830,20945000,"2013-06-05","BEST"
830,850,810,830,15744000,"2013-06-07","BEST"
830,840,770,790,22645500,"2013-06-10","BEST"
780,780,690,700,98832496,"2013-06-11","BEST"
700,730,680,720,92623000,"2013-06-12","BEST"
710,750,690,720,32845500,"2013-06-13","BEST"
720,830,710,810,49803000,"2013-06-14","BEST"
810,830,800,810,18192000,"2013-06-17","BEST"
840,840,780,780,23755500,"2013-06-18","BEST"
790,800,750,770,18960000,"2013-06-19","BEST"
750,760,710,720,13594000,"2013-06-20","BEST"
700,740,680,720,26781000,"2013-06-21","BEST"
710,740,690,710,14236000,"2013-06-24","BEST"
710,750,700,740,20597000,"2013-06-25","BEST"
750,790,750,760,23548000,"2013-06-26","BEST"
770,810,770,790,17420500,"2013-06-27","BEST"
780,790,760,790,7300500,"2013-06-28","BEST"
790,790,770,790,7951500,"2013-07-01","BEST"
800,810,760,770,5573500,"2013-07-02","BEST"
770,770,700,700,20540000,"2013-07-03","BEST"
800,800,700,710,12978000,"2013-07-04","BEST"
760,760,690,720,34293500,"2013-07-05","BEST"
710,710,680,680,19413000,"2013-07-08","BEST"
690,690,590,620,54123500,"2013-07-09","BEST"
630,650,610,640,18257500,"2013-07-10","BEST"
660,690,660,660,25524500,"2013-07-11","BEST"
670,700,670,700,18350500,"2013-07-12","BEST"
700,710,680,690,11012500,"2013-07-15","BEST"
700,730,690,700,10348000,"2013-07-16","BEST"
710,750,700,730,11274000,"2013-07-17","BEST"
730,790,730,770,17141500,"2013-07-18","BEST"
790,790,730,760,19844500,"2013-07-19","BEST"
750,760,730,740,12145000,"2013-07-22","BEST"
760,760,730,750,11180000,"2013-07-23","BEST"
750,750,710,730,21414000,"2013-07-24","BEST"
730,740,680,740,51675500,"2013-07-25","BEST"
740,740,690,720,27127000,"2013-07-26","BEST"
710,710,660,690,45328500,"2013-07-29","BEST"
660,700,640,660,84835500,"2013-07-30","BEST"
660,660,600,610,54753000,"2013-07-31","BEST"
610,640,600,610,44805000,"2013-08-01","BEST"
610,620,590,600,37470000,"2013-08-02","BEST"
590,610,580,600,16959500,"2013-08-12","BEST"
590,610,570,590,34965000,"2013-08-13","BEST"
600,600,580,580,63882500,"2013-08-14","BEST"
580,590,570,570,35020500,"2013-08-15","BEST"
550,580,510,520,73604000,"2013-08-16","BEST"
500,530,470,475,64415500,"2013-08-19","BEST"
450,470,390,455,166381000,"2013-08-20","BEST"
465,465,425,445,92454500,"2013-08-21","BEST"
430,445,395,400,35599000,"2013-08-22","BEST"
380,435,380,405,88913000,"2013-08-23","BEST"
405,420,395,400,30167000,"2013-08-26","BEST"
395,395,325,340,168658500,"2013-08-27","BEST"
365,365,295,350,215907000,"2013-08-28","BEST"
365,390,345,380,104521000,"2013-08-29","BEST"
385,460,385,425,195845500,"2013-08-30","BEST"
435,440,380,400,85015000,"2013-09-02","BEST"
375,425,375,380,57486000,"2013-09-03","BEST"
390,400,370,375,34233000,"2013-09-04","BEST"
400,400,355,360,36333000,"2013-09-05","BEST"
365,395,360,375,86961500,"2013-09-06","BEST"
385,425,380,425,58391500,"2013-09-09","BEST"
400,475,400,465,96879500,"2013-09-10","BEST"
490,490,450,455,43435000,"2013-09-11","BEST"
440,510,440,510,64761000,"2013-09-12","BEST"
510,530,475,480,85124000,"2013-09-13","BEST"
510,510,480,485,40992500,"2013-09-16","BEST"
465,500,465,465,25479000,"2013-09-17","BEST"
465,470,455,460,14081000,"2013-09-18","BEST"
485,570,485,550,101141500,"2013-09-19","BEST"
550,550,510,530,21243500,"2013-09-20","BEST"
510,530,495,500,21705500,"2013-09-23","BEST"
490,500,470,470,24518500,"2013-09-24","BEST"
450,480,450,450,27120000,"2013-09-25","BEST"
450,495,435,495,26539500,"2013-09-26","BEST"
500,520,490,495,13842000,"2013-09-27","BEST"
480,490,475,475,9494500,"2013-09-30","BEST"
475,500,475,490,12631500,"2013-10-01","BEST"
500,520,495,495,16728000,"2013-10-02","BEST"
500,500,490,490,2418000,"2013-10-03","BEST"
450,500,450,485,6839500,"2013-10-04","BEST"
485,495,475,480,4511500,"2013-10-07","BEST"
480,495,480,485,15762000,"2013-10-08","BEST"
480,500,480,495,14424000,"2013-10-09","BEST"
500,510,495,500,12542000,"2013-10-10","BEST"
510,530,510,520,12406500,"2013-10-11","BEST"
530,530,510,530,9922000,"2013-10-16","BEST"
530,540,520,520,12873000,"2013-10-17","BEST"
520,540,520,530,8894000,"2013-10-18","BEST"
520,580,520,560,33809000,"2013-10-21","BEST"
550,570,550,550,11894000,"2013-10-22","BEST"
540,580,540,570,65651500,"2013-10-23","BEST"
560,600,560,590,33277000,"2013-10-24","BEST"
600,600,560,560,25328000,"2013-10-25","BEST"
560,580,540,540,11028000,"2013-10-28","BEST"
540,550,510,520,18357500,"2013-10-29","BEST"
530,530,510,510,11889500,"2013-10-30","BEST"
520,530,500,510,20632500,"2013-10-31","BEST"
530,530,480,485,23498000,"2013-11-01","BEST"
490,490,475,480,8320500,"2013-11-04","BEST"
485,495,480,490,15116000,"2013-11-06","BEST"
495,510,495,500,8897000,"2013-11-07","BEST"
500,500,485,490,5696500,"2013-11-08","BEST"
495,495,480,485,7381500,"2013-11-11","BEST"
480,490,475,480,11398000,"2013-11-12","BEST"
475,475,440,450,71337000,"2013-11-13","BEST"
450,470,445,450,46543500,"2013-11-14","BEST"
500,500,425,430,20602500,"2013-11-15","BEST"
435,445,425,435,8948500,"2013-11-18","BEST"
435,455,425,450,39733000,"2013-11-19","BEST"
455,455,420,435,15010000,"2013-11-20","BEST"
430,435,425,425,4987000,"2013-11-21","BEST"
430,435,415,420,9934500,"2013-11-22","BEST"
420,430,420,425,2440500,"2013-11-25","BEST"
430,430,410,410,8385500,"2013-11-26","BEST"
385,415,385,395,27747000,"2013-11-27","BEST"
410,410,370,375,14825000,"2013-11-28","BEST"
385,390,375,385,9648000,"2013-11-29","BEST"
390,420,390,410,37186000,"2013-12-02","BEST"
410,415,400,405,21298000,"2013-12-03","BEST"
400,410,395,395,20620000,"2013-12-04","BEST"
395,400,385,390,6948000,"2013-12-05","BEST"
390,400,380,380,8207000,"2013-12-06","BEST"
395,395,375,375,10240000,"2013-12-09","BEST"
375,385,365,370,12806000,"2013-12-10","BEST"
355,380,355,375,17659500,"2013-12-11","BEST"
375,405,375,390,33115500,"2013-12-12","BEST"
395,395,380,390,6168500,"2013-12-13","BEST"
395,395,370,380,4781000,"2013-12-16","BEST"
390,465,380,450,47374500,"2013-12-17","BEST"
445,450,400,425,16310000,"2013-12-18","BEST"
430,455,420,425,16703500,"2013-12-19","BEST"
420,425,415,415,4475000,"2013-12-20","BEST"
420,445,420,435,10941500,"2013-12-23","BEST"
440,450,430,445,15352000,"2013-12-24","BEST"
445,460,445,455,9744000,"2013-12-27","BEST"
450,465,445,445,6991500,"2013-12-30","BEST"
460,460,440,440,15652500,"2014-01-02","BEST"
440,440,430,430,5618000,"2014-01-03","BEST"
430,430,415,418,1867700,"2014-01-06","BEST"
410,416,379,390,12209100,"2014-01-07","BEST"
385,402,385,399,6871000,"2014-01-08","BEST"
398,404,390,390,7638100,"2014-01-09","BEST"
394,397,391,392,37935500,"2014-01-10","BEST"
393,437,393,436,57064900,"2014-01-13","BEST"
420,460,420,451,34492900,"2014-01-15","BEST"
453,464,449,456,27175600,"2014-01-16","BEST"
456,462,441,458,12601000,"2014-01-17","BEST"
459,463,456,459,7552800,"2014-01-20","BEST"
460,488,460,480,12746700,"2014-01-21","BEST"
484,495,462,462,19294000,"2014-01-22","BEST"
468,473,456,456,14471900,"2014-01-23","BEST"
455,457,443,455,11806900,"2014-01-24","BEST"
445,445,385,417,30258000,"2014-01-27","BEST"
417,435,417,430,15707700,"2014-01-28","BEST"
435,445,429,438,26188300,"2014-01-29","BEST"
450,450,417,432,9309800,"2014-01-30","BEST"
444,444,428,434,3637400,"2014-02-03","BEST"
434,435,420,434,3828000,"2014-02-04","BEST"
444,444,435,436,3114100,"2014-02-05","BEST"
438,450,437,447,22485100,"2014-02-06","BEST"
450,483,449,480,35460500,"2014-02-07","BEST"
494,540,480,515,78912500,"2014-02-10","BEST"
500,540,500,535,32847100,"2014-02-11","BEST"
540,560,530,550,39541900,"2014-02-12","BEST"
550,550,525,535,12580100,"2014-02-13","BEST"
540,555,540,555,28409800,"2014-02-14","BEST"
560,620,555,615,66605700,"2014-02-17","BEST"
635,645,600,615,53169600,"2014-02-18","BEST"
630,630,585,585,20737400,"2014-02-19","BEST"
570,580,555,560,13873100,"2014-02-20","BEST"
590,595,565,590,21488000,"2014-02-21","BEST"
620,620,575,590,10790100,"2014-02-24","BEST"
590,605,570,570,12580600,"2014-02-25","BEST"
555,580,555,560,11515500,"2014-02-26","BEST"
570,590,570,580,16184800,"2014-02-27","BEST"
610,610,575,580,10799300,"2014-02-28","BEST"
575,575,545,550,44453800,"2014-03-03","BEST"
550,575,550,560,40613800,"2014-03-04","BEST"
565,575,565,570,13296900,"2014-03-05","BEST"
565,595,565,590,40474800,"2014-03-06","BEST"
600,620,590,595,30770100,"2014-03-07","BEST"
610,615,590,600,29365500,"2014-03-10","BEST"
600,665,600,660,79294400,"2014-03-11","BEST"
660,695,650,660,56039800,"2014-03-12","BEST"
665,670,645,655,33836800,"2014-03-13","BEST"
685,685,625,675,31115500,"2014-03-14","BEST"
685,725,680,705,83941104,"2014-03-17","BEST"
725,750,645,655,131259700,"2014-03-18","BEST"
665,680,630,640,71758900,"2014-03-19","BEST"
615,645,585,595,60903000,"2014-03-20","BEST"
605,620,575,590,49139600,"2014-03-21","BEST"
570,605,570,600,25494200,"2014-03-24","BEST"
590,605,585,595,18228700,"2014-03-25","BEST"
600,615,590,605,41753200,"2014-03-26","BEST"
605,615,600,605,36360300,"2014-03-27","BEST"
610,610,555,565,65286900,"2014-03-28","BEST"
575,615,570,605,50924000,"2014-04-01","BEST"
615,635,600,620,63829900,"2014-04-02","BEST"
625,635,615,630,45922600,"2014-04-03","BEST"
630,635,620,625,15598400,"2014-04-04","BEST"
615,640,590,625,40624700,"2014-04-07","BEST"
625,630,610,615,19040400,"2014-04-08","BEST"
615,615,615,615,0,"2014-04-09","BEST"
595,600,540,540,72349000,"2014-04-10","BEST"
530,550,510,520,64070300,"2014-04-11","BEST"
530,555,520,535,62317600,"2014-04-14","BEST"
545,555,515,525,68373400,"2014-04-15","BEST"
525,535,515,525,65323300,"2014-04-16","BEST"
530,540,515,535,39968900,"2014-04-17","BEST"
525,540,525,530,17315200,"2014-04-21","BEST"
520,530,505,515,33087200,"2014-04-22","BEST"
510,525,490,491,73510400,"2014-04-23","BEST"
495,499,476,483,84230600,"2014-04-24","BEST"
476,515,476,515,76514200,"2014-04-25","BEST"
520,520,497,500,33926000,"2014-04-28","BEST"
500,530,498,525,42359800,"2014-04-29","BEST"
525,525,500,510,44356900,"2014-04-30","BEST"
510,515,500,505,10950700,"2014-05-02","BEST"
505,510,497,499,17118500,"2014-05-05","BEST"
500,505,498,499,15935800,"2014-05-06","BEST"
499,505,495,497,38773700,"2014-05-07","BEST"
499,505,499,500,20004700,"2014-05-08","BEST"
500,520,500,520,26893200,"2014-05-09","BEST"
520,530,510,510,30997400,"2014-05-12","BEST"
515,520,505,515,18005100,"2014-05-13","BEST"
505,530,505,515,55362200,"2014-05-14","BEST"
515,515,510,510,14706700,"2014-05-16","BEST"
500,520,492,500,40749700,"2014-05-19","BEST"
482,505,479,482,23449800,"2014-05-20","BEST"
472,491,459,472,46859700,"2014-05-21","BEST"
490,497,472,490,41631200,"2014-05-22","BEST"
500,505,485,500,29650400,"2014-05-23","BEST"
490,505,488,490,14749400,"2014-05-26","BEST"
500,505,491,500,13205000,"2014-05-28","BEST"
505,505,494,505,13538700,"2014-05-30","BEST"
498,500,490,498,17130900,"2014-06-02","BEST"
490,500,490,490,14270200,"2014-06-03","BEST"
490,496,487,490,6525400,"2014-06-04","BEST"
492,492,488,488,6105300,"2014-06-05","BEST"
485,490,484,485,2458300,"2014-06-06","BEST"
465,486,465,465,9425600,"2014-06-09","BEST"
454,470,453,454,21713200,"2014-06-10","BEST"
467,471,447,467,33384800,"2014-06-11","BEST"
470,477,463,470,18712200,"2014-06-12","BEST"
466,473,462,466,6615800,"2014-06-13","BEST"
460,472,457,460,4608400,"2014-06-16","BEST"
455,463,450,455,6815600,"2014-06-17","BEST"
455,459,451,455,7615000,"2014-06-18","BEST"
455,457,449,455,9996300,"2014-06-19","BEST"
455,459,453,455,10803600,"2014-06-20","BEST"
438,458,436,438,5299300,"2014-06-23","BEST"
439,446,435,439,6333400,"2014-06-24","BEST"
421,449,415,421,11583900,"2014-06-25","BEST"
427,432,417,427,11024000,"2014-06-26","BEST"
423,431,420,423,3795600,"2014-06-27","BEST"
422,429,416,422,9398200,"2014-06-30","BEST"
413,426,409,413,4280800,"2014-07-01","BEST"
440,462,413,440,16613000,"2014-07-02","BEST"
475,483,440,475,36161600,"2014-07-03","BEST"
483,494,476,483,42183100,"2014-07-04","BEST"
479,491,479,479,34804300,"2014-07-07","BEST"
485,500,476,485,61707100,"2014-07-08","BEST"
485,485,485,485,0,"2014-07-09","BEST"
600,600,495,600,238000600,"2014-07-10","BEST"
540,600,535,540,129899500,"2014-07-11","BEST"
535,560,515,535,37930400,"2014-07-14","BEST"
570,585,535,570,35946700,"2014-07-15","BEST"
575,595,570,575,35023900,"2014-07-16","BEST"
555,585,555,555,14339200,"2014-07-17","BEST"
570,580,545,570,16307600,"2014-07-18","BEST"
605,615,570,605,58023200,"2014-07-21","BEST"
585,615,545,585,31795900,"2014-07-22","BEST"
590,605,585,590,41366600,"2014-07-23","BEST"
585,595,570,585,19192600,"2014-07-24","BEST"
590,610,570,590,25921300,"2014-07-25","BEST"
565,585,560,565,6007200,"2014-08-04","BEST"
565,585,560,565,13386600,"2014-08-05","BEST"
555,570,545,555,10114800,"2014-08-06","BEST"
570,585,550,570,13949900,"2014-08-07","BEST"
560,575,560,560,4137400,"2014-08-08","BEST"
565,580,560,565,14718900,"2014-08-11","BEST"
590,595,570,590,33464100,"2014-08-12","BEST"
615,620,590,615,38808200,"2014-08-13","BEST"
610,625,600,610,21996300,"2014-08-14","BEST"
595,610,595,595,5970000,"2014-08-15","BEST"
585,610,580,585,8242800,"2014-08-18","BEST"
630,645,590,630,47654500,"2014-08-19","BEST"
640,655,625,640,33910800,"2014-08-20","BEST"
640,640,625,640,11417900,"2014-08-21","BEST"
625,650,620,625,13515400,"2014-08-22","BEST"
605,625,605,605,14850800,"2014-08-25","BEST"
590,615,580,590,30670700,"2014-08-26","BEST"
605,610,590,605,16716200,"2014-08-27","BEST"
620,625,610,620,13068600,"2014-08-28","BEST"
620,625,610,620,10301000,"2014-08-29","BEST"
610,620,605,610,5037300,"2014-09-01","BEST"
615,620,605,615,10421800,"2014-09-02","BEST"
625,640,615,625,19003800,"2014-09-03","BEST"
635,650,620,635,27799200,"2014-09-04","BEST"
615,640,600,615,20364100,"2014-09-05","BEST"
610,630,610,610,8591300,"2014-09-08","BEST"
590,615,585,590,17338100,"2014-09-09","BEST"
570,590,560,570,34081200,"2014-09-10","BEST"
580,600,570,580,21290200,"2014-09-11","BEST"
575,585,565,575,14769000,"2014-09-12","BEST"
565,575,555,565,14414800,"2014-09-15","BEST"
560,575,560,560,14826400,"2014-09-16","BEST"
580,585,565,580,38748400,"2014-09-17","BEST"
565,590,545,565,31218700,"2014-09-18","BEST"
580,590,570,580,26787900,"2014-09-19","BEST"
575,580,570,575,6393700,"2014-09-22","BEST"
575,580,565,575,7224000,"2014-09-23","BEST"
580,590,570,580,6832500,"2014-09-24","BEST"
595,600,585,595,8953700,"2014-09-25","BEST"
575,585,565,575,10485600,"2014-09-26","BEST"
585,595,540,585,24632100,"2014-09-29","BEST"
585,615,565,585,37998300,"2014-09-30","BEST"
585,605,575,585,53471500,"2014-10-01","BEST"
550,575,545,550,35231500,"2014-10-02","BEST"
525,560,515,525,8556000,"2014-10-03","BEST"
535,540,515,535,9868100,"2014-10-06","BEST"
540,550,525,540,18873100,"2014-10-07","BEST"
530,540,500,530,8529500,"2014-10-08","BEST"
545,560,535,545,16766200,"2014-10-09","BEST"
540,550,525,540,5984700,"2014-10-10","BEST"
535,545,525,535,5191700,"2014-10-13","BEST"
535,545,515,535,30058700,"2014-10-14","BEST"
540,545,535,540,5642100,"2014-10-15","BEST"
545,550,525,545,7939100,"2014-10-16","BEST"
585,590,545,585,38316900,"2014-10-17","BEST"
600,605,580,600,43831300,"2014-10-20","BEST"
590,605,585,590,3330800,"2014-10-21","BEST"
610,620,595,610,21097600,"2014-10-22","BEST"
620,620,600,620,12163200,"2014-10-23","BEST"
600,625,590,600,14006000,"2014-10-24","BEST"
590,610,585,590,6247400,"2014-10-27","BEST"
600,605,580,600,7861400,"2014-10-28","BEST"
580,610,580,580,8360000,"2014-10-29","BEST"
575,590,565,575,3634800,"2014-10-30","BEST"
585,590,580,585,4878500,"2014-10-31","BEST"
560,595,560,560,7259400,"2014-11-03","BEST"
555,580,550,555,13008900,"2014-11-04","BEST"
560,570,555,560,1650900,"2014-11-05","BEST"
550,565,545,550,2864800,"2014-11-06","BEST"
530,555,530,530,5377000,"2014-11-07","BEST"
525,540,510,525,15779400,"2014-11-10","BEST"
545,550,525,545,14864300,"2014-11-11","BEST"
575,585,540,575,22088500,"2014-11-12","BEST"
585,595,575,585,15190400,"2014-11-13","BEST"
595,600,580,595,8607800,"2014-11-14","BEST"
595,620,570,615,9815200,"2014-11-17","BEST"
595,620,585,595,8493700,"2014-11-18","BEST"
645,650,585,645,54084700,"2014-11-19","BEST"
660,670,640,660,105516600,"2014-11-20","BEST"
685,700,655,685,57294500,"2014-11-21","BEST"
690,710,685,690,36647000,"2014-11-24","BEST"
700,705,685,700,46617300,"2014-11-25","BEST"
700,705,685,700,36989000,"2014-11-26","BEST"
715,720,700,715,29213300,"2014-11-27","BEST"
760,760,715,760,29832800,"2014-11-28","BEST"
760,770,730,760,15543000,"2014-12-01","BEST"
760,760,720,720,64688400,"2014-12-02","BEST"
720,745,700,735,45687800,"2014-12-03","BEST"
735,740,725,735,10272500,"2014-12-04","BEST"
735,735,715,715,5328000,"2014-12-05","BEST"
720,720,685,695,28669800,"2014-12-08","BEST"
690,700,665,685,43670300,"2014-12-09","BEST"
690,735,685,735,30728000,"2014-12-10","BEST"
730,745,720,730,23908500,"2014-12-11","BEST"
730,735,715,730,8449700,"2014-12-12","BEST"
725,725,690,700,24839700,"2014-12-15","BEST"
660,695,600,665,47667300,"2014-12-16","BEST"
665,710,655,700,12642000,"2014-12-17","BEST"
710,740,710,715,18264400,"2014-12-18","BEST"
720,735,710,725,18092900,"2014-12-19","BEST"
715,730,705,720,7198800,"2014-12-22","BEST"
730,730,720,720,5828500,"2014-12-23","BEST"
725,730,720,720,5e+06,"2014-12-24","BEST"
730,740,725,735,12286200,"2014-12-29","BEST"
735,745,720,730,17176400,"2014-12-30","BEST"
720,770,720,765,44037200,"2015-01-02","BEST"
765,770,745,745,20243700,"2015-01-05","BEST"
740,745,725,725,7124300,"2015-01-06","BEST"
725,745,725,735,14219400,"2015-01-07","BEST"
740,760,735,750,22924300,"2015-01-08","BEST"
760,760,735,735,11836100,"2015-01-09","BEST"
735,740,725,735,3052100,"2015-01-12","BEST"
735,735,725,725,6386500,"2015-01-13","BEST"
735,735,715,725,9179900,"2015-01-14","BEST"
715,740,715,715,9248300,"2015-01-15","BEST"
720,725,715,715,6756600,"2015-01-16","BEST"
725,735,715,730,12119800,"2015-01-19","BEST"
730,735,725,725,12201400,"2015-01-20","BEST"
730,730,700,720,14989900,"2015-01-21","BEST"
720,760,720,745,48566700,"2015-01-22","BEST"
755,760,715,715,24478500,"2015-01-23","BEST"
710,730,705,720,30961400,"2015-01-26","BEST"
725,730,720,725,16126900,"2015-01-27","BEST"
715,725,710,720,17458500,"2015-01-28","BEST"
720,725,715,725,12584100,"2015-01-29","BEST"
730,735,725,735,27401400,"2015-01-30","BEST"
730,730,720,730,4318400,"2015-02-02","BEST"
730,740,715,725,24858500,"2015-02-03","BEST"
730,735,715,715,28600300,"2015-02-04","BEST"
720,725,715,715,3669900,"2015-02-05","BEST"
710,730,710,725,24244400,"2015-02-06","BEST"
730,740,720,725,55771000,"2015-02-09","BEST"
725,735,715,720,11713700,"2015-02-10","BEST"
725,725,675,700,51182000,"2015-02-11","BEST"
700,710,675,685,15267300,"2015-02-12","BEST"
690,690,665,680,30647000,"2015-02-13","BEST"
690,690,645,655,25636000,"2015-02-16","BEST"
655,665,655,655,7879800,"2015-02-17","BEST"
665,695,665,680,36856000,"2015-02-18","BEST"
690,705,680,680,31908600,"2015-02-20","BEST"
690,690,660,665,14513300,"2015-02-23","BEST"
670,690,665,690,23442700,"2015-02-24","BEST"
685,725,685,705,50935900,"2015-02-25","BEST"
705,715,695,700,21717200,"2015-02-26","BEST"
705,710,695,695,9905700,"2015-02-27","BEST"
705,705,680,680,5928300,"2015-03-02","BEST"
680,695,675,690,25309800,"2015-03-03","BEST"
690,690,675,675,12530200,"2015-03-04","BEST"
680,690,675,680,15628800,"2015-03-05","BEST"
680,690,675,690,10385300,"2015-03-06","BEST"
685,685,655,665,34606700,"2015-03-09","BEST"
665,670,650,665,27824600,"2015-03-10","BEST"
660,665,620,640,35390800,"2015-03-11","BEST"
645,665,630,655,64369000,"2015-03-12","BEST"
660,660,635,655,13704800,"2015-03-13","BEST"
650,655,640,650,4537500,"2015-03-16","BEST"
655,665,645,660,24858200,"2015-03-17","BEST"
665,665,650,655,2933900,"2015-03-18","BEST"
660,670,655,655,13970800,"2015-03-19","BEST"
655,655,635,650,38646700,"2015-03-20","BEST"
655,655,645,650,5251200,"2015-03-23","BEST"
645,655,625,630,10896200,"2015-03-24","BEST"
620,630,595,600,18333700,"2015-03-25","BEST"
590,600,550,560,55031200,"2015-03-26","BEST"
560,580,555,565,30553700,"2015-03-27","BEST"
570,590,565,580,17604800,"2015-03-30","BEST"
585,590,565,580,40175200,"2015-03-31","BEST"
570,585,560,575,32185700,"2015-04-01","BEST"
580,595,570,570,50812300,"2015-04-02","BEST"
575,590,570,575,34552600,"2015-04-06","BEST"
580,605,580,595,61430300,"2015-04-07","BEST"
600,625,600,615,81503100,"2015-04-08","BEST"
620,630,600,605,34347400,"2015-04-09","BEST"
605,610,595,600,30147900,"2015-04-10","BEST"
585,600,580,585,22441000,"2015-04-13","BEST"
585,595,580,585,17072100,"2015-04-14","BEST"
580,620,580,615,49126400,"2015-04-15","BEST"
615,620,605,610,26743500,"2015-04-16","BEST"
610,615,605,610,18274500,"2015-04-17","BEST"
610,615,605,610,10220000,"2015-04-20","BEST"
610,620,610,610,16227400,"2015-04-21","BEST"
615,615,605,605,23513500,"2015-04-22","BEST"
605,615,605,610,11309700,"2015-04-23","BEST"
610,640,610,635,31606300,"2015-04-24","BEST"
635,640,590,595,79660100,"2015-04-27","BEST"
595,595,570,590,16894000,"2015-04-28","BEST"
590,600,565,600,27720800,"2015-04-29","BEST"
595,605,585,600,19805600,"2015-04-30","BEST"
595,600,570,580,15639400,"2015-05-04","BEST"
585,590,565,570,10872900,"2015-05-05","BEST"
565,575,550,550,20935800,"2015-05-06","BEST"
555,555,535,540,13102900,"2015-05-07","BEST"
540,560,535,550,12780800,"2015-05-08","BEST"
550,550,540,540,5729900,"2015-05-11","BEST"
540,545,535,540,16922800,"2015-05-12","BEST"
540,560,525,545,60631800,"2015-05-13","BEST"
550,550,525,530,78830300,"2015-05-15","BEST"
535,545,530,535,22539600,"2015-05-18","BEST"
535,535,515,525,28995600,"2015-05-19","BEST"
530,540,515,525,48084100,"2015-05-20","BEST"
525,535,520,525,27234400,"2015-05-21","BEST"
530,530,515,515,20661600,"2015-05-22","BEST"
515,535,505,535,39915500,"2015-05-25","BEST"
535,545,525,525,29930100,"2015-05-26","BEST"
520,525,510,515,13326000,"2015-05-27","BEST"
520,520,493,496,40446000,"2015-05-28","BEST"
496,500,493,496,14325700,"2015-05-29","BEST"
496,496,483,485,7352200,"2015-06-01","BEST"
485,500,475,475,40533200,"2015-06-03","BEST"
477,482,470,471,16164200,"2015-06-04","BEST"
471,475,466,472,9002000,"2015-06-05","BEST"
466,474,455,458,17323600,"2015-06-08","BEST"
458,458,430,430,17716500,"2015-06-09","BEST"
430,442,401,409,46044200,"2015-06-10","BEST"
409,415,385,396,88184600,"2015-06-11","BEST"
400,400,372,372,64219800,"2015-06-12","BEST"
379,393,370,376,87089200,"2015-06-15","BEST"
375,382,369,371,41817300,"2015-06-16","BEST"
377,389,375,385,81651900,"2015-06-17","BEST"
400,400,375,375,50817500,"2015-06-18","BEST"
380,382,372,376,43855800,"2015-06-19","BEST"
378,383,378,380,36570100,"2015-06-22","BEST"
382,407,382,406,84984100,"2015-06-23","BEST"
409,427,408,419,70984000,"2015-06-24","BEST"
419,427,412,418,33319400,"2015-06-25","BEST"
418,419,411,411,12090500,"2015-06-26","BEST"
408,410,387,391,21272800,"2015-06-29","BEST"
390,407,389,400,26945800,"2015-06-30","BEST"
405,406,397,399,15065400,"2015-07-01","BEST"
400,430,400,426,44813400,"2015-07-02","BEST"
430,446,426,441,54829200,"2015-07-03","BEST"
440,440,424,424,31093500,"2015-07-06","BEST"
426,440,426,440,17781400,"2015-07-07","BEST"
435,439,428,429,18130000,"2015-07-08","BEST"
420,429,416,428,8113100,"2015-07-09","BEST"
429,440,428,434,12558500,"2015-07-10","BEST"
434,439,431,432,5712400,"2015-07-13","BEST"
436,439,420,429,4135400,"2015-07-14","BEST"
427,427,420,422,2416000,"2015-07-15","BEST"
425,432,422,422,1715000,"2015-07-22","BEST"
423,428,422,423,1078100,"2015-07-23","BEST"
422,422,414,415,4049800,"2015-07-24","BEST"
414,415,386,390,6857100,"2015-07-27","BEST"
390,395,380,383,7844500,"2015-07-28","BEST"
385,393,385,389,9093100,"2015-07-29","BEST"
395,395,380,381,1366900,"2015-07-30","BEST"
385,395,384,385,5099900,"2015-07-31","BEST"
390,390,378,379,6383300,"2015-08-03","BEST"
377,380,375,376,4622800,"2015-08-04","BEST"
380,385,379,383,4071900,"2015-08-05","BEST"
386,388,368,372,18191300,"2015-08-06","BEST"
372,373,353,356,12562600,"2015-08-07","BEST"
357,357,335,344,5607200,"2015-08-10","BEST"
350,350,329,331,36828500,"2015-08-11","BEST"
329,330,298,298,24551500,"2015-08-12","BEST"
300,320,300,315,12588500,"2015-08-13","BEST"
319,319,309,314,5980800,"2015-08-14","BEST"
314,314,304,310,8120700,"2015-08-18","BEST"
310,318,304,311,8034300,"2015-08-19","BEST"
311,311,300,306,19414000,"2015-08-20","BEST"
306,307,300,301,33687500,"2015-08-21","BEST"
301,301,284,289,14162900,"2015-08-24","BEST"
292,302,289,292,23394500,"2015-08-25","BEST"
291,296,285,291,19784900,"2015-08-26","BEST"
295,320,292,309,27523100,"2015-08-27","BEST"
316,325,295,299,29436400,"2015-08-28","BEST"
305,305,294,294,7708800,"2015-08-31","BEST"
293,298,286,286,9516600,"2015-09-01","BEST"
286,289,280,282,10250500,"2015-09-02","BEST"
285,294,273,279,41844800,"2015-09-03","BEST"
279,287,275,280,20483500,"2015-09-04","BEST"
280,280,274,274,9719300,"2015-09-07","BEST"
275,279,272,275,9932700,"2015-09-08","BEST"
280,293,276,282,17854800,"2015-09-09","BEST"
280,297,275,293,23642100,"2015-09-10","BEST"
293,307,288,288,15738900,"2015-09-11","BEST"
288,296,288,293,9039800,"2015-09-14","BEST"
303,303,288,293,7936200,"2015-09-15","BEST"
295,304,294,296,4514600,"2015-09-16","BEST"
300,303,295,298,2658700,"2015-09-17","BEST"
299,305,295,295,4420000,"2015-09-18","BEST"
293,299,286,298,2347100,"2015-09-21","BEST"
298,305,297,299,3241200,"2015-09-22","BEST"
297,300,295,297,1787700,"2015-09-23","BEST"
295,295,288,291,2024600,"2015-09-25","BEST"
291,291,282,288,3941600,"2015-09-28","BEST"
281,285,278,283,3342100,"2015-09-29","BEST"
283,288,276,276,5214700,"2015-09-30","BEST"
277,287,277,282,4883000,"2015-10-01","BEST"
285,287,279,284,7616200,"2015-10-02","BEST"
287,298,285,297,4646100,"2015-10-05","BEST"
298,325,283,307,159305400,"2015-10-06","BEST"
310,359,310,359,127734000,"2015-10-07","BEST"
355,368,344,347,40825300,"2015-10-08","BEST"
355,408,355,396,76634900,"2015-10-09","BEST"
410,410,399,404,32643000,"2015-10-12","BEST"
404,404,364,368,35318500,"2015-10-13","BEST"
379,385,345,350,39435800,"2015-10-15","BEST"
350,355,333,343,23442200,"2015-10-16","BEST"
340,367,340,365,52577100,"2015-10-19","BEST"
370,378,362,369,52961500,"2015-10-20","BEST"
370,396,368,377,73886200,"2015-10-21","BEST"
370,401,370,397,41034100,"2015-10-22","BEST"
401,417,397,408,44850700,"2015-10-23","BEST"
410,419,402,410,49998100,"2015-10-26","BEST"
410,413,402,408,23748700,"2015-10-27","BEST"
410,410,399,400,31717000,"2015-10-28","BEST"
400,407,379,383,32701900,"2015-10-29","BEST"
380,389,374,381,32173000,"2015-10-30","BEST"
375,376,366,372,22602900,"2015-11-02","BEST"
380,395,379,395,52124600,"2015-11-03","BEST"
395,414,385,386,58384000,"2015-11-04","BEST"
386,406,384,404,58332600,"2015-11-05","BEST"
406,411,395,400,19896400,"2015-11-06","BEST"
380,400,378,388,51075000,"2015-11-09","BEST"
382,399,375,390,29863900,"2015-11-10","BEST"
395,396,384,388,12078800,"2015-11-11","BEST"
388,397,376,377,38683200,"2015-11-12","BEST"
377,379,360,361,9037500,"2015-11-13","BEST"
357,370,350,370,14088000,"2015-11-16","BEST"
375,384,370,379,24903800,"2015-11-17","BEST"
383,385,371,373,13210700,"2015-11-18","BEST"
373,378,372,375,14763400,"2015-11-19","BEST"
375,378,373,373,10089100,"2015-11-20","BEST"
375,377,362,365,21647400,"2015-11-23","BEST"
367,383,356,373,29502300,"2015-11-24","BEST"
374,385,371,372,35345600,"2015-11-25","BEST"
374,377,366,367,17416200,"2015-11-26","BEST"
370,370,357,357,23143400,"2015-11-27","BEST"
355,355,322,322,51785700,"2015-11-30","BEST"
327,345,327,341,28209200,"2015-12-01","BEST"
343,355,337,353,32513300,"2015-12-02","BEST"
350,353,341,343,26507300,"2015-12-03","BEST"
340,343,324,326,55820900,"2015-12-04","BEST"
332,332,310,312,39325100,"2015-12-07","BEST"
313,322,295,306,45524900,"2015-12-08","BEST"
306,306,306,306,0,"2015-12-09","BEST"
300,310,300,300,30464400,"2015-12-10","BEST"
303,303,288,288,9501700,"2015-12-11","BEST"
288,289,273,286,9958600,"2015-12-14","BEST"
286,289,278,288,19934900,"2015-12-15","BEST"
289,315,289,306,32581500,"2015-12-16","BEST"
316,326,310,312,28029700,"2015-12-17","BEST"
310,317,299,310,21115700,"2015-12-18","BEST"
309,318,300,315,19688500,"2015-12-21","BEST"
317,327,316,319,11944500,"2015-12-22","BEST"
320,321,316,317,7364500,"2015-12-23","BEST"
313,321,311,311,12342800,"2015-12-28","BEST"
318,318,306,306,18793900,"2015-12-29","BEST"
312,316,294,294,53494500,"2015-12-30","BEST"
299,300,287,289,9525100,"2016-01-04","BEST"
290,301,290,296,10861500,"2016-01-05","BEST"
296,304,296,300,16884500,"2016-01-06","BEST"
298,300,287,288,16437500,"2016-01-07","BEST"
288,290,281,284,26448900,"2016-01-08","BEST"
284,285,276,277,8909100,"2016-01-11","BEST"
278,282,275,276,13413300,"2016-01-12","BEST"
280,286,276,283,20289800,"2016-01-13","BEST"
279,283,273,276,22123000,"2016-01-14","BEST"
280,283,276,276,7377000,"2016-01-15","BEST"
283,283,264,266,14503200,"2016-01-18","BEST"
275,275,263,270,9613100,"2016-01-19","BEST"
277,277,253,253,29313200,"2016-01-20","BEST"
253,259,246,246,6976300,"2016-01-21","BEST"
250,251,235,238,8785700,"2016-01-22","BEST"
245,259,240,254,9951700,"2016-01-25","BEST"
250,253,240,241,7453000,"2016-01-26","BEST"
244,254,242,247,12052700,"2016-01-27","BEST"
247,251,243,245,10307400,"2016-01-28","BEST"
245,252,240,240,12876500,"2016-01-29","BEST"
242,250,240,243,10483900,"2016-02-01","BEST"
242,247,241,242,9840200,"2016-02-02","BEST"
242,242,226,228,19953700,"2016-02-03","BEST"
232,235,221,222,22453800,"2016-02-04","BEST"
223,228,214,217,94397700,"2016-02-05","BEST"
214,214,200,200,50148100,"2016-02-09","BEST"
201,204,194,197,26956200,"2016-02-10","BEST"
200,215,196,202,171721400,"2016-02-11","BEST"
213,224,203,220,309913300,"2016-02-12","BEST"
224,250,223,241,361345700,"2016-02-15","BEST"
247,252,237,245,159668100,"2016-02-16","BEST"
247,272,245,272,270452200,"2016-02-17","BEST"
272,280,261,262,121816200,"2016-02-18","BEST"
262,271,245,253,57457500,"2016-02-19","BEST"
253,266,248,266,58673200,"2016-02-22","BEST"
267,272,247,255,113010200,"2016-02-23","BEST"
255,269,249,264,41497700,"2016-02-24","BEST"
264,279,262,272,139481500,"2016-02-25","BEST"
272,283,272,278,87483200,"2016-02-26","BEST"
278,281,269,271,23406200,"2016-02-29","BEST"
273,285,270,282,53190000,"2016-03-01","BEST"
284,287,279,283,26153300,"2016-03-02","BEST"
284,294,280,283,50276800,"2016-03-03","BEST"
284,286,277,282,23301500,"2016-03-04","BEST"
283,295,282,290,55560400,"2016-03-07","BEST"
289,294,282,282,62515600,"2016-03-08","BEST"
282,285,267,269,70373200,"2016-03-10","BEST"
NA,NA,NA,NA,NA,"2016-03-11","BEST"
NA,NA,NA,NA,NA,"2016-03-14","BEST"
286,298,285,290,84102200,"2016-03-15","BEST"
292,296,285,286,29221800,"2016-03-16","BEST"
288,293,285,286,19404900,"2016-03-17","BEST"
290,294,287,292,43537000,"2016-03-18","BEST"
292,292,283,286,35286000,"2016-03-21","BEST"
286,290,280,282,28079000,"2016-03-22","BEST"
283,289,282,285,21930200,"2016-03-23","BEST"
285,286,278,279,20079300,"2016-03-24","BEST"
288,288,270,272,17194600,"2016-03-28","BEST"
278,282,271,276,20884100,"2016-03-29","BEST"
279,283,270,274,15552600,"2016-03-30","BEST"
270,277,270,270,10936900,"2016-03-31","BEST"
271,277,268,268,13016300,"2016-04-01","BEST"
269,275,269,270,12402900,"2016-04-04","BEST"
270,283,270,272,35709300,"2016-04-05","BEST"
276,287,271,285,46219700,"2016-04-06","BEST"
288,291,283,285,40869400,"2016-04-07","BEST"
285,286,281,283,19243500,"2016-04-08","BEST"
NA,NA,NA,NA,NA,"2016-04-11","BEST"
285,289,280,281,18968800,"2016-04-12","BEST"
NA,NA,NA,NA,NA,"2016-04-13","BEST"
NA,NA,NA,NA,NA,"2016-04-14","BEST"
NA,NA,NA,NA,NA,"2016-04-15","BEST"
NA,NA,NA,NA,NA,"2016-04-18","BEST"
281,281,281,281,0,"2016-04-19","BEST"
301,314,300,306,1.75e+08,"2016-04-20","BEST"
306,312,301,305,52746700,"2016-04-21","BEST"
305,311,301,308,34433100,"2016-04-22","BEST"
308,325,308,310,88455700,"2016-04-25","BEST"
310,310,290,295,51072100,"2016-04-26","BEST"
295,304,292,292,31036200,"2016-04-27","BEST"
290,297,276,276,55375000,"2016-04-28","BEST"
276,291,276,282,41267400,"2016-04-29","BEST"
282,292,268,274,26758200,"2016-05-02","BEST"
274,284,274,276,12741300,"2016-05-03","BEST"
276,278,264,268,29935700,"2016-05-04","BEST"
268,272,256,262,16626000,"2016-05-09","BEST"
262,268,256,260,20569300,"2016-05-10","BEST"
264,276,262,264,19116700,"2016-05-11","BEST"
270,270,264,266,10463800,"2016-05-12","BEST"
266,266,248,248,52357500,"2016-05-13","BEST"
248,248,240,242,9137700,"2016-05-16","BEST"
250,254,242,250,13086200,"2016-05-17","BEST"
260,268,246,264,32884100,"2016-05-18","BEST"
270,270,254,254,22967000,"2016-05-19","BEST"
254,258,250,254,26011200,"2016-05-20","BEST"
254,258,248,250,20539200,"2016-05-23","BEST"
252,254,246,252,15018800,"2016-05-24","BEST"
254,276,252,272,96631100,"2016-05-25","BEST"
272,280,270,274,48783400,"2016-05-26","BEST"
272,282,272,276,35668500,"2016-05-27","BEST"
278,278,270,272,25810900,"2016-05-30","BEST"
272,276,264,264,74155100,"2016-05-31","BEST"
266,282,264,282,71070600,"2016-06-01","BEST"
284,286,274,278,44551900,"2016-06-02","BEST"
278,280,272,272,22228600,"2016-06-03","BEST"
274,284,274,276,30571600,"2016-06-06","BEST"
276,284,272,274,70103200,"2016-06-07","BEST"
276,278,270,274,19719100,"2016-06-08","BEST"
274,276,270,274,12775900,"2016-06-09","BEST"
274,274,266,270,20925800,"2016-06-10","BEST"
270,272,260,266,10115700,"2016-06-13","BEST"
266,268,256,258,27744400,"2016-06-14","BEST"
258,272,258,270,45938900,"2016-06-15","BEST"
270,270,260,262,23721000,"2016-06-16","BEST"
266,272,266,270,35623400,"2016-06-17","BEST"
272,272,266,266,13899900,"2016-06-20","BEST"
266,282,266,270,270090700,"2016-06-21","BEST"
274,276,268,270,105706700,"2016-06-22","BEST"
270,274,262,264,68963300,"2016-06-23","BEST"
268,268,248,258,60925900,"2016-06-24","BEST"
252,270,252,264,39503200,"2016-06-27","BEST"
264,272,262,262,55257700,"2016-06-28","BEST"
266,268,262,262,36129500,"2016-06-29","BEST"
266,270,262,266,47042000,"2016-06-30","BEST"
270,270,262,264,16513000,"2016-07-01","BEST"
268,272,266,268,53149800,"2016-07-11","BEST"
270,278,268,270,89176100,"2016-07-12","BEST"
302,302,270,302,262776400,"2016-07-13","BEST"
304,314,290,292,282152900,"2016-07-14","BEST"
292,296,276,278,177330500,"2016-07-15","BEST"
280,294,274,290,211944800,"2016-07-18","BEST"
290,302,286,288,231162500,"2016-07-19","BEST"
290,298,288,294,104190100,"2016-07-20","BEST"
296,304,288,290,160614000,"2016-07-21","BEST"
288,298,286,292,45824700,"2016-07-22","BEST"
296,304,292,304,158271100,"2016-07-25","BEST"
304,336,300,328,538553900,"2016-07-26","BEST"
330,334,318,322,202941500,"2016-07-27","BEST"
322,366,322,362,462750400,"2016-07-28","BEST"
362,364,342,344,158236700,"2016-07-29","BEST"
344,372,344,360,273266700,"2016-08-01","BEST"
360,364,350,352,94629700,"2016-08-02","BEST"
354,378,350,358,227387800,"2016-08-03","BEST"
356,366,354,356,69408900,"2016-08-04","BEST"
360,368,356,360,81117600,"2016-08-05","BEST"
364,384,358,382,281143400,"2016-08-08","BEST"
384,390,376,382,159658500,"2016-08-09","BEST"
382,386,366,370,75430000,"2016-08-10","BEST"
370,382,360,364,99646600,"2016-08-11","BEST"
374,374,358,358,65176900,"2016-08-12","BEST"
360,364,338,346,75858800,"2016-08-15","BEST"
348,364,340,362,135558400,"2016-08-16","BEST"
364,368,354,358,60474000,"2016-08-18","BEST"
358,372,358,360,114017700,"2016-08-19","BEST"
362,368,356,360,39703900,"2016-08-22","BEST"
362,362,346,352,53948800,"2016-08-23","BEST"
352,360,348,348,37512200,"2016-08-24","BEST"
350,352,342,346,27698100,"2016-08-25","BEST"
348,354,340,340,59068200,"2016-08-26","BEST"
346,346,322,324,77623300,"2016-08-29","BEST"
324,330,306,314,142256900,"2016-08-30","BEST"
314,332,312,326,101683000,"2016-08-31","BEST"
326,328,312,312,55049000,"2016-09-01","BEST"
312,324,312,320,45549300,"2016-09-02","BEST"
324,334,322,324,78189600,"2016-09-05","BEST"
326,326,318,324,43708400,"2016-09-06","BEST"
324,328,322,322,48144800,"2016-09-07","BEST"
326,326,316,318,14846000,"2016-09-08","BEST"
320,320,302,308,90913500,"2016-09-09","BEST"
300,306,288,288,81270800,"2016-09-13","BEST"
286,298,276,298,65858900,"2016-09-14","BEST"
302,310,296,306,125698800,"2016-09-15","BEST"
306,312,294,296,75556600,"2016-09-16","BEST"
296,310,290,310,129570700,"2016-09-19","BEST"
314,314,300,302,35076600,"2016-09-20","BEST"
302,312,300,310,41821500,"2016-09-21","BEST"
310,320,310,314,74042800,"2016-09-22","BEST"
314,324,310,314,70889800,"2016-09-23","BEST"
314,320,306,310,26472200,"2016-09-26","BEST"
310,316,298,304,115345000,"2016-09-27","BEST"
306,308,298,304,61570000,"2016-09-28","BEST"
304,310,302,302,56072100,"2016-09-29","BEST"
302,304,296,296,36022700,"2016-09-30","BEST"
300,314,298,314,92077900,"2016-10-03","BEST"
314,320,304,306,55759300,"2016-10-04","BEST"
304,306,298,302,24797000,"2016-10-05","BEST"
304,306,298,302,20057400,"2016-10-06","BEST"
302,308,302,304,16875800,"2016-10-07","BEST"
304,316,302,310,54868800,"2016-10-10","BEST"
310,314,302,304,34173300,"2016-10-11","BEST"
302,312,300,310,46371200,"2016-10-12","BEST"
310,312,300,300,54322000,"2016-10-13","BEST"
300,306,298,300,35275700,"2016-10-14","BEST"
306,306,300,300,17020900,"2016-10-17","BEST"
300,312,300,312,75536900,"2016-10-18","BEST"
312,320,308,310,64350600,"2016-10-19","BEST"
310,316,306,308,25452300,"2016-10-20","BEST"
312,340,308,340,246222800,"2016-10-21","BEST"
340,344,330,334,137967300,"2016-10-24","BEST"
336,338,322,324,70411900,"2016-10-25","BEST"
326,328,316,318,45368500,"2016-10-26","BEST"
318,326,312,312,37386400,"2016-10-27","BEST"
312,326,310,322,48535200,"2016-10-28","BEST"
322,326,312,312,51278800,"2016-10-31","BEST"
312,322,306,308,96483000,"2016-11-01","BEST"
306,308,302,302,54987700,"2016-11-02","BEST"
302,306,296,298,42530900,"2016-11-03","BEST"
298,308,290,304,35679700,"2016-11-04","BEST"
304,312,300,306,60966800,"2016-11-07","BEST"
308,312,304,304,35714700,"2016-11-08","BEST"
306,306,290,296,83404800,"2016-11-09","BEST"
300,308,298,302,77728700,"2016-11-10","BEST"
296,302,288,288,73793300,"2016-11-11","BEST"
288,288,266,266,156624300,"2016-11-14","BEST"
268,276,260,260,76032800,"2016-11-15","BEST"
260,274,260,270,59176700,"2016-11-16","BEST"
270,272,266,270,24239800,"2016-11-17","BEST"
272,272,262,264,16839000,"2016-11-18","BEST"
268,268,258,264,29634900,"2016-11-21","BEST"
264,272,262,264,56157000,"2016-11-22","BEST"
264,266,260,260,23951200,"2016-11-23","BEST"
260,264,254,254,27005300,"2016-11-24","BEST"
254,258,252,254,18767800,"2016-11-25","BEST"
254,258,252,254,24805500,"2016-11-28","BEST"
256,264,256,260,27636200,"2016-11-29","BEST"
262,276,260,266,84291000,"2016-11-30","BEST"
266,274,256,258,29705000,"2016-12-01","BEST"
262,266,256,264,16842400,"2016-12-02","BEST"
264,270,262,266,48603500,"2016-12-05","BEST"
270,270,262,262,20078900,"2016-12-06","BEST"
264,266,260,262,11219300,"2016-12-07","BEST"
264,276,264,272,66447100,"2016-12-08","BEST"
274,286,270,282,108598700,"2016-12-09","BEST"
282,284,274,280,58397300,"2016-12-13","BEST"
280,284,268,268,38490300,"2016-12-14","BEST"
268,270,262,270,17207200,"2016-12-15","BEST"
270,276,268,274,13837300,"2016-12-16","BEST"
276,276,264,266,13916100,"2016-12-19","BEST"
266,268,258,260,12827400,"2016-12-20","BEST"
260,264,252,252,9830400,"2016-12-21","BEST"
252,260,240,244,21960400,"2016-12-22","BEST"
244,252,240,244,12076200,"2016-12-23","BEST"
244,254,244,246,14624600,"2016-12-27","BEST"
250,258,250,256,19244400,"2016-12-28","BEST"
256,262,254,256,18745200,"2016-12-29","BEST"
256,264,252,254,25268800,"2016-12-30","BEST"
254,254,254,254,0,"2017-01-02","BEST"
252,258,250,250,11725100,"2017-01-03","BEST"
250,268,250,268,42695300,"2017-01-04","BEST"
272,274,258,258,31020700,"2017-01-05","BEST"
262,268,258,260,27659000,"2017-01-06","BEST"
260,264,256,256,18165400,"2017-01-09","BEST"
256,262,254,254,29406700,"2017-01-10","BEST"
254,268,254,260,58198500,"2017-01-11","BEST"
260,282,260,276,168356900,"2017-01-12","BEST"
278,278,270,270,39096100,"2017-01-13","BEST"
270,286,266,280,103559000,"2017-01-16","BEST"
280,298,274,294,175212200,"2017-01-17","BEST"
294,320,288,314,316748000,"2017-01-18","BEST"
314,332,314,324,199496300,"2017-01-19","BEST"
326,330,318,326,78701500,"2017-01-20","BEST"
326,326,310,326,55156000,"2017-01-23","BEST"
324,326,316,318,43621300,"2017-01-24","BEST"
320,320,306,312,26640500,"2017-01-25","BEST"
312,318,310,310,29374700,"2017-01-26","BEST"
310,326,308,324,39522300,"2017-01-27","BEST"
324,342,318,328,55056100,"2017-01-30","BEST"
334,334,318,334,26340200,"2017-01-31","BEST"
334,336,326,328,13254400,"2017-02-01","BEST"
328,338,324,330,32610800,"2017-02-02","BEST"
330,334,322,326,17304300,"2017-02-03","BEST"
324,326,308,312,54182900,"2017-02-06","BEST"
314,314,302,304,58582700,"2017-02-07","BEST"
304,310,302,306,29827700,"2017-02-08","BEST"
306,316,302,308,53380100,"2017-02-09","BEST"
308,312,308,310,17563100,"2017-02-10","BEST"
310,314,306,310,33237800,"2017-02-13","BEST"
310,314,306,308,32064900,"2017-02-14","BEST"
308,308,308,308,0,"2017-02-15","BEST"
308,316,306,308,39481600,"2017-02-16","BEST"
308,312,308,308,10943200,"2017-02-17","BEST"
308,310,306,308,9614600,"2017-02-20","BEST"
308,310,292,298,28155200,"2017-02-21","BEST"
302,306,294,300,37712600,"2017-02-22","BEST"
304,306,298,302,14890400,"2017-02-23","BEST"
302,312,302,308,21513900,"2017-02-24","BEST"
310,318,310,312,43420400,"2017-02-27","BEST"
312,316,306,308,20309600,"2017-02-28","BEST"
308,308,298,300,33940400,"2017-03-01","BEST"
300,312,300,308,26672500,"2017-03-02","BEST"
310,312,304,306,24522900,"2017-03-03","BEST"
308,312,302,306,31587400,"2017-03-06","BEST"
308,326,308,324,122704200,"2017-03-07","BEST"
324,332,318,318,99426600,"2017-03-08","BEST"
316,318,312,316,20984100,"2017-03-09","BEST"
312,318,300,304,42912900,"2017-03-10","BEST"
304,308,300,302,18265300,"2017-03-13","BEST"
302,308,300,302,22573300,"2017-03-14","BEST"
302,304,294,294,29233800,"2017-03-15","BEST"
296,302,292,294,16202000,"2017-03-16","BEST"
294,296,290,292,18723000,"2017-03-17","BEST"
292,296,292,294,9812600,"2017-03-20","BEST"
294,306,294,298,28982800,"2017-03-21","BEST"
298,302,292,296,14944100,"2017-03-22","BEST"
298,312,296,306,34449800,"2017-03-23","BEST"
306,310,302,306,22291700,"2017-03-24","BEST"
302,308,302,302,16428800,"2017-03-27","BEST"
306,318,306,314,54458100,"2017-03-29","BEST"
308,318,308,308,20055900,"2017-03-30","BEST"
308,316,306,312,25099900,"2017-03-31","BEST"
312,324,312,314,44732500,"2017-04-03","BEST"
314,318,310,310,18053900,"2017-04-04","BEST"
NA,NA,NA,NA,NA,"2017-04-05","BEST"
308,310,304,304,13359100,"2017-04-06","BEST"
304,308,302,302,16591800,"2017-04-07","BEST"
304,314,302,304,20417800,"2017-04-10","BEST"
304,310,304,304,17027000,"2017-04-11","BEST"
306,320,306,314,49801800,"2017-04-12","BEST"
316,316,308,310,18608500,"2017-04-13","BEST"
310,312,302,304,18639400,"2017-04-17","BEST"
306,308,302,302,17928100,"2017-04-18","BEST"
302,302,302,302,0,"2017-04-19","BEST"
302,304,298,300,24055600,"2017-04-20","BEST"
300,306,300,302,9137800,"2017-04-21","BEST"
302,306,296,300,20336000,"2017-04-25","BEST"
300,304,300,300,16215300,"2017-04-26","BEST"
302,302,298,298,10541200,"2017-04-27","BEST"
298,300,296,296,14186600,"2017-04-28","BEST"
296,298,288,290,25110000,"2017-05-02","BEST"
290,292,278,282,28357600,"2017-05-03","BEST"
284,294,282,290,23802900,"2017-05-04","BEST"
290,292,286,288,14786500,"2017-05-05","BEST"
290,290,282,282,20836700,"2017-05-08","BEST"
284,288,276,280,15652200,"2017-05-09","BEST"
280,282,264,264,26336900,"2017-05-10","BEST"
264,272,256,256,28401100,"2017-05-12","BEST"
260,268,260,260,16543100,"2017-05-15","BEST"
262,278,262,276,27454200,"2017-05-16","BEST"
276,284,276,280,30653800,"2017-05-17","BEST"
280,282,266,270,19382000,"2017-05-18","BEST"
270,278,268,274,11965300,"2017-05-19","BEST"
274,302,274,300,72347100,"2017-05-22","BEST"
300,320,300,312,92165000,"2017-05-23","BEST"
312,316,306,310,40868900,"2017-05-24","BEST"
310,316,306,314,25624800,"2017-05-26","BEST"
314,324,314,320,42122000,"2017-05-29","BEST"
320,320,310,314,23672500,"2017-05-30","BEST"
314,320,314,316,20634000,"2017-05-31","BEST"
316,316,316,316,0,"2017-06-01","BEST"
316,318,314,314,7554500,"2017-06-02","BEST"
314,320,308,312,16129200,"2017-06-05","BEST"
310,316,310,314,7871600,"2017-06-06","BEST"
314,328,312,324,54771900,"2017-06-07","BEST"
326,350,320,350,188199700,"2017-06-08","BEST"
350,352,336,336,21212700,"2017-06-09","BEST"
336,346,332,334,17514400,"2017-06-12","BEST"
336,336,326,328,17474300,"2017-06-13","BEST"
328,338,326,334,11977000,"2017-06-14","BEST"
334,336,330,332,10433000,"2017-06-15","BEST"
332,334,326,326,8749900,"2017-06-16","BEST"
330,330,320,320,7855600,"2017-06-19","BEST"
322,326,318,324,8817400,"2017-06-20","BEST"
324,332,324,330,11927700,"2017-06-21","BEST"
330,332,326,326,8891500,"2017-06-22","BEST"
326,326,326,326,0,"2017-06-23","BEST"
326,326,326,326,0,"2017-06-26","BEST"
326,326,326,326,0,"2017-06-27","BEST"
326,326,326,326,0,"2017-06-28","BEST"
326,326,326,326,0,"2017-06-29","BEST"
326,326,326,326,0,"2017-06-30","BEST"
328,334,326,332,5263800,"2017-07-03","BEST"
332,334,326,328,22537800,"2017-07-04","BEST"
328,340,322,328,18462100,"2017-07-05","BEST"
332,332,324,326,12755800,"2017-07-06","BEST"
326,328,320,328,7653800,"2017-07-07","BEST"
328,328,328,328,0,"2017-07-10","BEST"
320,324,310,314,7510100,"2017-07-11","BEST"
314,320,310,310,4214900,"2017-07-12","BEST"
318,318,310,310,2718100,"2017-07-13","BEST"
310,320,310,318,7208200,"2017-07-14","BEST"
320,320,310,312,22054700,"2017-07-17","BEST"
316,316,312,314,7517800,"2017-07-18","BEST"
316,322,314,320,6470000,"2017-07-19","BEST"
320,328,318,328,13877400,"2017-07-20","BEST"
328,328,320,322,7801700,"2017-07-21","BEST"
320,324,314,316,4317000,"2017-07-24","BEST"
316,320,312,312,6686900,"2017-07-25","BEST"
314,316,312,314,3220300,"2017-07-26","BEST"
314,320,312,320,6047000,"2017-07-27","BEST"
320,320,310,310,5176700,"2017-07-28","BEST"
314,314,306,310,13552000,"2017-07-31","BEST"
312,312,302,304,10330100,"2017-08-01","BEST"
302,306,298,302,7511300,"2017-08-02","BEST"
302,306,296,302,17842400,"2017-08-03","BEST"
302,304,296,300,6257100,"2017-08-04","BEST"
300,300,298,298,5680600,"2017-08-07","BEST"
298,304,294,300,19633700,"2017-08-08","BEST"
300,310,300,302,38989100,"2017-08-09","BEST"
302,316,300,306,66238700,"2017-08-10","BEST"
312,312,300,304,38997300,"2017-08-11","BEST"
304,308,302,304,15791300,"2017-08-14","BEST"
304,306,302,302,6726000,"2017-08-15","BEST"
304,310,302,306,26020500,"2017-08-16","BEST"
306,306,306,306,0,"2017-08-17","BEST"
306,308,304,304,12127400,"2017-08-18","BEST"
304,310,304,304,15859200,"2017-08-21","BEST"
308,308,300,300,14474100,"2017-08-22","BEST"
302,306,292,294,24525300,"2017-08-23","BEST"
298,298,292,292,9917900,"2017-08-24","BEST"
294,296,288,288,14793400,"2017-08-25","BEST"
288,294,288,290,2045800,"2017-08-28","BEST"
290,292,286,288,6925600,"2017-08-29","BEST"
288,292,284,284,10497000,"2017-08-30","BEST"
284,288,280,282,12835400,"2017-08-31","BEST"
282,282,282,282,0,"2017-09-01","BEST"
284,284,276,280,5788600,"2017-09-04","BEST"
280,280,268,270,14684600,"2017-09-05","BEST"
270,278,266,272,8732500,"2017-09-06","BEST"
272,286,270,280,30695700,"2017-09-07","BEST"
280,284,278,280,11798800,"2017-09-08","BEST"
280,282,256,262,71670700,"2017-09-11","BEST"
262,266,260,260,16113100,"2017-09-12","BEST"
260,268,260,264,19933500,"2017-09-13","BEST"
264,280,264,274,49740900,"2017-09-14","BEST"
274,278,268,270,19418500,"2017-09-15","BEST"
270,276,264,274,70050700,"2017-09-18","BEST"
274,292,272,286,74576800,"2017-09-19","BEST"
286,292,282,284,26583000,"2017-09-20","BEST"
284,284,284,284,0,"2017-09-21","BEST"
284,286,276,278,17987400,"2017-09-22","BEST"
278,284,274,280,27753400,"2017-09-25","BEST"
276,282,268,270,26198500,"2017-09-26","BEST"
272,272,264,270,8910200,"2017-09-27","BEST"
272,274,268,268,5544300,"2017-09-28","BEST"
270,278,266,272,10106500,"2017-09-29","BEST"
272,278,272,274,7118900,"2017-10-02","BEST"
274,282,274,280,13800600,"2017-10-03","BEST"
280,296,280,294,35882400,"2017-10-04","BEST"
296,298,292,296,20446700,"2017-10-05","BEST"
292,302,284,286,48269300,"2017-10-06","BEST"
286,294,284,290,17534000,"2017-10-09","BEST"
290,294,288,288,12274800,"2017-10-10","BEST"
290,292,284,284,6017900,"2017-10-11","BEST"
286,292,282,284,12471000,"2017-10-12","BEST"
284,288,282,284,5402100,"2017-10-13","BEST"
286,288,282,284,12148800,"2017-10-16","BEST"
284,284,282,282,7678400,"2017-10-17","BEST"
282,282,276,278,9982700,"2017-10-18","BEST"
278,284,274,274,16459500,"2017-10-19","BEST"
272,278,272,274,9555500,"2017-10-20","BEST"
274,282,274,280,7403000,"2017-10-23","BEST"
280,286,280,284,10929900,"2017-10-24","BEST"
284,286,280,284,9958300,"2017-10-25","BEST"
284,290,282,284,15794900,"2017-10-26","BEST"
290,290,278,280,7332000,"2017-10-27","BEST"
282,282,276,278,5628700,"2017-10-30","BEST"
278,286,278,284,9353500,"2017-10-31","BEST"
286,286,280,280,4363900,"2017-11-01","BEST"
282,288,280,280,10868300,"2017-11-02","BEST"
280,282,276,278,7715000,"2017-11-03","BEST"
280,282,278,280,3592200,"2017-11-06","BEST"
282,288,280,286,25125400,"2017-11-07","BEST"
286,288,280,280,11277300,"2017-11-08","BEST"
280,284,280,282,14246900,"2017-11-09","BEST"
284,286,280,280,8630600,"2017-11-10","BEST"
280,284,280,282,3588000,"2017-11-13","BEST"
282,282,280,280,4471600,"2017-11-14","BEST"
282,282,278,280,17141100,"2017-11-15","BEST"
280,284,278,278,13977300,"2017-11-16","BEST"
280,282,278,280,7544300,"2017-11-17","BEST"
280,282,276,278,41499900,"2017-11-20","BEST"
278,280,268,270,27480100,"2017-11-21","BEST"
272,278,272,276,12535400,"2017-11-22","BEST"
278,278,274,276,3279400,"2017-11-23","BEST"
276,278,272,272,11730400,"2017-11-24","BEST"
274,282,270,274,37949100,"2017-11-27","BEST"
276,276,266,268,12183500,"2017-11-28","BEST"
270,270,266,268,12002000,"2017-11-29","BEST"
268,268,262,266,11358500,"2017-11-30","BEST"
266,266,266,266,0,"2017-12-01","BEST"
266,270,262,262,6842900,"2017-12-04","BEST"
266,266,252,252,18651200,"2017-12-05","BEST"
252,262,252,252,19753100,"2017-12-06","BEST"
252,258,252,254,5780000,"2017-12-07","BEST"
256,260,254,254,7471900,"2017-12-08","BEST"
256,258,250,250,12693600,"2017-12-11","BEST"
250,250,244,248,10019900,"2017-12-12","BEST"
250,256,244,254,11390000,"2017-12-13","BEST"
254,256,250,252,15233500,"2017-12-14","BEST"
258,260,252,256,14401100,"2017-12-15","BEST"
256,260,252,256,7928600,"2017-12-18","BEST"
254,258,254,256,8863300,"2017-12-19","BEST"
256,258,248,250,9836200,"2017-12-20","BEST"
250,252,246,248,17577400,"2017-12-21","BEST"
248,252,244,252,14356700,"2017-12-22","BEST"
252,252,252,252,0,"2017-12-25","BEST"
252,252,252,252,0,"2017-12-26","BEST"
254,254,246,248,15512400,"2017-12-27","BEST"
250,250,246,248,4995900,"2017-12-28","BEST"
248,252,246,250,7391100,"2017-12-29","BEST"
250,250,250,250,0,"2018-01-01","BEST"
250,252,244,246,17355800,"2018-01-02","BEST"
246,248,244,246,8216700,"2018-01-03","BEST"
246,254,246,252,19385400,"2018-01-04","BEST"
254,256,250,252,12796300,"2018-01-05","BEST"
252,268,252,266,36440600,"2018-01-08","BEST"
278,282,270,276,127820900,"2018-01-09","BEST"
276,278,266,268,37134000,"2018-01-10","BEST"
270,274,268,274,14711700,"2018-01-11","BEST"
276,280,270,276,84110200,"2018-01-12","BEST"
278,278,270,270,10905100,"2018-01-15","BEST"
274,278,270,278,34703700,"2018-01-16","BEST"
278,280,272,276,26350700,"2018-01-17","BEST"
276,280,274,276,10487100,"2018-01-18","BEST"
276,278,274,274,2644800,"2018-01-19","BEST"
276,278,274,276,13220500,"2018-01-22","BEST"
278,278,274,274,9609000,"2018-01-23","BEST"
278,286,274,282,80509000,"2018-01-24","BEST"
284,286,278,284,38020700,"2018-01-25","BEST"
284,292,280,284,67179000,"2018-01-26","BEST"
288,306,286,306,133575000,"2018-01-29","BEST"
308,310,290,294,97478700,"2018-01-30","BEST"
288,304,282,300,50506000,"2018-01-31","BEST"
300,318,300,316,93287300,"2018-02-01","BEST"
318,318,302,310,41361100,"2018-02-02","BEST"
310,310,294,302,23702400,"2018-02-05","BEST"
294,294,276,282,76740300,"2018-02-06","BEST"
292,292,282,290,46974500,"2018-02-07","BEST"
292,294,286,292,19940600,"2018-02-08","BEST"
282,286,280,286,11897900,"2018-02-09","BEST"
288,292,284,290,19726300,"2018-02-12","BEST"
294,298,292,296,19685300,"2018-02-13","BEST"
298,298,288,290,25455700,"2018-02-14","BEST"
288,294,286,286,20963400,"2018-02-15","BEST"
286,286,286,286,0,"2018-02-16","BEST"
290,292,286,290,9879600,"2018-02-19","BEST"
290,294,290,292,14339100,"2018-02-20","BEST"
294,296,290,294,6799400,"2018-02-21","BEST"
292,294,292,292,7259700,"2018-02-22","BEST"
292,304,292,298,32123700,"2018-02-23","BEST"
300,310,300,306,41236800,"2018-02-26","BEST"
306,310,292,298,21471500,"2018-02-27","BEST"
298,306,296,306,27967200,"2018-02-28","BEST"
306,308,302,304,14456400,"2018-03-01","BEST"
304,306,298,304,18446100,"2018-03-02","BEST"
304,306,300,300,4624700,"2018-03-05","BEST"
300,304,294,294,11167600,"2018-03-06","BEST"
294,298,280,282,27974100,"2018-03-07","BEST"
282,288,280,286,20727100,"2018-03-08","BEST"
286,286,276,280,18356200,"2018-03-09","BEST"
282,288,276,280,13702000,"2018-03-12","BEST"
280,284,276,278,6284600,"2018-03-13","BEST"
278,282,276,278,4218500,"2018-03-14","BEST"
278,292,278,284,32711600,"2018-03-15","BEST"
288,296,282,296,33939900,"2018-03-16","BEST"
290,298,290,292,18727600,"2018-03-19","BEST"
292,296,276,280,51429400,"2018-03-20","BEST"
284,290,282,288,21265700,"2018-03-21","BEST"
288,294,286,288,20480100,"2018-03-22","BEST"
280,286,276,282,17241100,"2018-03-23","BEST"
282,288,282,286,10567600,"2018-03-26","BEST"
286,290,284,286,5409900,"2018-03-27","BEST"
284,288,284,288,10179100,"2018-03-28","BEST"
288,288,284,288,7960900,"2018-03-29","BEST"
288,288,288,288,0,"2018-03-30","BEST"
288,292,286,288,8628500,"2018-04-02","BEST"
288,294,284,292,20029600,"2018-04-03","BEST"
294,296,284,286,13859200,"2018-04-04","BEST"
286,290,284,286,7748300,"2018-04-05","BEST"
286,290,284,286,4580500,"2018-04-06","BEST"
286,292,286,290,8050700,"2018-04-09","BEST"
290,298,290,294,21374100,"2018-04-10","BEST"
296,304,294,296,16342300,"2018-04-11","BEST"
296,298,290,294,5874600,"2018-04-12","BEST"
294,294,290,290,2753800,"2018-04-13","BEST"
290,290,290,290,0,"2018-04-16","BEST"
290,290,290,290,0,"2018-04-17","BEST"
294,296,292,292,6049700,"2018-04-18","BEST"
292,292,292,292,0,"2018-04-19","BEST"
292,292,292,292,0,"2018-04-20","BEST"
292,292,280,282,11532800,"2018-04-23","BEST"
284,284,280,282,3401400,"2018-04-24","BEST"
282,282,282,282,0,"2018-04-25","BEST"
282,282,282,282,0,"2018-04-26","BEST"
282,282,282,282,0,"2018-04-27","BEST"
264,268,262,266,4443900,"2018-04-30","BEST"
266,266,266,266,0,"2018-05-01","BEST"
268,270,262,262,6567300,"2018-05-02","BEST"
262,266,254,256,5581100,"2018-05-03","BEST"
256,260,250,252,6520900,"2018-05-04","BEST"
258,258,252,258,9143200,"2018-05-07","BEST"
258,288,256,286,36520600,"2018-05-08","BEST"
286,290,276,282,12641100,"2018-05-09","BEST"
282,282,282,282,0,"2018-05-10","BEST"
282,286,280,284,6375800,"2018-05-11","BEST"
280,284,270,276,5936400,"2018-05-14","BEST"
270,284,270,280,2689500,"2018-05-15","BEST"
280,282,274,276,14032400,"2018-05-16","BEST"
276,282,276,278,5273700,"2018-05-17","BEST"
270,274,268,268,4535200,"2018-05-18","BEST"
268,270,262,262,6519600,"2018-05-21","BEST"
262,268,260,262,9215200,"2018-05-22","BEST"
262,264,258,258,6978800,"2018-05-23","BEST"
258,278,258,268,8172500,"2018-05-24","BEST"
270,272,266,268,3763700,"2018-05-25","BEST"
268,276,266,274,4311900,"2018-05-28","BEST"
274,274,274,274,0,"2018-05-29","BEST"
274,276,268,274,7756600,"2018-05-30","BEST"
274,274,266,268,3020400,"2018-05-31","BEST"
268,268,268,268,0,"2018-06-01","BEST"
268,270,262,264,5928100,"2018-06-04","BEST"
264,270,264,266,4957100,"2018-06-05","BEST"
266,276,266,272,11754100,"2018-06-06","BEST"
272,274,268,274,4735500,"2018-06-07","BEST"
272,276,270,274,3985600,"2018-06-08","BEST"
274,274,274,274,0,"2018-06-11","BEST"
274,274,274,274,0,"2018-06-12","BEST"
274,274,274,274,0,"2018-06-13","BEST"
274,274,274,274,0,"2018-06-14","BEST"
274,274,274,274,0,"2018-06-15","BEST"
274,274,274,274,0,"2018-06-18","BEST"
274,274,274,274,0,"2018-06-19","BEST"
274,276,266,268,7831200,"2018-06-20","BEST"
268,272,268,270,1911600,"2018-06-21","BEST"
270,270,262,262,1991300,"2018-06-22","BEST"
264,266,252,252,15378900,"2018-06-25","BEST"
252,258,248,248,11784600,"2018-06-26","BEST"
250,256,248,250,2969900,"2018-06-27","BEST"
250,256,248,250,2443700,"2018-06-28","BEST"
250,252,246,250,4770500,"2018-06-29","BEST"
250,254,248,248,5557000,"2018-07-02","BEST"
248,248,238,240,5414300,"2018-07-03","BEST"
242,242,224,228,25195400,"2018-07-04","BEST"
228,230,228,230,5286600,"2018-07-05","BEST"
230,232,228,230,9408900,"2018-07-06","BEST"
232,238,230,230,12170100,"2018-07-09","BEST"
236,242,234,238,4146700,"2018-07-10","BEST"
240,240,232,234,2126600,"2018-07-11","BEST"
236,238,232,234,1610700,"2018-07-12","BEST"
236,240,234,236,1748100,"2018-07-13","BEST"
240,244,236,240,2945400,"2018-07-16","BEST"
240,250,238,246,2160700,"2018-07-17","BEST"
250,250,244,246,2174600,"2018-07-18","BEST"
246,248,242,244,1864800,"2018-07-19","BEST"
242,246,240,244,1774800,"2018-07-20","BEST"
246,250,242,246,1955100,"2018-07-23","BEST"
246,248,242,246,3103800,"2018-07-24","BEST"
246,248,244,244,1332000,"2018-07-25","BEST"
244,248,242,244,1365200,"2018-07-26","BEST"
244,246,242,244,503900,"2018-07-27","BEST"
244,246,242,244,1621800,"2018-07-30","BEST"
244,244,240,240,1337000,"2018-07-31","BEST"
240,244,240,242,1822300,"2018-08-01","BEST"
244,244,236,238,3058500,"2018-08-02","BEST"
238,240,234,234,1052100,"2018-08-03","BEST"
234,240,234,238,993100,"2018-08-06","BEST"
238,242,238,238,528000,"2018-08-07","BEST"
238,240,234,234,2877600,"2018-08-08","BEST"
236,238,232,232,2048700,"2018-08-09","BEST"
234,246,232,242,4886000,"2018-08-10","BEST"
240,242,238,240,8617300,"2018-08-13","BEST"
242,246,238,238,3160500,"2018-08-14","BEST"
240,242,228,230,4075700,"2018-08-15","BEST"
230,230,228,228,1864800,"2018-08-16","BEST"
228,228,228,228,0,"2018-08-17","BEST"
228,232,224,226,6342200,"2018-08-20","BEST"
228,228,224,228,5672900,"2018-08-21","BEST"
228,228,228,228,0,"2018-08-22","BEST"
228,232,226,228,3346000,"2018-08-23","BEST"
228,228,222,224,4081100,"2018-08-24","BEST"
224,226,222,224,2505100,"2018-08-27","BEST"
226,226,220,222,7278400,"2018-08-28","BEST"
222,222,212,216,14855500,"2018-08-29","BEST"
216,218,212,216,4501000,"2018-08-30","BEST"
214,214,208,210,6592200,"2018-08-31","BEST"
210,212,202,202,4753900,"2018-09-03","BEST"
202,208,196,196,11813200,"2018-09-04","BEST"
196,196,174,184,27833000,"2018-09-05","BEST"
184,186,178,180,8107100,"2018-09-06","BEST"
180,181,171,173,17852700,"2018-09-07","BEST"
174,179,171,172,17879200,"2018-09-10","BEST"
172,172,172,172,0,"2018-09-11","BEST"
173,182,173,180,30972000,"2018-09-12","BEST"
182,200,180,188,36391700,"2018-09-13","BEST"
189,195,188,191,8428500,"2018-09-14","BEST"
191,192,181,182,8824900,"2018-09-17","BEST"
182,185,178,178,8459700,"2018-09-18","BEST"
179,181,173,176,16580500,"2018-09-19","BEST"
176,179,174,177,17520600,"2018-09-20","BEST"
179,186,173,173,39671300,"2018-09-21","BEST"
175,177,171,172,13440800,"2018-09-24","BEST"
173,176,171,175,10476600,"2018-09-25","BEST"
176,179,172,174,26128300,"2018-09-26","BEST"
174,174,172,172,5205900,"2018-09-27","BEST"
172,178,172,172,32703400,"2018-09-28","BEST"
173,175,171,173,16514500,"2018-10-01","BEST"
173,175,171,172,9990500,"2018-10-02","BEST"
172,173,166,169,19547800,"2018-10-03","BEST"
168,169,160,163,12484600,"2018-10-04","BEST"
160,164,160,163,4408000,"2018-10-05","BEST"
163,168,162,164,4423500,"2018-10-08","BEST"
164,166,163,164,3802300,"2018-10-09","BEST"
164,165,161,163,5866500,"2018-10-10","BEST"
160,162,154,158,5571800,"2018-10-11","BEST"
156,160,155,159,4419100,"2018-10-12","BEST"
160,161,156,156,3706100,"2018-10-15","BEST"
156,165,155,160,6527100,"2018-10-16","BEST"
160,178,160,169,17548500,"2018-10-17","BEST"
171,171,165,165,7038200,"2018-10-18","BEST"
166,171,163,165,5665000,"2018-10-19","BEST"
166,168,162,164,6006200,"2018-10-22","BEST"
166,166,161,162,3572500,"2018-10-23","BEST"
162,163,158,160,6387800,"2018-10-24","BEST"
158,160,156,158,4923500,"2018-10-25","BEST"
156,160,154,156,9163800,"2018-10-26","BEST"
156,158,149,149,15438100,"2018-10-29","BEST"
150,150,145,145,5991000,"2018-10-30","BEST"
145,147,138,140,17818500,"2018-10-31","BEST"
140,147,140,142,13662800,"2018-11-01","BEST"
142,145,140,142,8840600,"2018-11-02","BEST"
143,144,137,139,9773700,"2018-11-05","BEST"
140,147,138,145,30230500,"2018-11-06","BEST"
146,159,145,159,101270700,"2018-11-07","BEST"
159,163,150,151,79105800,"2018-11-08","BEST"
149,150,143,144,29212300,"2018-11-09","BEST"
146,146,140,141,10114000,"2018-11-12","BEST"
141,142,137,139,23984900,"2018-11-13","BEST"
144,144,137,137,18751900,"2018-11-14","BEST"
137,144,137,140,21536200,"2018-11-15","BEST"
143,147,138,139,40018000,"2018-11-16","BEST"
140,147,138,144,31355400,"2018-11-19","BEST"
144,144,144,144,0,"2018-11-20","BEST"
144,150,138,145,34011600,"2018-11-21","BEST"
146,158,146,156,83493400,"2018-11-22","BEST"
158,161,152,156,42135400,"2018-11-23","BEST"
156,172,155,169,99151000,"2018-11-26","BEST"
169,174,158,163,63902600,"2018-11-27","BEST"
162,169,162,162,25039200,"2018-11-28","BEST"
163,174,162,174,61498000,"2018-11-29","BEST"
174,179,170,171,40048700,"2018-11-30","BEST"
172,197,172,196,104622600,"2018-12-03","BEST"
195,199,190,190,29816500,"2018-12-04","BEST"
187,194,182,191,34082000,"2018-12-05","BEST"
191,194,182,193,37608900,"2018-12-06","BEST"
194,210,193,199,42701000,"2018-12-07","BEST"
199,206,193,195,27959000,"2018-12-10","BEST"
195,200,187,191,17129000,"2018-12-11","BEST"
193,202,191,195,28444800,"2018-12-12","BEST"
198,214,193,208,47327300,"2018-12-13","BEST"
210,216,204,212,38458200,"2018-12-14","BEST"
212,218,208,216,18019200,"2018-12-17","BEST"
216,216,208,214,10904300,"2018-12-18","BEST"
214,218,212,214,10432900,"2018-12-19","BEST"
214,216,202,214,18965700,"2018-12-20","BEST"
214,214,204,204,19371100,"2018-12-21","BEST"
204,204,204,204,0,"2018-12-24","BEST"
204,204,204,204,0,"2018-12-25","BEST"
204,204,194,197,16018700,"2018-12-26","BEST"
198,204,198,200,12964800,"2018-12-27","BEST"
200,208,199,208,25654200,"2018-12-28","BEST"
208,208,208,208,0,"2018-12-31","BEST"
208,208,208,208,0,"2019-01-01","BEST"
198,208,198,200,15229300,"2019-01-02","BEST"
202,208,200,208,16482000,"2019-01-03","BEST"
208,218,206,210,28816200,"2019-01-04","BEST"
210,216,208,208,16098200,"2019-01-07","BEST"
210,214,204,208,21863200,"2019-01-08","BEST"
208,228,208,220,58221700,"2019-01-09","BEST"
224,234,222,228,39934400,"2019-01-10","BEST"
230,236,226,234,15223000,"2019-01-11","BEST"
236,236,226,228,7551100,"2019-01-14","BEST"
230,236,228,234,9963400,"2019-01-15","BEST"
234,262,234,258,64262200,"2019-01-16","BEST"
260,264,246,248,27113300,"2019-01-17","BEST"
248,250,240,246,8348800,"2019-01-18","BEST"
248,248,240,244,7308200,"2019-01-21","BEST"
244,256,230,252,22756600,"2019-01-22","BEST"
256,270,256,268,67942200,"2019-01-23","BEST"
268,276,262,274,24593800,"2019-01-24","BEST"
274,276,266,272,10971400,"2019-01-25","BEST"
272,272,260,260,9871600,"2019-01-28","BEST"
260,264,250,254,10106000,"2019-01-29","BEST"
254,262,252,254,7596400,"2019-01-30","BEST"
258,270,254,262,19152700,"2019-01-31","BEST"
264,270,262,268,14503800,"2019-02-01","BEST"
268,272,256,262,10625000,"2019-02-04","BEST"
262,262,262,262,0,"2019-02-05","BEST"
264,276,262,266,26183000,"2019-02-06","BEST"
266,274,266,272,10409500,"2019-02-07","BEST"
272,276,268,272,4805500,"2019-02-08","BEST"
272,274,262,264,6824400,"2019-02-11","BEST"
266,266,240,252,37562400,"2019-02-12","BEST"
252,260,246,254,9796100,"2019-02-13","BEST"
256,260,250,252,7853200,"2019-02-14","BEST"
252,256,248,250,3361000,"2019-02-15","BEST"
252,256,250,252,3997200,"2019-02-18","BEST"
260,260,248,248,9008800,"2019-02-19","BEST"
254,258,250,256,5707800,"2019-02-20","BEST"
256,270,252,262,40967400,"2019-02-21","BEST"
270,270,260,266,34168000,"2019-02-22","BEST"
266,270,240,240,8659700,"2019-02-25","BEST"
258,262,248,262,18034600,"2019-02-26","BEST"
264,268,258,264,7379700,"2019-02-27","BEST"
266,270,252,254,16404200,"2019-02-28","BEST"
254,258,250,250,5922400,"2019-03-01","BEST"
252,256,246,250,5833000,"2019-03-04","BEST"
250,254,240,246,11203100,"2019-03-05","BEST"
246,252,244,246,3165700,"2019-03-06","BEST"
246,246,246,246,0,"2019-03-07","BEST"
246,250,242,246,3503300,"2019-03-08","BEST"
246,246,242,246,1867700,"2019-03-11","BEST"
244,246,232,232,14092300,"2019-03-12","BEST"
240,240,232,236,2757000,"2019-03-13","BEST"
238,244,236,242,6336800,"2019-03-14","BEST"
244,244,240,242,1720500,"2019-03-15","BEST"
242,254,242,250,5483100,"2019-03-18","BEST"
254,256,248,248,3856800,"2019-03-19","BEST"
248,248,240,242,8907900,"2019-03-20","BEST"
244,252,242,246,8481400,"2019-03-21","BEST"
250,250,244,246,3253500,"2019-03-22","BEST"
248,248,236,236,4213600,"2019-03-25","BEST"
238,254,238,244,10042100,"2019-03-26","BEST"
246,250,244,248,5161700,"2019-03-27","BEST"
248,252,246,248,5534000,"2019-03-28","BEST"
246,250,240,240,5533000,"2019-03-29","BEST"
242,262,240,258,20713100,"2019-04-01","BEST"
264,286,260,280,56841500,"2019-04-02","BEST"
280,280,280,280,0,"2019-04-03","BEST"
284,286,272,282,17550300,"2019-04-04","BEST"
280,280,274,280,8856100,"2019-04-05","BEST"
280,292,276,288,27378800,"2019-04-08","BEST"
294,300,290,290,14445000,"2019-04-09","BEST"
292,298,290,292,8159500,"2019-04-10","BEST"
292,292,272,274,14712100,"2019-04-11","BEST"
270,278,260,276,12321000,"2019-04-12","BEST"
282,286,280,280,8658200,"2019-04-15","BEST"
282,284,270,278,14976700,"2019-04-16","BEST"
278,278,278,278,0,"2019-04-17","BEST"
286,300,282,294,50567800,"2019-04-18","BEST"
294,294,294,294,0,"2019-04-19","BEST"
298,306,290,294,33305300,"2019-04-22","BEST"
294,310,294,310,54885400,"2019-04-23","BEST"
310,318,304,318,32134600,"2019-04-24","BEST"
318,320,302,308,14773900,"2019-04-25","BEST"
306,312,294,306,10900500,"2019-04-26","BEST"
312,312,288,290,32383800,"2019-04-29","BEST"
290,300,282,296,14426800,"2019-04-30","BEST"
296,296,296,296,0,"2019-05-01","BEST"
296,300,288,296,10283500,"2019-05-02","BEST"
296,296,266,278,31610300,"2019-05-03","BEST"
278,278,266,272,19352300,"2019-05-06","BEST"
274,280,268,272,9877400,"2019-05-07","BEST"
272,274,268,270,3987900,"2019-05-08","BEST"
270,272,248,256,38761100,"2019-05-09","BEST"
258,262,246,260,22152200,"2019-05-10","BEST"
260,270,256,258,15135000,"2019-05-13","BEST"
254,254,242,248,16089200,"2019-05-14","BEST"
248,254,244,248,7358900,"2019-05-15","BEST"
248,248,236,244,10122000,"2019-05-16","BEST"
244,244,232,238,8117500,"2019-05-17","BEST"
238,240,228,232,14516400,"2019-05-20","BEST"
234,240,232,234,18449500,"2019-05-21","BEST"
230,238,230,236,3683600,"2019-05-22","BEST"
236,246,236,238,28056200,"2019-05-23","BEST"
238,252,238,250,24219000,"2019-05-24","BEST"
250,254,246,246,15100200,"2019-05-27","BEST"
250,252,244,244,12359600,"2019-05-28","BEST"
244,246,238,240,15560400,"2019-05-29","BEST"
240,240,240,240,0,"2019-05-30","BEST"
244,250,238,244,13484300,"2019-05-31","BEST"
244,244,244,244,0,"2019-06-03","BEST"
244,244,244,244,0,"2019-06-04","BEST"
244,244,244,244,0,"2019-06-05","BEST"
244,244,244,244,0,"2019-06-06","BEST"
244,244,244,244,0,"2019-06-07","BEST"
244,266,244,266,28535800,"2019-06-10","BEST"
268,284,264,278,41203900,"2019-06-11","BEST"
280,284,268,274,25177500,"2019-06-12","BEST"
278,298,272,298,38802100,"2019-06-13","BEST"
298,300,284,290,24029400,"2019-06-14","BEST"
290,292,276,280,14810300,"2019-06-17","BEST"
280,292,274,290,10542200,"2019-06-18","BEST"
NA,NA,NA,NA,NA,"2019-06-19","BEST"
300,300,278,284,27616300,"2019-06-20","BEST"
288,290,280,282,9970800,"2019-06-21","BEST"
280,294,280,290,17018200,"2019-06-24","BEST"
288,306,288,298,36620800,"2019-06-25","BEST"
298,308,292,302,48681900,"2019-06-26","BEST"
304,312,302,306,26403300,"2019-06-27","BEST"
306,310,300,306,4233700,"2019-06-28","BEST"
306,310,298,300,6782200,"2019-07-01","BEST"
300,306,296,306,11573600,"2019-07-02","BEST"
304,314,304,312,22308200,"2019-07-03","BEST"
318,320,310,318,36205800,"2019-07-04","BEST"
318,328,318,328,38538500,"2019-07-05","BEST"
326,328,318,322,30491900,"2019-07-08","BEST"
322,338,308,328,78714400,"2019-07-09","BEST"
328,332,318,320,14944200,"2019-07-10","BEST"
322,326,316,326,16755400,"2019-07-11","BEST"
326,330,320,322,11665600,"2019-07-12","BEST"
322,332,320,322,23810000,"2019-07-15","BEST"
324,336,322,324,53598700,"2019-07-16","BEST"
324,324,310,322,21261900,"2019-07-17","BEST"
322,328,320,324,9328400,"2019-07-18","BEST"
324,326,316,316,4546900,"2019-07-19","BEST"
316,322,304,306,11330800,"2019-07-22","BEST"
312,316,302,304,20048800,"2019-07-23","BEST"
304,310,302,308,12067100,"2019-07-24","BEST"
310,326,308,326,37184000,"2019-07-25","BEST"
328,330,316,324,19907600,"2019-07-26","BEST"
324,326,312,320,13432300,"2019-07-29","BEST"
320,330,312,324,39905000,"2019-07-30","BEST"
324,326,314,318,15174700,"2019-07-31","BEST"
318,322,312,312,12833000,"2019-08-01","BEST"
312,316,304,308,17000100,"2019-08-02","BEST"
306,308,286,290,30128400,"2019-08-05","BEST"
274,300,270,300,26323100,"2019-08-06","BEST"
300,304,290,292,15326900,"2019-08-07","BEST"
292,300,292,298,7314200,"2019-08-08","BEST"
298,306,298,300,12273100,"2019-08-09","BEST"
300,304,292,294,8110400,"2019-08-12","BEST"
294,298,284,286,13018600,"2019-08-13","BEST"
294,298,290,298,18326700,"2019-08-14","BEST"
292,302,286,300,15079300,"2019-08-15","BEST"
300,314,300,314,26756600,"2019-08-16","BEST"
314,322,314,318,28231000,"2019-08-19","BEST"
318,322,308,314,16272400,"2019-08-20","BEST"
308,316,306,308,11038800,"2019-08-21","BEST"
308,320,304,318,18766600,"2019-08-22","BEST"
326,326,314,316,16676100,"2019-08-23","BEST"
314,314,300,302,22940500,"2019-08-26","BEST"
304,314,304,310,11167800,"2019-08-27","BEST"
304,312,304,310,10763900,"2019-08-28","BEST"
310,312,310,310,5855700,"2019-08-29","BEST"
310,314,306,312,8477800,"2019-08-30","BEST"
314,318,304,308,5468900,"2019-09-02","BEST"
308,310,300,302,5199500,"2019-09-03","BEST"
302,308,300,308,17552600,"2019-09-04","BEST"
312,312,300,302,10235400,"2019-09-05","BEST"
302,306,292,296,15013700,"2019-09-06","BEST"
296,296,290,290,5956500,"2019-09-09","BEST"
292,298,290,298,3361000,"2019-09-10","BEST"
298,304,298,302,9597100,"2019-09-11","BEST"
304,304,294,294,4062300,"2019-09-12","BEST"
298,300,294,296,2860600,"2019-09-13","BEST"
296,296,290,294,1921400,"2019-09-16","BEST"
292,296,290,292,1878000,"2019-09-17","BEST"
292,294,288,292,5078300,"2019-09-18","BEST"
294,296,288,292,7364100,"2019-09-19","BEST"
292,292,284,286,8033900,"2019-09-20","BEST"
286,286,280,280,3606500,"2019-09-23","BEST"
284,284,270,272,6526800,"2019-09-24","BEST"
272,282,260,280,7145200,"2019-09-25","BEST"
280,282,272,274,3504700,"2019-09-26","BEST"
276,278,266,266,2423500,"2019-09-27","BEST"
270,270,254,256,8897800,"2019-09-30","BEST"
260,260,254,254,3339700,"2019-10-01","BEST"
254,264,242,244,7757300,"2019-10-02","BEST"
244,254,240,250,7521300,"2019-10-03","BEST"
254,258,244,246,2989200,"2019-10-04","BEST"
250,252,238,238,2901300,"2019-10-07","BEST"
240,244,236,238,2561400,"2019-10-08","BEST"
238,244,234,238,3905600,"2019-10-09","BEST"
242,246,238,246,2553400,"2019-10-10","BEST"
248,264,246,262,15820200,"2019-10-11","BEST"
260,270,260,262,9882400,"2019-10-14","BEST"
262,264,254,256,8277800,"2019-10-15","BEST"
256,266,256,258,4861800,"2019-10-16","BEST"
258,262,248,254,10434200,"2019-10-17","BEST"
254,272,254,268,10586600,"2019-10-18","BEST"
272,286,272,278,28107800,"2019-10-21","BEST"
278,280,270,270,15049900,"2019-10-22","BEST"
272,276,264,270,10113000,"2019-10-23","BEST"
270,274,266,268,14645600,"2019-10-24","BEST"
268,272,262,262,9829500,"2019-10-25","BEST"
262,266,254,256,9947900,"2019-10-28","BEST"
258,262,252,258,9475700,"2019-10-29","BEST"
258,270,258,266,13014200,"2019-10-30","BEST"
268,270,254,254,14974800,"2019-10-31","BEST"
254,256,250,250,6722500,"2019-11-01","BEST"
250,258,248,250,5663400,"2019-11-04","BEST"
248,252,246,246,7652900,"2019-11-05","BEST"
248,250,242,242,8328400,"2019-11-06","BEST"
248,248,232,236,24540800,"2019-11-07","BEST"
240,240,230,232,20249300,"2019-11-08","BEST"
232,236,228,230,5577100,"2019-11-11","BEST"
230,234,224,230,11278400,"2019-11-12","BEST"
228,242,228,236,23377100,"2019-11-13","BEST"
236,244,228,230,22600800,"2019-11-14","BEST"
230,234,228,228,4052900,"2019-11-15","BEST"
232,234,222,222,12584200,"2019-11-18","BEST"
228,228,210,214,23262400,"2019-11-19","BEST"
214,220,210,212,8785200,"2019-11-20","BEST"
212,220,210,212,12931300,"2019-11-21","BEST"
212,214,206,210,13739600,"2019-11-22","BEST"
206,212,202,202,9654100,"2019-11-25","BEST"
204,212,202,206,14035700,"2019-11-26","BEST"
204,210,204,204,6429500,"2019-11-27","BEST"
204,210,192,195,12709100,"2019-11-28","BEST"
195,195,185,192,6443000,"2019-11-29","BEST"
192,204,192,200,19312700,"2019-12-02","BEST"
200,210,198,199,21904800,"2019-12-03","BEST"
199,199,193,195,5836500,"2019-12-04","BEST"
198,200,194,194,8291000,"2019-12-05","BEST"
197,197,189,190,9531400,"2019-12-06","BEST"
190,208,190,202,27539200,"2019-12-09","BEST"
202,218,202,212,58949800,"2019-12-10","BEST"
212,216,202,208,36426800,"2019-12-11","BEST"
208,212,200,208,41760700,"2019-12-12","BEST"
208,212,202,212,30712900,"2019-12-13","BEST"
210,216,208,212,30573000,"2019-12-16","BEST"
220,220,210,212,9503900,"2019-12-17","BEST"
206,216,206,212,8584200,"2019-12-18","BEST"
214,214,210,210,10735000,"2019-12-19","BEST"
212,212,208,210,18388500,"2019-12-20","BEST"
210,214,210,214,12496700,"2019-12-23","BEST"
214,224,214,216,9468700,"2019-12-26","BEST"
212,218,210,214,3416600,"2019-12-27","BEST"
214,218,212,216,13570700,"2019-12-30","BEST"
216,218,204,208,10256700,"2020-01-02","BEST"
210,212,206,208,6755000,"2020-01-03","BEST"
210,210,202,204,14311000,"2020-01-06","BEST"
206,206,200,202,12880500,"2020-01-07","BEST"
202,208,195,204,39042600,"2020-01-08","BEST"
204,208,204,204,6554600,"2020-01-09","BEST"
204,206,200,204,7139700,"2020-01-10","BEST"
204,208,199,202,10926600,"2020-01-13","BEST"
204,214,202,210,31316100,"2020-01-14","BEST"
210,212,202,204,10360700,"2020-01-15","BEST"
204,206,200,202,10756700,"2020-01-16","BEST"
202,202,198,199,10443400,"2020-01-17","BEST"
198,202,194,194,8896600,"2020-01-20","BEST"
194,197,192,192,6292900,"2020-01-21","BEST"
192,196,190,191,7372400,"2020-01-22","BEST"
190,193,189,191,5685300,"2020-01-23","BEST"
192,196,189,190,4097000,"2020-01-24","BEST"
193,193,180,182,9829200,"2020-01-27","BEST"
181,182,172,179,18629800,"2020-01-28","BEST"
178,183,178,179,6549000,"2020-01-29","BEST"
180,180,170,170,11255400,"2020-01-30","BEST"
171,173,166,167,6489100,"2020-01-31","BEST"
167,167,158,159,15355700,"2020-02-03","BEST"
159,167,159,162,13346500,"2020-02-04","BEST"
167,169,164,164,8681000,"2020-02-05","BEST"
164,181,164,175,25223000,"2020-02-06","BEST"
179,179,171,172,7907100,"2020-02-07","BEST"
172,172,166,166,5169500,"2020-02-10","BEST"
166,169,160,161,13197800,"2020-02-11","BEST"
161,167,161,163,6114900,"2020-02-12","BEST"
163,164,158,159,8955100,"2020-02-13","BEST"
159,160,155,156,9892100,"2020-02-14","BEST"
156,161,156,160,29524200,"2020-02-17","BEST"
160,171,160,169,20112400,"2020-02-18","BEST"
168,171,167,170,7588700,"2020-02-19","BEST"
170,173,167,167,6570000,"2020-02-20","BEST"
166,167,164,164,4311600,"2020-02-21","BEST"
164,164,156,157,10817600,"2020-02-24","BEST"
157,159,153,157,4316200,"2020-02-25","BEST"
160,160,150,150,17408500,"2020-02-26","BEST"
150,150,139,141,25591500,"2020-02-27","BEST"
137,140,128,135,26411600,"2020-02-28","BEST"
135,141,129,132,16820300,"2020-03-02","BEST"
134,141,134,140,17350200,"2020-03-03","BEST"
140,152,137,149,21489200,"2020-03-04","BEST"
149,155,146,149,12404500,"2020-03-05","BEST"
149,149,142,144,5046800,"2020-03-06","BEST"
140,140,128,129,19973800,"2020-03-09","BEST"
129,135,120,134,11911000,"2020-03-10","BEST"
134,134,125,126,7176200,"2020-03-11","BEST"
124,124,115,116,18073500,"2020-03-12","BEST"
108,119,108,114,25836500,"2020-03-13","BEST"
115,115,107,108,7946600,"2020-03-16","BEST"
106,109,101,101,16760000,"2020-03-17","BEST"
101,106,95,97,13759000,"2020-03-18","BEST"
95,97,91,91,7098500,"2020-03-19","BEST"
85,98,85,95,13718200,"2020-03-20","BEST"
89,99,89,93,15000900,"2020-03-23","BEST"
96,106,93,102,11311500,"2020-03-24","BEST"
106,115,106,112,10921800,"2020-03-26","BEST"
115,125,109,109,26311200,"2020-03-27","BEST"
109,110,102,102,3809300,"2020-03-30","BEST"
105,110,102,102,7854700,"2020-03-31","BEST"
101,105,96,96,16725500,"2020-04-01","BEST"
96,106,95,106,21448800,"2020-04-02","BEST"
109,114,104,110,15640900,"2020-04-03","BEST"
110,128,110,126,26106100,"2020-04-06","BEST"
130,137,118,120,26891100,"2020-04-07","BEST"
126,126,115,120,31928100,"2020-04-08","BEST"
119,142,119,140,69052000,"2020-04-09","BEST"
142,148,136,140,40884700,"2020-04-13","BEST"
142,145,138,140,24075700,"2020-04-14","BEST"
140,147,138,140,35141300,"2020-04-15","BEST"
136,143,132,140,29517900,"2020-04-16","BEST"
142,163,137,155,39310000,"2020-04-17","BEST"
157,157,146,157,10293200,"2020-04-20","BEST"
156,157,147,147,18967400,"2020-04-21","BEST"
145,145,137,137,18724500,"2020-04-22","BEST"
138,142,128,128,43621700,"2020-04-23","BEST"
128,128,120,120,71961900,"2020-04-24","BEST"
120,125,114,119,33086800,"2020-04-27","BEST"
123,123,111,112,67870400,"2020-04-28","BEST"
112,114,106,108,61299800,"2020-04-29","BEST"
110,119,110,115,51084800,"2020-04-30","BEST"
115,115,107,111,71168000,"2020-05-04","BEST"
112,113,108,111,22681100,"2020-05-05","BEST"
120,120,108,109,39140700,"2020-05-06","BEST"
111,111,106,107,15883300,"2020-05-08","BEST"
108,110,106,109,20017000,"2020-05-11","BEST"
109,109,103,103,16151400,"2020-05-12","BEST"
98,103,97,99,9879800,"2020-05-13","BEST"
99,105,96,102,43208600,"2020-05-14","BEST"
106,111,98,99,95112800,"2020-05-15","BEST"
100,101,95,96,26485300,"2020-05-18","BEST"
96,104,96,100,33641600,"2020-05-19","BEST"
100,101,93,95,41833700,"2020-05-20","BEST"
95,102,93,100,44932600,"2020-05-26","BEST"
100,104,97,104,58983400,"2020-05-27","BEST"
107,113,103,104,95208700,"2020-05-28","BEST"
106,107,100,104,20526700,"2020-05-29","BEST"
106,108,104,107,77733600,"2020-06-02","BEST"
107,115,105,115,115449700,"2020-06-03","BEST"
119,123,114,118,95737700,"2020-06-04","BEST"
119,129,114,124,69534000,"2020-06-05","BEST"
128,138,125,132,73436100,"2020-06-08","BEST"
138,138,123,123,63066000,"2020-06-09","BEST"
123,127,115,115,36469300,"2020-06-10","BEST"
116,120,109,115,22897800,"2020-06-11","BEST"
108,117,108,117,25328400,"2020-06-12","BEST"
117,122,110,110,29616900,"2020-06-15","BEST"
111,129,111,129,79934300,"2020-06-16","BEST"
134,134,123,125,54299400,"2020-06-17","BEST"
130,132,125,128,30380000,"2020-06-18","BEST"
127,130,125,129,14639700,"2020-06-19","BEST"
129,131,127,128,23409100,"2020-06-22","BEST"
128,129,120,126,28935300,"2020-06-23","BEST"
126,132,126,129,22483600,"2020-06-24","BEST"
129,129,123,123,14074600,"2020-06-25","BEST"
130,130,121,122,20494900,"2020-06-26","BEST"
121,121,114,117,45910300,"2020-06-29","BEST"
118,121,114,114,16404300,"2020-06-30","BEST"
118,118,111,112,12983100,"2020-07-01","BEST"
112,117,111,117,13230100,"2020-07-02","BEST"
118,119,115,116,12091800,"2020-07-03","BEST"
117,122,116,120,26966700,"2020-07-06","BEST"
120,122,117,119,17602600,"2020-07-07","BEST"
119,124,117,123,29275800,"2020-07-08","BEST"
123,125,120,121,35771900,"2020-07-09","BEST"
120,122,116,117,16343400,"2020-07-10","BEST"
119,120,117,117,9856900,"2020-07-13","BEST"
118,119,116,116,26468900,"2020-07-14","BEST"
117,133,116,133,189803900,"2020-07-15","BEST"
134,136,124,124,196386000,"2020-07-16","BEST"
124,126,120,122,52792600,"2020-07-17","BEST"
122,130,122,124,89178100,"2020-07-20","BEST"
124,128,124,126,31885300,"2020-07-21","BEST"
127,128,122,123,33153200,"2020-07-22","BEST"
125,126,122,126,27682300,"2020-07-23","BEST"
125,129,124,125,50365000,"2020-07-24","BEST"
126,133,125,130,80655000,"2020-07-27","BEST"
132,134,127,128,29551800,"2020-07-28","BEST"
128,129,125,125,27714600,"2020-07-29","BEST"
124,129,121,123,38367500,"2020-07-30","BEST"
123,126,115,115,60306500,"2020-08-03","BEST"
115,119,112,114,25674500,"2020-08-04","BEST"
115,119,113,118,32442900,"2020-08-05","BEST"
119,123,119,120,38874900,"2020-08-06","BEST"
122,122,116,117,22681200,"2020-08-07","BEST"
118,121,117,119,17186800,"2020-08-10","BEST"
121,127,120,124,94555600,"2020-08-11","BEST"
124,127,121,122,47304200,"2020-08-12","BEST"
123,126,121,122,23765600,"2020-08-13","BEST"
122,125,121,122,40119100,"2020-08-14","BEST"
122,123,119,121,79966800,"2020-08-18","BEST"
121,121,118,118,50856500,"2020-08-19","BEST"
116,121,116,121,50243700,"2020-08-24","BEST"
121,126,121,125,87401000,"2020-08-25","BEST"
126,128,123,123,49407400,"2020-08-26","BEST"
123,163,123,146,1154877000,"2020-08-27","BEST"
148,158,139,147,419219200,"2020-08-28","BEST"
147,171,147,154,665068300,"2020-08-31","BEST"
155,161,152,155,157015100,"2020-09-01","BEST"
155,168,154,157,257806000,"2020-09-02","BEST"
161,161,148,152,87606300,"2020-09-03","BEST"
149,155,145,153,91852600,"2020-09-04","BEST"
153,161,152,154,100094700,"2020-09-07","BEST"
154,173,154,168,481186200,"2020-09-08","BEST"
165,169,158,163,364352800,"2020-09-09","BEST"
155,164,152,152,165356400,"2020-09-10","BEST"
142,155,142,150,217476700,"2020-09-11","BEST"
152,166,151,161,315956000,"2020-09-14","BEST"
163,164,157,157,95698500,"2020-09-15","BEST"
157,181,156,173,1070939000,"2020-09-16","BEST"
175,202,173,194,1011186200,"2020-09-17","BEST"
194,202,181,181,407869500,"2020-09-18","BEST"
181,192,169,169,503681000,"2020-09-21","BEST"
166,176,161,168,403456300,"2020-09-22","BEST"
168,181,166,175,425105800,"2020-09-23","BEST"
176,179,168,173,238722700,"2020-09-24","BEST"
175,179,170,171,283512300,"2020-09-25","BEST"
173,185,171,183,393705300,"2020-09-28","BEST"
183,188,171,174,329112600,"2020-09-29","BEST"
174,179,164,169,198084400,"2020-09-30","BEST"
170,174,167,172,127999500,"2020-10-01","BEST"
172,174,163,167,104283200,"2020-10-02","BEST"
167,178,167,178,238814800,"2020-10-05","BEST"
183,189,175,176,309403000,"2020-10-06","BEST"
176,177,170,175,85561600,"2020-10-07","BEST"
176,178,172,173,100124000,"2020-10-08","BEST"
173,176,172,173,60674000,"2020-10-09","BEST"
174,176,171,172,53225000,"2020-10-12","BEST"
172,177,169,176,137591700,"2020-10-13","BEST"
176,178,173,174,69172500,"2020-10-14","BEST"
175,187,171,180,533496500,"2020-10-15","BEST"
180,184,176,179,153090200,"2020-10-16","BEST"
182,195,180,182,591139200,"2020-10-19","BEST"
181,182,175,177,154235900,"2020-10-20","BEST"
178,182,175,176,115571400,"2020-10-21","BEST"
175,185,174,179,355815000,"2020-10-22","BEST"
179,191,179,182,433676200,"2020-10-23","BEST"
184,188,182,184,149871200,"2020-10-26","BEST"
183,185,179,181,115719200,"2020-10-27","BEST"
180,183,175,177,106018900,"2020-11-02","BEST"
181,181,177,178,77311400,"2020-11-03","BEST"
180,180,166,167,310461800,"2020-11-04","BEST"
170,173,164,167,199773000,"2020-11-05","BEST"
168,172,165,169,216420000,"2020-11-06","BEST"
170,176,169,173,226663500,"2020-11-09","BEST"
177,177,171,172,140903200,"2020-11-10","BEST"
174,174,170,170,102636100,"2020-11-11","BEST"
171,172,167,169,64408200,"2020-11-12","BEST"
169,171,166,168,77953200,"2020-11-13","BEST"
168,173,168,172,146304900,"2020-11-16","BEST"
173,183,171,177,771330400,"2020-11-17","BEST"
176,180,175,175,116398300,"2020-11-18","BEST"
177,191,173,189,934572700,"2020-11-19","BEST"
189,194,181,183,369023900,"2020-11-20","BEST"
187,195,182,186,434898700,"2020-11-23","BEST"
186,206,186,197,902781200,"2020-11-24","BEST"
202,208,188,193,440726800,"2020-11-25","BEST"
195,200,191,193,161484600,"2020-11-26","BEST"
195,199,192,194,215745400,"2020-11-27","BEST"
195,204,181,182,405434900,"2020-11-30","BEST"
183,189,175,186,245135000,"2020-12-01","BEST"
188,197,184,193,266048300,"2020-12-02","BEST"
193,197,190,191,162624300,"2020-12-03","BEST"
191,192,186,189,75742500,"2020-12-04","BEST"
190,195,188,191,128061100,"2020-12-07","BEST"
191,194,187,189,101240000,"2020-12-08","BEST"
189,216,187,206,1147843800,"2020-12-10","BEST"
212,214,199,200,290132000,"2020-12-11","BEST"
202,204,197,199,126995500,"2020-12-14","BEST"
199,206,197,200,210737600,"2020-12-15","BEST"
202,206,199,200,157414200,"2020-12-16","BEST"
202,216,199,206,367703200,"2020-12-17","BEST"
210,214,202,204,173762000,"2020-12-18","BEST"
208,214,204,206,225858200,"2020-12-21","BEST"
206,208,192,196,209424000,"2020-12-22","BEST"
197,202,184,192,252336000,"2020-12-23","BEST"
193,196,186,188,162497900,"2020-12-28","BEST"
189,196,187,188,144671300,"2020-12-29","BEST"
188,192,180,180,129079400,"2020-12-30","BEST"
180,183,169,182,126968800,"2021-01-04","BEST"
182,189,179,185,169373700,"2021-01-05","BEST"
185,191,178,188,142001100,"2021-01-06","BEST"
188,194,185,188,129124800,"2021-01-07","BEST"
189,191,186,186,104084600,"2021-01-08","BEST"
188,192,184,188,105872900,"2021-01-11","BEST"
188,194,185,191,148684000,"2021-01-12","BEST"
192,194,188,189,120190900,"2021-01-13","BEST"
189,192,186,187,96411000,"2021-01-14","BEST"
188,189,184,186,57598000,"2021-01-15","BEST"
186,187,180,180,76196500,"2021-01-18","BEST"
180,181,173,175,78173800,"2021-01-19","BEST"
175,181,173,179,46964400,"2021-01-20","BEST"
179,186,175,178,98793000,"2021-01-21","BEST"
178,179,169,170,109585600,"2021-01-22","BEST"
165,173,162,167,83090900,"2021-01-25","BEST"
169,171,158,158,79582200,"2021-01-26","BEST"
158,159,148,153,101762500,"2021-01-27","BEST"
153,153,143,143,149854600,"2021-01-28","BEST"
145,149,136,141,101654100,"2021-01-29","BEST"
141,154,136,153,115177100,"2021-02-01","BEST"
155,158,149,150,78612100,"2021-02-02","BEST"
152,162,150,158,104525200,"2021-02-03","BEST"
158,164,156,157,64403900,"2021-02-04","BEST"
158,165,155,162,65432300,"2021-02-05","BEST"
164,166,161,165,46206600,"2021-02-08","BEST"
166,173,163,163,145820700,"2021-02-09","BEST"
166,166,159,163,39853300,"2021-02-10","BEST"
164,165,161,162,15771100,"2021-02-11","BEST"
162,168,162,167,43139900,"2021-02-15","BEST"
167,172,166,168,42231500,"2021-02-16","BEST"
165,171,164,166,49929500,"2021-02-17","BEST"
167,171,165,167,51875000,"2021-02-18","BEST"
167,171,164,167,76223400,"2021-02-19","BEST"
167,169,165,167,27626500,"2021-02-22","BEST"
167,168,164,165,27497800,"2021-02-23","BEST"
165,166,161,162,39677300,"2021-02-24","BEST"
163,165,162,163,16832000,"2021-02-25","BEST"
163,163,157,159,29397100,"2021-02-26","BEST"
159,169,158,166,79263600,"2021-03-01","BEST"
166,170,162,162,43839800,"2021-03-02","BEST"
162,164,160,161,26044400,"2021-03-03","BEST"
162,162,156,158,34410000,"2021-03-04","BEST"
158,158,155,155,18654500,"2021-03-05","BEST"
156,159,155,156,14768300,"2021-03-08","BEST"
156,159,154,155,26225100,"2021-03-09","BEST"
157,161,155,158,30945900,"2021-03-10","BEST"
159,164,158,163,50845100,"2021-03-12","BEST"
165,165,162,164,28596300,"2021-03-15","BEST"
164,166,161,164,21709900,"2021-03-16","BEST"
164,165,162,162,15271500,"2021-03-17","BEST"
162,162,160,161,12899300,"2021-03-18","BEST"
161,162,159,160,11317500,"2021-03-19","BEST"
160,168,158,165,130008000,"2021-03-22","BEST"
166,167,159,160,40732100,"2021-03-23","BEST"
160,160,155,155,41453800,"2021-03-24","BEST"
155,159,153,156,23454300,"2021-03-25","BEST"
157,158,155,156,13724600,"2021-03-26","BEST"
156,159,155,156,9232700,"2021-03-29","BEST"
156,157,151,152,17822500,"2021-03-30","BEST"
152,154,148,151,18304200,"2021-03-31","BEST"
152,154,149,150,18765600,"2021-04-01","BEST"
150,152,148,149,16096400,"2021-04-05","BEST"
149,150,147,150,8498500,"2021-04-06","BEST"
151,153,149,152,10865600,"2021-04-07","BEST"
152,158,152,157,20261900,"2021-04-08","BEST"
158,159,156,156,13173300,"2021-04-09","BEST"
156,159,151,153,16228300,"2021-04-12","BEST"
154,155,150,151,12898300,"2021-04-13","BEST"
151,154,151,153,5539500,"2021-04-14","BEST"
153,154,151,153,5298400,"2021-04-15","BEST"
153,154,151,151,6007800,"2021-04-16","BEST"
151,152,149,151,8093000,"2021-04-19","BEST"
152,155,151,154,8385600,"2021-04-20","BEST"
154,154,152,152,6028600,"2021-04-21","BEST"
153,153,149,149,27857500,"2021-04-22","BEST"
149,152,149,152,8902400,"2021-04-23","BEST"
152,153,150,150,11411200,"2021-04-26","BEST"
150,151,148,149,17275000,"2021-04-27","BEST"
149,153,149,153,14368600,"2021-04-28","BEST"
154,158,152,155,37705600,"2021-04-29","BEST"
155,157,151,151,17812500,"2021-04-30","BEST"
151,153,149,150,18803800,"2021-05-03","BEST"
150,152,149,151,15284700,"2021-05-04","BEST"
151,155,149,151,19256400,"2021-05-05","BEST"
151,154,150,150,11221600,"2021-05-06","BEST"
150,152,150,152,8181100,"2021-05-07","BEST"
152,153,150,151,8606600,"2021-05-10","BEST"
151,151,148,149,36051100,"2021-05-11","BEST"
149,150,144,144,27931300,"2021-05-17","BEST"
148,148,142,144,19160300,"2021-05-18","BEST"
145,146,143,145,15268200,"2021-05-19","BEST"
145,146,141,144,9659400,"2021-05-20","BEST"
144,145,140,142,13642500,"2021-05-21","BEST"
142,142,140,141,5353600,"2021-05-24","BEST"
141,147,140,143,12640800,"2021-05-25","BEST"
144,145,142,143,14402400,"2021-05-27","BEST"
143,144,140,143,9578600,"2021-05-28","BEST"
143,146,142,144,9751800,"2021-05-31","BEST"
145,149,143,149,19713600,"2021-06-02","BEST"
149,152,147,148,12698300,"2021-06-03","BEST"
149,149,145,146,7397300,"2021-06-04","BEST"
146,149,145,145,9250100,"2021-06-07","BEST"
145,146,143,144,6479300,"2021-06-08","BEST"
144,146,142,142,8337000,"2021-06-09","BEST"
143,147,142,144,9641600,"2021-06-10","BEST"
145,148,144,144,5881900,"2021-06-11","BEST"
144,153,143,147,68959500,"2021-06-14","BEST"
147,149,143,143,13035700,"2021-06-15","BEST"
144,145,141,142,11599100,"2021-06-16","BEST"
142,144,141,141,8058000,"2021-06-17","BEST"
141,142,137,139,21126500,"2021-06-18","BEST"
139,139,132,136,21426400,"2021-06-21","BEST"
136,148,136,141,24895900,"2021-06-22","BEST"
141,141,137,137,12728800,"2021-06-23","BEST"
137,137,134,135,6272700,"2021-06-24","BEST"
136,138,135,136,7324600,"2021-06-25","BEST"
137,138,133,133,8810900,"2021-06-28","BEST"
133,143,133,135,24971900,"2021-06-29","BEST"
135,141,135,137,6739400,"2021-06-30","BEST"
137,139,134,135,4242200,"2021-07-01","BEST"
136,141,134,137,10877600,"2021-07-02","BEST"
137,138,134,135,5972300,"2021-07-05","BEST"
135,137,133,135,12500300,"2021-07-06","BEST"
135,135,133,134,5633300,"2021-07-07","BEST"
134,134,132,132,11413400,"2021-07-08","BEST"
133,133,127,129,18497500,"2021-07-09","BEST"
128,130,125,125,17035900,"2021-07-12","BEST"
126,128,125,125,9258400,"2021-07-13","BEST"
125,130,121,123,21300700,"2021-07-14","BEST"
123,124,122,123,5019700,"2021-07-15","BEST"
123,125,123,124,7005800,"2021-07-16","BEST"
124,125,122,123,6589300,"2021-07-19","BEST"
123,128,123,126,13093800,"2021-07-21","BEST"
126,129,126,127,13805700,"2021-07-22","BEST"
127,129,126,126,4774800,"2021-07-23","BEST"
127,127,125,125,8349700,"2021-07-26","BEST"
125,129,124,125,15617600,"2021-07-27","BEST"
125,127,123,124,6880700,"2021-07-28","BEST"
125,126,122,125,14247600,"2021-07-29","BEST"
125,126,122,122,11515900,"2021-07-30","BEST"
123,124,121,123,9156400,"2021-08-02","BEST"
123,124,121,123,5749100,"2021-08-03","BEST"
124,125,123,125,10040600,"2021-08-04","BEST"
125,128,123,124,14950100,"2021-08-05","BEST"
124,126,123,123,11104200,"2021-08-06","BEST"
123,141,122,127,122000100,"2021-08-09","BEST"
129,130,123,125,31271100,"2021-08-10","BEST"
125,127,123,124,12109300,"2021-08-12","BEST"
124,126,123,125,9215700,"2021-08-13","BEST"
125,126,122,123,15216400,"2021-08-16","BEST"
123,125,121,123,19772200,"2021-08-18","BEST"
123,124,119,120,23743900,"2021-08-19","BEST"
120,121,117,118,13871800,"2021-08-20","BEST"
118,123,118,122,7200500,"2021-08-23","BEST"
122,123,121,121,4189500,"2021-08-24","BEST"
122,123,120,120,10786800,"2021-08-25","BEST"
120,121,118,120,5154900,"2021-08-26","BEST"
120,124,118,118,30810600,"2021-08-27","BEST"
119,122,118,122,10291400,"2021-08-30","BEST"
123,124,120,121,7629600,"2021-08-31","BEST"
121,123,119,120,12427000,"2021-09-01","BEST"
120,125,119,124,20788100,"2021-09-02","BEST"
126,130,123,124,48399300,"2021-09-03","BEST"
124,130,123,128,29342500,"2021-09-06","BEST"
128,130,126,127,16097900,"2021-09-07","BEST"
127,128,124,124,21242800,"2021-09-08","BEST"
125,126,121,124,18119100,"2021-09-09","BEST"
126,126,124,125,6700500,"2021-09-10","BEST"
125,126,122,123,5873400,"2021-09-13","BEST"
123,129,122,127,28656000,"2021-09-14","BEST"
128,129,125,126,12971300,"2021-09-15","BEST"
126,127,125,126,9218500,"2021-09-16","BEST"
126,127,124,124,13853500,"2021-09-17","BEST"
124,125,121,123,20091900,"2021-09-20","BEST"
123,124,121,123,7016100,"2021-09-21","BEST"
122,127,121,124,15455900,"2021-09-22","BEST"
125,126,123,124,13484300,"2021-09-23","BEST"
127,127,122,123,8144600,"2021-09-24","BEST"
123,124,121,123,19464600,"2021-09-27","BEST"
123,124,122,123,10512400,"2021-09-28","BEST"
123,125,122,124,8804800,"2021-09-29","BEST"
125,129,124,127,57618700,"2021-09-30","BEST"
127,135,125,133,119133300,"2021-10-01","BEST"
134,141,133,133,146723200,"2021-10-04","BEST"
133,135,129,130,53083400,"2021-10-05","BEST"
130,135,130,133,31112400,"2021-10-06","BEST"
134,135,132,132,14416700,"2021-10-07","BEST"
133,137,131,133,26081000,"2021-10-08","BEST"
134,137,132,135,38476800,"2021-10-11","BEST"
135,142,134,136,74894900,"2021-10-12","BEST"
137,138,134,135,27384100,"2021-10-13","BEST"
136,140,136,139,34651500,"2021-10-14","BEST"
139,140,137,138,12120600,"2021-10-15","BEST"
139,143,138,140,40173900,"2021-10-18","BEST"
141,142,138,139,22471400,"2021-10-19","BEST"
139,141,136,136,25862600,"2021-10-21","BEST"
136,138,135,137,11815500,"2021-10-22","BEST"
137,139,136,137,11007900,"2021-10-25","BEST"
136,138,134,135,13204200,"2021-10-26","BEST"
135,140,134,135,38425400,"2021-10-27","BEST"
135,135,128,129,42711600,"2021-10-28","BEST"
129,132,128,130,19747200,"2021-10-29","BEST"
128,132,128,130,9703600,"2021-11-01","BEST"
130,132,129,129,7171700,"2021-11-02","BEST"
129,132,128,130,17141400,"2021-11-03","BEST"
131,134,130,131,13488800,"2021-11-04","BEST"
131,133,131,131,5837400,"2021-11-05","BEST"
131,133,130,130,10019100,"2021-11-08","BEST"
130,132,129,129,12197400,"2021-11-09","BEST"
129,131,128,129,15150900,"2021-11-10","BEST"
130,131,129,129,7842400,"2021-11-11","BEST"
129,132,129,130,9849700,"2021-11-12","BEST"
130,131,128,129,10446500,"2021-11-15","BEST"
129,131,129,129,8325500,"2021-11-16","BEST"
130,131,129,129,5460500,"2021-11-17","BEST"
129,131,128,129,7507800,"2021-11-18","BEST"
128,130,128,130,10747700,"2021-11-19","BEST"
130,131,129,129,8019900,"2021-11-22","BEST"
129,130,127,127,15156500,"2021-11-23","BEST"
127,130,127,128,11462300,"2021-11-24","BEST"
128,130,128,128,9287000,"2021-11-25","BEST"
128,129,123,125,15403300,"2021-11-26","BEST"
125,125,122,124,7986700,"2021-11-29","BEST"
124,125,122,123,11382500,"2021-11-30","BEST"
123,123,120,121,10833700,"2021-12-01","BEST"
120,125,120,123,7887800,"2021-12-02","BEST"
124,124,122,122,6923500,"2021-12-03","BEST"
122,124,121,122,9459700,"2021-12-06","BEST"
123,124,122,123,7310400,"2021-12-07","BEST"
124,124,122,122,6082700,"2021-12-08","BEST"
122,123,121,123,5478000,"2021-12-09","BEST"
125,125,121,122,4022400,"2021-12-10","BEST"
122,123,121,122,16427100,"2021-12-13","BEST"
124,124,119,120,10890900,"2021-12-14","BEST"
120,121,119,119,7666400,"2021-12-15","BEST"
119,121,117,119,14306400,"2021-12-16","BEST"
117,120,117,119,3329100,"2021-12-17","BEST"
120,120,117,118,8813900,"2021-12-20","BEST"
118,119,114,116,23508300,"2021-12-21","BEST"
116,117,113,113,12046700,"2021-12-22","BEST"
113,114,112,112,7098000,"2021-12-23","BEST"
112,113,111,111,5392900,"2021-12-24","BEST"
112,116,111,112,10206000,"2021-12-27","BEST"
114,115,111,112,15772000,"2021-12-28","BEST"
112,113,112,113,5596800,"2021-12-29","BEST"
113,114,110,112,8960800,"2021-12-30","BEST"
113,114,112,114,5939700,"2022-01-03","BEST"
114,122,114,118,20467100,"2022-01-04","BEST"
119,120,115,116,7008300,"2022-01-05","BEST"
116,116,113,114,5531700,"2022-01-06","BEST"
115,115,113,113,3994900,"2022-01-07","BEST"
114,116,112,113,4476100,"2022-01-10","BEST"
113,114,112,113,6896800,"2022-01-11","BEST"
113,114,111,112,5839600,"2022-01-12","BEST"
112,113,111,111,6763800,"2022-01-13","BEST"
110,114,110,112,4596900,"2022-01-14","BEST"
112,113,111,111,2843000,"2022-01-17","BEST"
112,113,106,109,22606600,"2022-01-18","BEST"
109,109,106,108,3289400,"2022-01-19","BEST"
108,110,108,110,3499600,"2022-01-20","BEST"
109,112,109,110,3191000,"2022-01-21","BEST"
110,112,108,110,8344000,"2022-01-24","BEST"
110,110,107,107,3828200,"2022-01-25","BEST"
107,109,107,108,3855200,"2022-01-26","BEST"
108,108,106,107,4381300,"2022-01-27","BEST"
107,108,105,107,4928300,"2022-01-28","BEST"
107,107,105,105,7074900,"2022-01-31","BEST"
105,112,105,108,24496600,"2022-02-02","BEST"
108,110,107,107,9264200,"2022-02-03","BEST"
107,109,107,108,2777500,"2022-02-04","BEST"
108,109,107,107,5583500,"2022-02-07","BEST"
108,109,106,107,7496400,"2022-02-08","BEST"
107,108,106,108,7776400,"2022-02-09","BEST"
109,111,107,109,18814900,"2022-02-10","BEST"
109,110,107,108,6451400,"2022-02-11","BEST"
108,108,106,107,5486500,"2022-02-14","BEST"
107,108,106,107,5378400,"2022-02-15","BEST"
108,112,107,109,24179700,"2022-02-16","BEST"
110,111,109,110,12502100,"2022-02-17","BEST"
113,116,110,112,23927400,"2022-02-18","BEST"
112,115,107,109,27331900,"2022-02-21","BEST"
109,110,107,109,8492600,"2022-02-22","BEST"
108,110,108,110,9623600,"2022-02-23","BEST"
110,110,105,106,27884800,"2022-02-24","BEST"
105,109,105,106,13442000,"2022-02-25","BEST"
106,108,106,107,17911200,"2022-03-01","BEST"
107,107,105,105,9984200,"2022-03-02","BEST"
106,106,103,103,27440600,"2022-03-04","BEST"
103,107,101,101,14176900,"2022-03-07","BEST"
101,105,100,103,8843900,"2022-03-08","BEST"
104,109,102,105,38843300,"2022-03-09","BEST"
107,108,103,106,15621300,"2022-03-10","BEST"
106,107,105,106,8846300,"2022-03-11","BEST"
106,108,106,107,8013800,"2022-03-14","BEST"
107,115,105,107,66897300,"2022-03-15","BEST"
107,108,104,105,10027100,"2022-03-16","BEST"
105,108,105,106,19779700,"2022-03-17","BEST"
106,107,105,106,10389000,"2022-03-18","BEST"
106,106,104,105,7684800,"2022-03-21","BEST"
105,109,104,104,37687500,"2022-03-22","BEST"
104,106,104,105,7642900,"2022-03-23","BEST"
105,107,104,105,30070900,"2022-03-24","BEST"
105,106,104,104,10693000,"2022-03-25","BEST"
105,106,104,106,10610300,"2022-03-28","BEST"
105,107,105,106,9372200,"2022-03-29","BEST"
106,106,105,105,5565600,"2022-03-30","BEST"
105,107,105,105,4729200,"2022-03-31","BEST"
105,108,105,106,18892500,"2022-04-01","BEST"
106,107,105,106,13749200,"2022-04-04","BEST"
106,107,105,106,5789900,"2022-04-05","BEST"
106,107,105,105,10672300,"2022-04-06","BEST"
105,107,105,106,10199100,"2022-04-07","BEST"
106,107,105,106,8122100,"2022-04-08","BEST"
106,108,105,105,13946500,"2022-04-11","BEST"
105,106,105,105,9545000,"2022-04-12","BEST"
105,107,104,105,9839700,"2022-04-13","BEST"
106,106,103,105,22056100,"2022-04-14","BEST"
105,107,104,106,16985100,"2022-04-18","BEST"
107,108,106,106,15114900,"2022-04-19","BEST"
107,108,105,107,17858000,"2022-04-20","BEST"
107,109,107,108,36710200,"2022-04-21","BEST"
109,109,106,107,12309500,"2022-04-22","BEST"
107,107,105,106,12064100,"2022-04-25","BEST"
106,108,105,106,14824400,"2022-04-26","BEST"
107,108,105,107,10281900,"2022-04-27","BEST"
108,109,106,107,11684000,"2022-04-28","BEST"
107,113,107,108,60353300,"2022-05-09","BEST"
109,109,106,109,27201300,"2022-05-10","BEST"
109,111,109,109,30158900,"2022-05-11","BEST"
110,110,106,107,17826200,"2022-05-12","BEST"
107,108,106,108,6371600,"2022-05-13","BEST"
108,109,106,107,9643500,"2022-05-17","BEST"
107,109,106,108,8413600,"2022-05-18","BEST"
108,108,107,107,7561600,"2022-05-19","BEST"
108,109,106,108,9552200,"2022-05-20","BEST"
108,111,107,110,32158500,"2022-05-23","BEST"
110,116,110,115,56262700,"2022-05-24","BEST"
115,121,115,119,121742300,"2022-05-25","BEST"
120,123,118,119,69305500,"2022-05-27","BEST"
119,122,116,118,56992700,"2022-05-30","BEST"
119,121,118,118,37507200,"2022-05-31","BEST"
119,129,118,124,211671100,"2022-06-02","BEST"
124,125,122,122,43484500,"2022-06-03","BEST"
122,127,121,124,78844100,"2022-06-06","BEST"
125,127,122,123,32010300,"2022-06-07","BEST"
124,125,121,123,23961000,"2022-06-08","BEST"
124,126,121,121,31720700,"2022-06-09","BEST"
121,121,118,119,41161400,"2022-06-10","BEST"
116,117,111,112,72776300,"2022-06-13","BEST"
112,115,110,114,24749300,"2022-06-14","BEST"
114,115,110,111,27456000,"2022-06-15","BEST"
111,114,110,111,16849500,"2022-06-16","BEST"
111,114,109,112,14479300,"2022-06-17","BEST"
114,120,112,116,46372600,"2022-06-20","BEST"
117,126,116,126,68630600,"2022-06-21","BEST"
127,133,126,128,137274200,"2022-06-22","BEST"
128,129,122,125,49405300,"2022-06-23","BEST"
125,127,124,126,29812400,"2022-06-24","BEST"
127,130,126,126,37805300,"2022-06-27","BEST"
128,131,126,130,32025000,"2022-06-28","BEST"
130,132,127,128,22368300,"2022-06-29","BEST"
128,130,123,124,33613300,"2022-06-30","BEST"
124,124,118,118,41569400,"2022-07-01","BEST"
118,121,113,116,50057400,"2022-07-04","BEST"
116,121,116,118,30006000,"2022-07-05","BEST"
119,120,118,119,15954500,"2022-07-06","BEST"
120,120,118,119,9251000,"2022-07-07","BEST"
120,120,118,118,11928500,"2022-07-08","BEST"
118,119,117,118,13279300,"2022-07-11","BEST"
118,119,117,118,8896100,"2022-07-12","BEST"
119,119,116,117,11537400,"2022-07-13","BEST"
116,118,115,116,18616400,"2022-07-14","BEST"
116,117,115,115,6722000,"2022-07-15","BEST"
115,118,113,115,22513900,"2022-07-18","BEST"
115,117,113,116,8920400,"2022-07-19","BEST"
116,123,116,123,87236400,"2022-07-20","BEST"
123,127,122,123,50491400,"2022-07-21","BEST"
124,128,124,125,42771300,"2022-07-22","BEST"
125,128,125,127,20849700,"2022-07-25","BEST"
127,129,125,126,31009600,"2022-07-26","BEST"
125,127,124,125,19170500,"2022-07-27","BEST"
129,141,127,141,287157400,"2022-07-28","BEST"
140,145,137,138,69426500,"2022-07-29","BEST"
139,143,138,138,82607400,"2022-08-01","BEST"
139,140,137,138,31259300,"2022-08-02","BEST"
140,145,138,144,108332600,"2022-08-03","BEST"
145,152,144,150,98700300,"2022-08-04","BEST"
151,152,145,148,45963700,"2022-08-05","BEST"
148,152,142,142,66606900,"2022-08-08","BEST"
142,147,139,142,58456000,"2022-08-09","BEST"
143,146,141,143,24747800,"2022-08-10","BEST"
143,156,143,156,132837400,"2022-08-11","BEST"
156,162,153,159,90002400,"2022-08-12","BEST"
162,164,156,158,68076700,"2022-08-15","BEST"
159,164,158,161,52142900,"2022-08-16","BEST"
161,163,154,157,73493800,"2022-08-18","BEST"
157,161,155,158,49029900,"2022-08-19","BEST"
158,158,147,150,100520800,"2022-08-22","BEST"
150,152,141,150,32649100,"2022-08-23","BEST"
149,156,149,153,44889500,"2022-08-24","BEST"
153,155,151,154,25411400,"2022-08-25","BEST"
154,157,153,154,29839700,"2022-08-26","BEST"
154,155,149,155,30455400,"2022-08-29","BEST"
157,157,151,155,34087500,"2022-08-30","BEST"
155,157,153,156,23783800,"2022-08-31","BEST"
156,162,155,158,63198000,"2022-09-01","BEST"
159,160,157,158,26540700,"2022-09-02","BEST"
157,158,154,156,44797200,"2022-09-05","BEST"
156,174,155,171,284148700,"2022-09-06","BEST"
172,175,167,171,86833000,"2022-09-07","BEST"
171,178,171,174,99852600,"2022-09-08","BEST"
174,176,172,174,24170400,"2022-09-09","BEST"
174,187,174,181,164222500,"2022-09-12","BEST"
182,185,179,179,38143400,"2022-09-13","BEST"
179,187,174,184,69495000,"2022-09-14","BEST"
185,186,181,182,42780900,"2022-09-15","BEST"
182,183,176,179,45560800,"2022-09-16","BEST"
182,185,175,179,33722200,"2022-09-19","BEST"
179,180,173,173,31046000,"2022-09-20","BEST"
173,176,169,175,48736700,"2022-09-21","BEST"
179,180,171,174,84367600,"2022-09-22","BEST"
175,180,172,177,51170000,"2022-09-23","BEST"
178,180,171,175,35649900,"2022-09-26","BEST"
175,177,171,172,23021100,"2022-09-27","BEST"
172,173,160,160,105162700,"2022-09-28","BEST"
159,163,155,155,56381300,"2022-09-29","BEST"
155,162,151,162,69530400,"2022-09-30","BEST"
162,166,157,165,30699800,"2022-10-03","BEST"
165,171,165,169,30040000,"2022-10-04","BEST"
169,174,169,171,28901500,"2022-10-05","BEST"
174,174,167,170,21540500,"2022-10-06","BEST"
171,171,167,168,11351600,"2022-10-07","BEST"
168,168,164,164,21932700,"2022-10-10","BEST"
164,167,158,159,33842200,"2022-10-11","BEST"
161,162,154,159,39565700,"2022-10-12","BEST"
159,161,157,158,14947900,"2022-10-13","BEST"
161,162,156,156,16581100,"2022-10-14","BEST"
156,156,152,155,19686900,"2022-10-17","BEST"
157,163,155,158,39873300,"2022-10-18","BEST"
159,160,155,156,16348300,"2022-10-19","BEST"
156,159,156,156,14562300,"2022-10-20","BEST"
158,161,156,159,13081300,"2022-10-21","BEST"
159,163,159,160,14704300,"2022-10-24","BEST"
160,163,158,158,26303500,"2022-10-25","BEST"
160,161,156,158,13098800,"2022-10-26","BEST"
158,161,157,160,25648200,"2022-10-27","BEST"
161,165,149,149,84091500,"2022-10-28","BEST"
149,149,139,139,37507200,"2022-10-31","BEST"
130,140,130,137,212193400,"2022-11-01","BEST"
138,141,134,135,47511000,"2022-11-02","BEST"
135,138,134,135,27917000,"2022-11-03","BEST"
135,136,132,133,29556400,"2022-11-04","BEST"
133,136,131,134,50933000,"2022-11-07","BEST"
131,137,131,135,28586600,"2022-11-08","BEST"
135,140,134,136,46503800,"2022-11-09","BEST"
136,136,133,134,32351700,"2022-11-10","BEST"
135,139,135,138,28407600,"2022-11-11","BEST"
138,142,137,140,76455400,"2022-11-14","BEST"
140,143,138,138,37613500,"2022-11-15","BEST"
137,139,135,135,34753700,"2022-11-16","BEST"
136,141,135,140,60290700,"2022-11-17","BEST"
140,140,137,139,13602300,"2022-11-18","BEST"
139,139,135,137,19825100,"2022-11-21","BEST"
137,142,137,137,19311400,"2022-11-22","BEST"
138,142,138,139,17253100,"2022-11-23","BEST"
139,148,138,141,154465600,"2022-11-24","BEST"
141,142,139,140,28058100,"2022-11-25","BEST"
141,143,139,140,22850800,"2022-11-28","BEST"
141,141,139,141,13071700,"2022-11-29","BEST"
141,142,139,140,14970500,"2022-11-30","BEST"
140,141,138,139,30254500,"2022-12-01","BEST"
139,141,138,139,20975600,"2022-12-02","BEST"
139,140,135,137,23775000,"2022-12-05","BEST"
137,138,133,135,23190400,"2022-12-06","BEST"
135,136,131,132,19443100,"2022-12-07","BEST"
134,134,130,132,21773900,"2022-12-08","BEST"
132,134,132,133,11509100,"2022-12-09","BEST"
134,137,132,136,6659800,"2022-12-12","BEST"
136,138,134,136,10169300,"2022-12-13","BEST"
136,137,133,133,9179800,"2022-12-14","BEST"
134,136,133,136,5580400,"2022-12-15","BEST"
136,137,134,135,9007600,"2022-12-16","BEST"
135,137,134,137,5427300,"2022-12-19","BEST"
137,138,134,136,6092700,"2022-12-20","BEST"
136,137,134,135,7350500,"2022-12-21","BEST"
135,138,134,136,8224100,"2022-12-22","BEST"
136,137,134,135,4520300,"2022-12-23","BEST"
135,136,134,135,4872300,"2022-12-26","BEST"
135,136,134,135,7017800,"2022-12-27","BEST"
135,135,132,132,10948400,"2022-12-28","BEST"
132,133,131,132,7161800,"2022-12-29","BEST"
132,134,132,133,5995500,"2022-12-30","BEST"
133,133,131,133,6260200,"2023-01-02","BEST"
133,135,131,134,5595000,"2023-01-03","BEST"
134,134,131,132,5594300,"2023-01-04","BEST"
132,132,125,125,28193500,"2023-01-05","BEST"
123,129,123,128,8573600,"2023-01-06","BEST"
129,130,126,127,6023600,"2023-01-09","BEST"
125,128,120,127,6707800,"2023-01-10","BEST"
128,128,125,126,5303000,"2023-01-11","BEST"
126,128,125,126,3040600,"2023-01-12","BEST"
127,128,125,127,4849600,"2023-01-13","BEST"
127,131,126,129,8557600,"2023-01-16","BEST"
129,132,129,130,6403700,"2023-01-17","BEST"
130,132,130,130,6089900,"2023-01-18","BEST"
130,133,130,131,4637400,"2023-01-19","BEST"
131,132,130,131,2980100,"2023-01-20","BEST"
131,141,131,141,44786700,"2023-01-24","BEST"
141,150,141,145,90956000,"2023-01-25","BEST"
147,155,141,153,54474800,"2023-01-26","BEST"
153,158,149,155,60990700,"2023-01-27","BEST"
155,156,145,146,53762800,"2023-01-30","BEST"
146,150,142,146,23692300,"2023-01-31","BEST"
147,157,146,153,98951700,"2023-02-01","BEST"
154,157,151,151,36712500,"2023-02-02","BEST"
151,160,151,157,65845400,"2023-02-03","BEST"
157,159,153,154,36813100,"2023-02-06","BEST"
154,155,151,152,18754300,"2023-02-07","BEST"
154,154,146,147,37061000,"2023-02-08","BEST"
149,150,145,145,21761500,"2023-02-09","BEST"
145,147,142,145,21822700,"2023-02-10","BEST"
145,149,142,143,28584700,"2023-02-13","BEST"
143,147,142,143,8121400,"2023-02-14","BEST"
144,147,142,143,20283500,"2023-02-15","BEST"
144,146,144,146,10219300,"2023-02-16","BEST"
146,147,143,143,17646200,"2023-02-17","BEST"
143,146,143,143,16503800,"2023-02-20","BEST"
144,147,143,144,11150700,"2023-02-21","BEST"
144,146,142,143,8389900,"2023-02-22","BEST"
143,145,142,142,8245300,"2023-02-23","BEST"
142,146,142,146,13745000,"2023-02-24","BEST"
146,152,145,148,40281500,"2023-02-27","BEST"
148,150,146,148,14463900,"2023-02-28","BEST"
148,150,143,144,19781300,"2023-03-01","BEST"
144,149,144,148,15124700,"2023-03-02","BEST"
148,150,145,146,15953400,"2023-03-03","BEST"
146,148,143,144,10874700,"2023-03-06","BEST"
144,146,143,143,12233600,"2023-03-07","BEST"
143,143,135,136,60922100,"2023-03-08","BEST"
136,139,135,137,11136200,"2023-03-09","BEST"
137,137,133,134,24130000,"2023-03-10","BEST"
134,140,132,138,26246600,"2023-03-13","BEST"
138,138,131,132,19172300,"2023-03-14","BEST"
133,135,131,131,16133800,"2023-03-15","BEST"
131,131,126,128,25176600,"2023-03-16","BEST"
129,131,127,130,13062900,"2023-03-17","BEST"
130,132,127,128,15145300,"2023-03-20","BEST"
129,140,127,133,41816500,"2023-03-21","BEST"
133,136,132,132,19154900,"2023-03-24","BEST"
132,134,131,131,7708300,"2023-03-27","BEST"
132,135,131,134,10106900,"2023-03-28","BEST"
136,136,132,132,24802100,"2023-03-29","BEST"
132,132,123,127,64278200,"2023-03-30","BEST"
130,130,127,128,22818300,"2023-03-31","BEST"
128,132,128,131,13536300,"2023-04-03","BEST"
131,131,128,129,13315000,"2023-04-04","BEST"
131,132,129,129,24917600,"2023-04-05","BEST"
130,130,128,128,9958800,"2023-04-06","BEST"
128,131,127,130,18609300,"2023-04-10","BEST"
131,137,130,135,64351100,"2023-04-11","BEST"
136,136,133,134,20272800,"2023-04-12","BEST"
134,138,132,133,50733800,"2023-04-13","BEST"
134,135,132,132,6911500,"2023-04-14","BEST"
132,135,132,134,6513000,"2023-04-17","BEST"
134,145,131,145,66438100,"2023-04-18","BEST"
148,153,147,150,140613700,"2023-04-26","BEST"
150,153,148,150,46965000,"2023-04-27","BEST"
152,155,150,151,45628200,"2023-04-28","BEST"
151,154,149,151,30366900,"2023-05-02","BEST"
151,154,145,150,59694100,"2023-05-03","BEST"
150,151,148,149,31623800,"2023-05-04","BEST"
149,150,145,148,38215500,"2023-05-05","BEST"
148,159,147,157,136862100,"2023-05-08","BEST"
158,165,156,157,139333900,"2023-05-09","BEST"
158,161,157,157,21985900,"2023-05-10","BEST"
157,163,156,160,45030800,"2023-05-11","BEST"
160,161,157,158,17957100,"2023-05-12","BEST"
159,163,157,160,43935100,"2023-05-15","BEST"
159,168,150,151,186476100,"2023-05-16","BEST"
151,156,148,152,54125700,"2023-05-17","BEST"
153,157,152,153,29628200,"2023-05-19","BEST"
154,160,153,159,39430900,"2023-05-22","BEST"
160,163,157,157,48523600,"2023-05-23","BEST"
157,162,157,161,46573500,"2023-05-24","BEST"
161,166,158,165,140370300,"2023-05-25","BEST"
165,167,156,160,125947000,"2023-05-26","BEST"
161,165,159,162,74260400,"2023-05-29","BEST"
158,166,158,160,61634200,"2023-05-30","BEST"
160,161,153,158,91107300,"2023-05-31","BEST"
158,161,156,161,81657600,"2023-06-05","BEST"
161,163,159,162,69786800,"2023-06-06","BEST"
163,166,161,164,48401100,"2023-06-07","BEST"
164,166,164,166,34767200,"2023-06-08","BEST"
166,176,166,175,143314400,"2023-06-09","BEST"
175,183,170,176,142740500,"2023-06-12","BEST"
176,178,172,173,35236500,"2023-06-13","BEST"
174,177,172,173,31468000,"2023-06-14","BEST"
173,176,173,174,20159200,"2023-06-15","BEST"
174,175,171,175,35680700,"2023-06-16","BEST"
175,180,174,178,55599500,"2023-06-19","BEST"
179,181,172,173,59931600,"2023-06-20","BEST"
173,177,171,176,39085800,"2023-06-21","BEST"
177,177,171,173,42329700,"2023-06-22","BEST"
173,174,168,170,38186800,"2023-06-23","BEST"
169,171,167,170,27078500,"2023-06-26","BEST"
171,171,167,167,25848500,"2023-06-27","BEST"
167,174,167,172,38602700,"2023-07-03","BEST"
172,175,171,174,34699100,"2023-07-04","BEST"
174,176,172,174,34905200,"2023-07-05","BEST"
175,177,174,175,30238500,"2023-07-06","BEST"
175,178,174,174,24187300,"2023-07-07","BEST"
173,180,173,178,35740500,"2023-07-10","BEST"
178,190,178,190,174329400,"2023-07-11","BEST"
191,195,188,189,91801800,"2023-07-12","BEST"
189,192,185,189,44259300,"2023-07-13","BEST"
189,194,188,190,35415400,"2023-07-14","BEST"
190,193,189,191,26879900,"2023-07-17","BEST"
191,193,188,189,28030200,"2023-07-18","BEST"
189,192,181,185,120908300,"2023-07-20","BEST"
187,188,183,186,43880100,"2023-07-21","BEST"
186,187,182,183,38810100,"2023-07-24","BEST"
183,184,178,180,48732300,"2023-07-25","BEST"
180,187,179,187,55223700,"2023-07-26","BEST"
189,189,174,175,105852500,"2023-07-27","BEST"
173,176,168,170,98828100,"2023-07-28","BEST"
169,170,161,166,130507000,"2023-07-31","BEST"
169,169,160,162,64070800,"2023-08-01","BEST"
161,165,159,162,56983500,"2023-08-02","BEST"
167,167,160,163,35274800,"2023-08-03","BEST"
164,164,162,162,15187700,"2023-08-04","BEST"
162,165,157,161,54979300,"2023-08-07","BEST"
162,165,160,164,32923500,"2023-08-08","BEST"
164,165,160,160,37705200,"2023-08-09","BEST"
160,163,159,161,33402800,"2023-08-10","BEST"
161,162,159,159,19818100,"2023-08-11","BEST"
160,160,154,159,43250400,"2023-08-14","BEST"
160,164,158,162,30760800,"2023-08-15","BEST"
163,167,162,166,35959600,"2023-08-16","BEST"
168,168,162,162,39785700,"2023-08-18","BEST"
162,165,159,162,46081600,"2023-08-21","BEST"
162,163,159,162,18553200,"2023-08-22","BEST"
162,163,161,161,13289500,"2023-08-23","BEST"
162,164,161,161,17592200,"2023-08-24","BEST"
161,162,160,160,7780600,"2023-08-25","BEST"
161,162,159,160,34841900,"2023-08-28","BEST"
160,162,159,160,22094100,"2023-08-29","BEST"
160,162,158,158,31368200,"2023-08-30","BEST"
159,159,153,154,38775100,"2023-08-31","BEST"
153,155,149,153,43917600,"2023-09-01","BEST"
153,155,152,152,13745000,"2023-09-04","BEST"
153,155,152,153,13506000,"2023-09-05","BEST"
153,156,152,155,16432000,"2023-09-06","BEST"
154,155,151,152,19282500,"2023-09-07","BEST"
152,153,151,152,11033100,"2023-09-08","BEST"
152,156,150,154,26338000,"2023-09-11","BEST"
155,158,154,155,36551800,"2023-09-12","BEST"
158,158,153,155,14044300,"2023-09-13","BEST"
155,157,153,155,16619800,"2023-09-14","BEST"
155,156,152,153,8373600,"2023-09-15","BEST"
153,153,149,150,28603500,"2023-09-18","BEST"
151,151,148,148,23442600,"2023-09-19","BEST"
148,152,148,152,10962400,"2023-09-20","BEST"
152,161,151,158,50252300,"2023-09-21","BEST"
159,160,156,157,20663200,"2023-09-22","BEST"
159,162,155,161,37412700,"2023-09-25","BEST"
164,164,157,159,25272200,"2023-09-26","BEST"
160,169,158,169,80144000,"2023-09-27","BEST"
169,170,163,164,29391900,"2023-09-29","BEST"
164,165,161,163,20432000,"2023-10-02","BEST"
164,165,160,160,18815100,"2023-10-03","BEST"
159,166,154,159,64136900,"2023-10-04","BEST"
160,161,156,156,14944700,"2023-10-05","BEST"
157,158,154,154,12908600,"2023-10-06","BEST"
155,155,151,153,21974500,"2023-10-09","BEST"
153,155,153,154,7870600,"2023-10-10","BEST"
154,157,154,157,11098500,"2023-10-11","BEST"
156,158,154,155,10393400,"2023-10-12","BEST"
154,155,152,153,16672400,"2023-10-13","BEST"
153,153,150,152,20131400,"2023-10-16","BEST"
152,153,150,151,14242700,"2023-10-17","BEST"
151,152,148,149,10795900,"2023-10-18","BEST"
149,149,146,146,26326100,"2023-10-19","BEST"
146,148,141,142,23439400,"2023-10-20","BEST"
142,144,138,139,30558500,"2023-10-23","BEST"
140,144,138,143,17670600,"2023-10-24","BEST"
148,148,142,143,12290100,"2023-10-25","BEST"
145,145,139,140,17678600,"2023-10-26","BEST"
140,143,138,140,16513600,"2023-10-27","BEST"
130,140,130,134,42341700,"2023-10-30","BEST"
135,136,132,133,17625800,"2023-10-31","BEST"
133,134,129,130,25488200,"2023-11-01","BEST"
130,135,130,133,9906200,"2023-11-02","BEST"
133,141,131,137,32260900,"2023-11-03","BEST"
140,142,137,139,12329400,"2023-11-06","BEST"
139,139,136,137,8051200,"2023-11-07","BEST"
136,138,135,136,7093100,"2023-11-08","BEST"
136,139,135,136,7767800,"2023-11-09","BEST"
137,138,134,136,10968100,"2023-11-10","BEST"
136,138,133,134,10272200,"2023-11-13","BEST"
134,135,133,134,6933900,"2023-11-14","BEST"
134,140,134,138,14335200,"2023-11-15","BEST"
142,142,138,140,6532800,"2023-11-16","BEST"
140,141,138,139,4635200,"2023-11-17","BEST"
139,141,137,140,4078100,"2023-11-20","BEST"
140,142,139,139,6800800,"2023-11-21","BEST"
139,140,138,138,2314100,"2023-11-22","BEST"
138,142,138,141,13372800,"2023-11-23","BEST"
142,144,141,142,11395900,"2023-11-24","BEST"
142,147,141,143,38849500,"2023-11-27","BEST"
144,145,140,142,9234800,"2023-11-28","BEST"
142,143,139,141,7555500,"2023-11-29","BEST"
141,141,135,136,12227500,"2023-11-30","BEST"
136,139,135,138,7027700,"2023-12-01","BEST"
139,141,137,137,7630700,"2023-12-04","BEST"
137,140,137,137,7861800,"2023-12-05","BEST"
137,138,134,136,9493500,"2023-12-06","BEST"
136,138,135,137,6767900,"2023-12-07","BEST"
137,137,134,135,5460600,"2023-12-08","BEST"
135,136,132,133,11532300,"2023-12-11","BEST"
133,135,132,135,4731400,"2023-12-12","BEST"
135,135,130,131,16404400,"2023-12-13","BEST"
132,135,132,134,6068800,"2023-12-14","BEST"
135,136,133,135,8238600,"2023-12-15","BEST"
135,135,133,134,5391300,"2023-12-18","BEST"
134,134,131,132,5874700,"2023-12-19","BEST"
133,134,132,132,6042900,"2023-12-20","BEST"
132,134,131,133,3865300,"2023-12-21","BEST"
133,134,132,132,5481400,"2023-12-22","BEST"
132,135,131,134,9219100,"2023-12-27","BEST"
135,140,135,138,12235200,"2023-12-28","BEST"
138,139,137,137,2742400,"2023-12-29","BEST"
137,139,136,137,4624500,"2024-01-02","BEST"
138,140,137,137,4827000,"2024-01-03","BEST"
137,141,137,138,17398600,"2024-01-04","BEST"
140,141,138,140,9380900,"2024-01-05","BEST"
139,145,139,143,14889800,"2024-01-08","BEST"
144,145,141,141,9368000,"2024-01-09","BEST"
141,142,140,141,5327000,"2024-01-10","BEST"
141,142,139,140,5369000,"2024-01-11","BEST"
140,141,138,140,8479700,"2024-01-12","BEST"
140,141,139,140,4107000,"2024-01-15","BEST"
139,142,139,140,3516600,"2024-01-16","BEST"
140,141,137,138,11808600,"2024-01-17","BEST"
138,139,137,137,3838000,"2024-01-18","BEST"
138,138,136,137,3940200,"2024-01-19","BEST"
138,138,135,135,6131500,"2024-01-22","BEST"
136,137,133,133,8823300,"2024-01-23","BEST"
133,136,133,135,5236200,"2024-01-24","BEST"
135,135,133,134,3231900,"2024-01-25","BEST"
134,135,132,133,2107200,"2024-01-26","BEST"
133,133,132,132,5638400,"2024-01-29","BEST"
133,133,132,133,3659500,"2024-01-30","BEST"
132,134,132,133,2396400,"2024-01-31","BEST"
133,134,132,133,6045500,"2024-02-01","BEST"
133,133,131,133,7242700,"2024-02-02","BEST"
133,134,131,132,4406100,"2024-02-05","BEST"
132,133,130,132,4690600,"2024-02-06","BEST"
132,132,130,132,11232300,"2024-02-07","BEST"
131,133,130,131,10930900,"2024-02-12","BEST"
132,132,130,131,8087600,"2024-02-13","BEST"
132,135,131,134,7463900,"2024-02-15","BEST"
134,135,133,133,3744800,"2024-02-16","BEST"
133,134,132,133,2873800,"2024-02-19","BEST"
134,134,132,133,7290800,"2024-02-20","BEST"
134,136,133,135,8496500,"2024-02-21","BEST"
136,138,134,137,8981200,"2024-02-22","BEST"
137,140,136,138,9815000,"2024-02-23","BEST"
138,140,137,138,17517500,"2024-02-26","BEST"
139,139,132,135,16382900,"2024-02-27","BEST"
135,135,132,134,12910200,"2024-02-28","BEST"
132,135,131,132,18765000,"2024-02-29","BEST"
132,136,132,132,16754600,"2024-03-01","BEST"
134,135,132,132,8596900,"2024-03-04","BEST"
132,133,131,132,8866100,"2024-03-05","BEST"
132,133,132,133,5192600,"2024-03-06","BEST"
133,135,132,134,4807600,"2024-03-07","BEST"
136,136,134,135,6784100,"2024-03-08","BEST"
134,139,134,138,23446100,"2024-03-13","BEST"
139,140,136,138,6340800,"2024-03-14","BEST"
137,138,135,135,4838300,"2024-03-15","BEST"
135,135,133,133,8652900,"2024-03-18","BEST"
133,134,132,134,6745300,"2024-03-19","BEST"
134,135,132,134,4638100,"2024-03-20","BEST"
135,136,133,135,5484600,"2024-03-21","BEST"
135,136,134,135,3365300,"2024-03-22","BEST"
136,136,133,135,10530300,"2024-03-25","BEST"
136,136,133,135,6634600,"2024-03-26","BEST"
135,135,133,134,5601600,"2024-03-27","BEST"
133,134,125,128,49256900,"2024-03-28","BEST"
129,129,125,125,21118900,"2024-04-01","BEST"
125,127,123,125,13481100,"2024-04-02","BEST"
125,126,123,124,9767800,"2024-04-03","BEST"
124,126,123,126,13238600,"2024-04-04","BEST"
126,126,124,126,3872600,"2024-04-05","BEST"
126,126,122,122,17360700,"2024-04-16","BEST"
123,124,121,121,6411500,"2024-04-17","BEST"
121,124,121,122,8601900,"2024-04-18","BEST"
122,122,119,119,12946000,"2024-04-19","BEST"
120,120,115,116,13866200,"2024-04-22","BEST"
116,121,116,119,8429400,"2024-04-23","BEST"
119,120,117,117,2501400,"2024-04-24","BEST"
118,119,116,117,2883200,"2024-04-25","BEST"
117,117,113,115,10656400,"2024-04-26","BEST"
115,116,112,113,4106700,"2024-04-29","BEST"
113,116,111,116,6423600,"2024-04-30","BEST"
115,115,108,112,10032200,"2024-05-02","BEST"
110,113,110,111,4328400,"2024-05-03","BEST"
121,121,111,113,7606100,"2024-05-06","BEST"
113,114,112,112,2425600,"2024-05-07","BEST"
112,113,110,111,7743800,"2024-05-08","BEST"
111,111,108,110,17299500,"2024-05-13","BEST"
110,111,106,108,11683900,"2024-05-14","BEST"
109,111,107,110,5369500,"2024-05-15","BEST"
110,112,109,112,14828800,"2024-05-16","BEST"
112,112,110,111,4802000,"2024-05-17","BEST"
111,112,108,110,8003200,"2024-05-20","BEST"
110,110,107,107,7912600,"2024-05-21","BEST"
107,109,105,107,11155600,"2024-05-22","BEST"
106,108,104,106,16933700,"2024-05-27","BEST"
107,115,106,106,24039200,"2024-05-28","BEST"
109,110,105,106,9311700,"2024-05-29","BEST"
106,107,104,106,2680700,"2024-05-30","BEST"
106,106,102,103,4305900,"2024-05-31","BEST"
104,104,100,102,10405400,"2024-06-03","BEST"
103,106,102,106,6587000,"2024-06-04","BEST"
105,106,103,103,3364400,"2024-06-05","BEST"
103,105,103,104,1710000,"2024-06-06","BEST"
103,110,103,106,9164400,"2024-06-07","BEST"
105,106,100,102,14788200,"2024-06-10","BEST"
102,104,102,103,1671700,"2024-06-11","BEST"
104,104,101,102,3695000,"2024-06-12","BEST"
101,103,99,100,11703500,"2024-06-13","BEST"
99,101,96,98,19745600,"2024-06-14","BEST"
99,100,98,98,6014400,"2024-06-19","BEST"
99,99,92,94,41734900,"2024-06-20","BEST"
91,97,91,96,4319600,"2024-06-21","BEST"
89,97,89,96,22289100,"2024-06-24","BEST"
86,97,86,95,15753300,"2024-06-25","BEST"
96,96,94,94,19238900,"2024-06-26","BEST"
95,96,93,94,3872400,"2024-06-27","BEST"
94,98,94,94,12604800,"2024-06-28","BEST"
94,96,93,94,101494900,"2024-07-01","BEST"
94,96,92,94,34770800,"2024-07-02","BEST"
94,97,93,95,7182900,"2024-07-03","BEST"
96,100,95,99,18639900,"2024-07-04","BEST"
99,101,98,101,14148600,"2024-07-05","BEST"
101,106,99,105,15959400,"2024-07-08","BEST"
105,105,99,102,22820600,"2024-07-09","BEST"
101,105,100,103,8933200,"2024-07-10","BEST"
103,105,102,102,5678000,"2024-07-11","BEST"
103,109,102,107,15096100,"2024-07-12","BEST"
109,110,107,108,7449900,"2024-07-15","BEST"
108,110,105,105,5806200,"2024-07-16","BEST"
105,106,103,103,9656600,"2024-07-17","BEST"
119,130,103,107,8246900,"2024-07-18","BEST"
109,109,105,106,3375400,"2024-07-19","BEST"
106,107,105,106,2243600,"2024-07-22","BEST"
106,106,103,103,3902700,"2024-07-23","BEST"
104,105,101,103,8532000,"2024-07-24","BEST"
103,103,100,101,11126200,"2024-07-25","BEST"
101,103,99,101,15062200,"2024-07-26","BEST"
101,105,100,103,14149000,"2024-07-29","BEST"
103,106,102,105,10735200,"2024-07-30","BEST"
105,107,103,103,5844900,"2024-07-31","BEST"
104,107,104,107,10406300,"2024-08-01","BEST"
107,108,105,105,4838500,"2024-08-02","BEST"
105,105,100,100,26522900,"2024-08-05","BEST"
101,103,99,102,8015800,"2024-08-06","BEST"
102,103,101,102,11533200,"2024-08-07","BEST"
102,107,101,105,8017200,"2024-08-08","BEST"
105,108,104,105,6107400,"2024-08-09","BEST"
105,108,105,107,9992300,"2024-08-12","BEST"
108,112,107,110,22742500,"2024-08-13","BEST"
110,125,110,118,91420900,"2024-08-14","BEST"
118,120,115,119,24356400,"2024-08-15","BEST"
119,119,115,115,12173100,"2024-08-16","BEST"
116,117,114,115,6560700,"2024-08-19","BEST"
116,120,115,119,19053000,"2024-08-20","BEST"
118,120,117,117,10797300,"2024-08-21","BEST"
117,117,113,115,9204500,"2024-08-22","BEST"
115,118,115,116,6036200,"2024-08-23","BEST"
117,122,116,121,22854400,"2024-08-26","BEST"
122,128,121,127,79104900,"2024-08-27","BEST"
128,132,127,129,82229900,"2024-08-28","BEST"
129,130,125,126,20740500,"2024-08-29","BEST"
126,128,124,125,10438100,"2024-08-30","BEST"
126,129,124,129,11167300,"2024-09-02","BEST"
128,129,125,125,10705800,"2024-09-03","BEST"
124,131,120,129,66099300,"2024-09-04","BEST"
130,136,129,133,136595300,"2024-09-05","BEST"
134,134,130,130,28306700,"2024-09-06","BEST"
131,135,129,133,29350900,"2024-09-09","BEST"
134,135,131,131,22508500,"2024-09-10","BEST"
131,133,128,128,25771300,"2024-09-11","BEST"
128,131,127,127,11346600,"2024-09-12","BEST"
128,130,126,126,9561800,"2024-09-13","BEST"
127,129,126,128,14324600,"2024-09-17","BEST"
128,132,127,129,28058800,"2024-09-18","BEST"
130,132,127,128,17549500,"2024-09-19","BEST"
129,129,126,128,8770100,"2024-09-20","BEST"
129,130,127,128,11079700,"2024-09-23","BEST"
128,129,124,124,20255300,"2024-09-24","BEST"
124,125,122,123,16364000,"2024-09-25","BEST"
123,125,122,124,5619700,"2024-09-26","BEST"
125,125,121,122,12824600,"2024-09-27","BEST"
122,125,122,125,21612000,"2024-09-30","BEST"
125,126,122,123,9608200,"2024-10-01","BEST"
123,124,118,118,27621900,"2024-10-02","BEST"
118,121,116,118,19373300,"2024-10-03","BEST"
118,120,116,117,9730100,"2024-10-04","BEST"
117,119,115,116,15126800,"2024-10-07","BEST"
116,116,114,115,11972800,"2024-10-08","BEST"
115,118,113,116,14417100,"2024-10-09","BEST"
116,120,114,115,26590900,"2024-10-10","BEST"
116,121,115,118,22032500,"2024-10-11","BEST"
120,125,118,123,28281400,"2024-10-14","BEST"
124,126,122,123,11353800,"2024-10-15","BEST"
123,125,122,123,11176300,"2024-10-16","BEST"
124,130,123,127,24916400,"2024-10-17","BEST"
127,130,127,127,15280500,"2024-10-18","BEST"
127,128,125,127,11547200,"2024-10-21","BEST"
127,127,124,125,9306600,"2024-10-22","BEST"
126,126,124,125,10228400,"2024-10-23","BEST"
126,128,123,125,17507300,"2024-10-24","BEST"
125,126,124,124,3353300,"2024-10-25","BEST"
125,126,120,122,10333500,"2024-10-28","BEST"
122,127,121,125,8810200,"2024-10-29","BEST"
125,125,121,122,14087400,"2024-10-30","BEST"
122,123,119,120,28978000,"2024-10-31","BEST"
120,120,116,117,20484500,"2024-11-01","BEST"