"Open","High","Low","Close","Volume","Date","Emiten"
59.962043762207,62.4604606628418,49.2188453674316,51.9671058654785,6685626124,"2015-05-19","PPRO"
52.4667892456055,53.4661560058594,50.4680519104004,50.7178955078125,1310904877,"2015-05-20","PPRO"
51.2175788879395,51.9671058654785,49.9683685302734,50.9677352905273,1313378842,"2015-05-21","PPRO"
51.2175788879395,51.2175788879395,50.2182121276855,50.7178955078125,202528919,"2015-05-22","PPRO"
50.9677352905273,51.2175788879395,49.2188453674316,49.7185287475586,743095682,"2015-05-25","PPRO"
49.7185287475586,50.4680519104004,48.9690017700195,49.2188453674316,1044723291,"2015-05-26","PPRO"
49.2188453674316,49.4686851501465,48.2194786071777,48.2194786071777,447631171,"2015-05-27","PPRO"
49.2188453674316,50.7178955078125,48.2194786071777,48.9690017700195,778394812,"2015-05-28","PPRO"
48.9690017700195,49.7185287475586,48.4693183898926,48.4693183898926,194455012,"2015-05-29","PPRO"
48.4693183898926,49.2188453674316,47.9696350097656,48.2194786071777,131448754,"2015-06-01","PPRO"
48.4693183898926,48.7191581726074,46.7204246520996,46.7204246520996,244958160,"2015-06-03","PPRO"
47.9696350097656,49.4686851501465,46.4705848693848,46.7204246520996,616088537,"2015-06-04","PPRO"
46.9702682495117,47.2201080322266,45.7210578918457,47.2201080322266,157015728,"2015-06-05","PPRO"
47.2201080322266,47.7197914123535,45.9709014892578,45.9709014892578,138925884,"2015-06-08","PPRO"
45.9709014892578,46.2207412719727,42.9727973937988,43.9721641540527,333327662,"2015-06-09","PPRO"
44.7216911315918,45.4712142944336,44.2220077514648,44.9715347290039,173539781,"2015-06-10","PPRO"
44.9715347290039,45.9709014892578,44.2220077514648,44.2220077514648,101410552,"2015-06-11","PPRO"
44.7216911315918,44.9715347290039,42.4731140136719,42.4731140136719,258174921,"2015-06-12","PPRO"
42.4731140136719,42.4731140136719,38.9753265380859,38.9753265380859,303857420,"2015-06-15","PPRO"
42.4731140136719,42.4731140136719,37.7261199951172,41.473747253418,289039246,"2015-06-16","PPRO"
42.4731140136719,46.2207412719727,41.7235870361328,44.9715347290039,656317586,"2015-06-17","PPRO"
45.7210578918457,46.7204246520996,43.9721641540527,44.7216911315918,503755875,"2015-06-18","PPRO"
45.9709014892578,45.9709014892578,44.9715347290039,44.9715347290039,120030731,"2015-06-19","PPRO"
45.2213745117188,45.4712142944336,43.9721641540527,44.9715347290039,94597442,"2015-06-22","PPRO"
45.4712142944336,45.7210578918457,44.4718475341797,44.7216911315918,146560714,"2015-06-23","PPRO"
45.4712142944336,48.2194786071777,44.9715347290039,47.2201080322266,872788525,"2015-06-24","PPRO"
47.2201080322266,47.9696350097656,46.7204246520996,46.9702682495117,296213384,"2015-06-25","PPRO"
47.2201080322266,47.9696350097656,45.9709014892578,47.4699516296387,418546756,"2015-06-26","PPRO"
46.9702682495117,47.7197914123535,45.9709014892578,47.2201080322266,597802169,"2015-06-29","PPRO"
47.2201080322266,47.4699516296387,46.7204246520996,46.7204246520996,83646915,"2015-06-30","PPRO"
46.9702682495117,48.7191581726074,46.9702682495117,47.2201080322266,286188242,"2015-07-01","PPRO"
47.4699516296387,48.4693183898926,47.2201080322266,48.2194786071777,370230207,"2015-07-02","PPRO"
48.2194786071777,48.4693183898926,47.7197914123535,47.7197914123535,131906243,"2015-07-03","PPRO"
47.7197914123535,47.7197914123535,45.9709014892578,46.4705848693848,131818188,"2015-07-06","PPRO"
46.7204246520996,48.2194786071777,46.4705848693848,47.7197914123535,205925868,"2015-07-07","PPRO"
47.7197914123535,47.9696350097656,46.2207412719727,46.2207412719727,157050149,"2015-07-08","PPRO"
46.2207412719727,46.7204246520996,44.9715347290039,46.2207412719727,158487459,"2015-07-09","PPRO"
46.4705848693848,46.9702682495117,46.2207412719727,46.2207412719727,120186429,"2015-07-10","PPRO"
46.4705848693848,46.9702682495117,46.2207412719727,46.7204246520996,70963291,"2015-07-13","PPRO"
46.7204246520996,47.2201080322266,46.2207412719727,46.4705848693848,85158671,"2015-07-14","PPRO"
46.4705848693848,47.2201080322266,45.9709014892578,45.9709014892578,67239735,"2015-07-15","PPRO"
46.7204246520996,46.7204246520996,45.9709014892578,46.2207412719727,72174857,"2015-07-22","PPRO"
46.7204246520996,47.2201080322266,46.2207412719727,46.2207412719727,107670912,"2015-07-23","PPRO"
46.2207412719727,46.4705848693848,45.7210578918457,45.9709014892578,84405394,"2015-07-24","PPRO"
45.9709014892578,46.4705848693848,44.9715347290039,44.9715347290039,109997584,"2015-07-27","PPRO"
45.9709014892578,45.9709014892578,44.4718475341797,45.2213745117188,79823296,"2015-07-28","PPRO"
45.7210578918457,45.9709014892578,45.2213745117188,45.2213745117188,84270509,"2015-07-29","PPRO"
45.4712142944336,45.7210578918457,44.7216911315918,44.9715347290039,80342824,"2015-07-30","PPRO"
45.4712142944336,45.4712142944336,44.7216911315918,45.2213745117188,84544282,"2015-07-31","PPRO"
45.2213745117188,45.4712142944336,44.7216911315918,44.7216911315918,57401912,"2015-08-03","PPRO"
44.9715347290039,45.2213745117188,44.2220077514648,44.4718475341797,44116307,"2015-08-04","PPRO"
45.9709014892578,45.9709014892578,44.4718475341797,44.9715347290039,58788389,"2015-08-05","PPRO"
45.4712142944336,45.7210578918457,44.9715347290039,45.7210578918457,86892968,"2015-08-06","PPRO"
45.7210578918457,45.7210578918457,44.9715347290039,45.2213745117188,31686044,"2015-08-07","PPRO"
44.9715347290039,44.9715347290039,44.4718475341797,44.4718475341797,25651827,"2015-08-10","PPRO"
44.7216911315918,44.9715347290039,42.4731140136719,43.2226409912109,97707009,"2015-08-11","PPRO"
43.2226409912109,43.2226409912109,40.224536895752,40.4743804931641,154863966,"2015-08-12","PPRO"
41.473747253418,42.4731140136719,40.974063873291,41.473747253418,98613182,"2015-08-13","PPRO"
41.9734306335449,43.4724807739258,40.974063873291,42.2232704162598,68619808,"2015-08-14","PPRO"
42.2232704162598,42.4731140136719,41.2239036560059,41.7235870361328,39681902,"2015-08-18","PPRO"
41.2239036560059,41.9734306335449,40.4743804931641,40.4743804931641,32196367,"2015-08-19","PPRO"
39.9746971130371,40.7242202758789,39.724853515625,40.224536895752,52284675,"2015-08-20","PPRO"
40.224536895752,42.4731140136719,39.225170135498,39.724853515625,241013264,"2015-08-21","PPRO"
38.475643157959,38.9753265380859,34.4781761169434,35.9772262573242,307956012,"2015-08-24","PPRO"
33.7286491394043,37.975959777832,33.7286491394043,35.9772262573242,242213223,"2015-08-25","PPRO"
35.2276992797852,35.9772262573242,34.2283325195312,35.2276992797852,170561897,"2015-08-26","PPRO"
36.726749420166,39.4750137329102,35.9772262573242,37.4762763977051,659879439,"2015-08-27","PPRO"
37.7261199951172,39.4750137329102,36.726749420166,36.726749420166,341708564,"2015-08-28","PPRO"
36.726749420166,37.4762763977051,35.9772262573242,36.726749420166,130560592,"2015-08-31","PPRO"
36.726749420166,36.726749420166,35.9772262573242,35.9772262573242,72663967,"2015-09-01","PPRO"
35.9772262573242,36.726749420166,34.9778594970703,36.2270698547363,96055964,"2015-09-02","PPRO"
36.4769096374512,38.2258033752441,36.2270698547363,37.7261199951172,350516936,"2015-09-03","PPRO"
37.7261199951172,38.2258033752441,36.4769096374512,36.726749420166,109332363,"2015-09-04","PPRO"
36.726749420166,36.9765930175781,35.4775428771973,35.4775428771973,148667647,"2015-09-07","PPRO"
35.4775428771973,36.726749420166,35.4775428771973,36.2270698547363,80719062,"2015-09-08","PPRO"
36.726749420166,37.4762763977051,36.2270698547363,36.726749420166,162469978,"2015-09-09","PPRO"
36.726749420166,36.9765930175781,35.7273826599121,36.2270698547363,104221530,"2015-09-10","PPRO"
36.4769096374512,36.9765930175781,35.9772262573242,36.2270698547363,92569759,"2015-09-11","PPRO"
36.726749420166,36.726749420166,35.9772262573242,35.9772262573242,50323434,"2015-09-14","PPRO"
35.9772262573242,36.4769096374512,35.9772262573242,35.9772262573242,56727886,"2015-09-15","PPRO"
36.2270698547363,36.726749420166,35.7273826599121,35.9772262573242,33478378,"2015-09-16","PPRO"
36.2270698547363,36.726749420166,35.9772262573242,35.9772262573242,69324254,"2015-09-17","PPRO"
35.7273826599121,37.7261199951172,35.4775428771973,36.2270698547363,228695072,"2015-09-18","PPRO"
36.2270698547363,36.726749420166,35.9772262573242,36.4769096374512,54663380,"2015-09-21","PPRO"
36.726749420166,36.9765930175781,35.9772262573242,35.9772262573242,71243868,"2015-09-22","PPRO"
35.7273826599121,35.9772262573242,35.2276992797852,35.4775428771973,82746745,"2015-09-23","PPRO"
35.4775428771973,35.4775428771973,34.9778594970703,35.2276992797852,67284163,"2015-09-25","PPRO"
35.2276992797852,35.4775428771973,33.7286491394043,33.7286491394043,140361592,"2015-09-28","PPRO"
32.9791221618652,32.9791221618652,31.9797554016113,32.4794387817383,210921829,"2015-09-29","PPRO"
32.9791221618652,33.2289657592773,31.7299137115479,31.7299137115479,121743414,"2015-09-30","PPRO"
31.7299137115479,32.9791221618652,31.7299137115479,32.4794387817383,121164248,"2015-10-01","PPRO"
32.4794387817383,34.9778594970703,32.2295989990234,33.7286491394043,340374520,"2015-10-02","PPRO"
34.2283325195312,38.475643157959,34.2283325195312,37.7261199951172,356999837,"2015-10-05","PPRO"
38.475643157959,39.4750137329102,37.4762763977051,37.4762763977051,291710936,"2015-10-06","PPRO"
37.7261199951172,38.9753265380859,37.7261199951172,38.9753265380859,162688916,"2015-10-07","PPRO"
38.2258033752441,40.4743804931641,38.2258033752441,39.4750137329102,222930225,"2015-10-08","PPRO"
39.724853515625,41.473747253418,39.4750137329102,39.4750137329102,222724895,"2015-10-09","PPRO"
39.9746971130371,40.7242202758789,39.225170135498,39.4750137329102,106871606,"2015-10-12","PPRO"
39.9746971130371,39.9746971130371,38.2258033752441,38.2258033752441,143248619,"2015-10-13","PPRO"
38.475643157959,39.4750137329102,38.2258033752441,38.7254867553711,52325501,"2015-10-15","PPRO"
38.7254867553711,38.9753265380859,37.7261199951172,38.2258033752441,69196573,"2015-10-16","PPRO"
38.2258033752441,38.475643157959,37.2264366149902,37.975959777832,177526303,"2015-10-19","PPRO"
37.975959777832,37.975959777832,36.726749420166,36.726749420166,553053461,"2015-10-20","PPRO"
37.4762763977051,40.4743804931641,36.9765930175781,39.4750137329102,858558723,"2015-10-21","PPRO"
39.724853515625,40.974063873291,38.475643157959,39.724853515625,505332873,"2015-10-22","PPRO"
40.974063873291,42.4731140136719,39.9746971130371,41.7235870361328,606753431,"2015-10-23","PPRO"
42.4731140136719,42.4731140136719,40.4743804931641,40.4743804931641,353532044,"2015-10-26","PPRO"
40.4743804931641,40.974063873291,39.4750137329102,40.224536895752,421898092,"2015-10-27","PPRO"
40.224536895752,40.4743804931641,38.9753265380859,39.724853515625,269532906,"2015-10-28","PPRO"
40.4743804931641,40.4743804931641,38.9753265380859,38.9753265380859,484855119,"2015-10-29","PPRO"
38.7254867553711,42.722957611084,38.7254867553711,40.7242202758789,1273264266,"2015-10-30","PPRO"
40.7242202758789,41.2239036560059,39.9746971130371,40.224536895752,217126954,"2015-11-02","PPRO"
40.7242202758789,41.473747253418,40.4743804931641,40.7242202758789,275631964,"2015-11-03","PPRO"
40.7242202758789,44.9715347290039,40.7242202758789,43.2226409912109,1316693739,"2015-11-04","PPRO"
42.9727973937988,44.4718475341797,41.7235870361328,41.9734306335449,752241867,"2015-11-05","PPRO"
40.7242202758789,42.9727973937988,40.7242202758789,41.9734306335449,166076259,"2015-11-06","PPRO"
41.9734306335449,42.2232704162598,38.7254867553711,38.7254867553711,459544307,"2015-11-09","PPRO"
38.475643157959,50.7178955078125,37.4762763977051,49.9683685302734,4300931167,"2015-11-10","PPRO"
51.2175788879395,52.4667892456055,46.7204246520996,47.2201080322266,2417857935,"2015-11-11","PPRO"
47.9696350097656,48.4693183898926,45.4712142944336,45.4712142944336,630597315,"2015-11-12","PPRO"
44.9715347290039,47.9696350097656,44.2220077514648,46.2207412719727,1066588323,"2015-11-13","PPRO"
47.2201080322266,47.2201080322266,45.2213745117188,46.9702682495117,332831348,"2015-11-16","PPRO"
47.4699516296387,51.2175788879395,47.4699516296387,47.9696350097656,1241844790,"2015-11-17","PPRO"
48.7191581726074,48.9690017700195,47.2201080322266,47.4699516296387,373618350,"2015-11-18","PPRO"
48.4693183898926,49.2188453674316,47.7197914123535,47.9696350097656,319648209,"2015-11-19","PPRO"
48.7191581726074,49.2188453674316,47.9696350097656,48.4693183898926,273399752,"2015-11-20","PPRO"
48.7191581726074,49.2188453674316,47.9696350097656,48.4693183898926,209814728,"2015-11-23","PPRO"
48.4693183898926,48.7191581726074,48.2194786071777,48.2194786071777,208948580,"2015-11-24","PPRO"
48.4693183898926,49.2188453674316,48.2194786071777,48.4693183898926,207907922,"2015-11-25","PPRO"
48.7191581726074,49.4686851501465,48.2194786071777,48.2194786071777,289483927,"2015-11-26","PPRO"
48.7191581726074,48.7191581726074,46.9702682495117,47.2201080322266,233720651,"2015-11-27","PPRO"
47.2201080322266,47.4699516296387,46.2207412719727,46.9702682495117,142396880,"2015-11-30","PPRO"
47.4699516296387,47.9696350097656,45.7210578918457,46.7204246520996,321369698,"2015-12-01","PPRO"
47.2201080322266,47.2201080322266,45.9709014892578,45.9709014892578,235076309,"2015-12-02","PPRO"
45.9709014892578,47.9696350097656,45.4712142944336,46.2207412719727,445788405,"2015-12-03","PPRO"
45.9709014892578,46.4705848693848,45.2213745117188,45.9709014892578,318457055,"2015-12-04","PPRO"
46.4705848693848,46.9702682495117,44.9715347290039,45.2213745117188,275258928,"2015-12-07","PPRO"
45.2213745117188,45.4712142944336,43.7223243713379,44.4718475341797,356006409,"2015-12-08","PPRO"
44.4718475341797,44.4718475341797,44.4718475341797,44.4718475341797,0,"2015-12-09","PPRO"
45.4712142944336,45.4712142944336,41.9734306335449,42.2232704162598,245933177,"2015-12-10","PPRO"
42.2232704162598,43.7223243713379,41.7235870361328,42.4731140136719,141543540,"2015-12-11","PPRO"
41.9734306335449,42.9727973937988,41.2239036560059,41.9734306335449,110335398,"2015-12-14","PPRO"
42.2232704162598,42.9727973937988,41.7235870361328,42.2232704162598,81948240,"2015-12-15","PPRO"
42.2232704162598,45.7210578918457,42.2232704162598,44.2220077514648,442968621,"2015-12-16","PPRO"
44.9715347290039,45.7210578918457,44.2220077514648,44.4718475341797,189946960,"2015-12-17","PPRO"
44.9715347290039,44.9715347290039,43.2226409912109,43.4724807739258,98774084,"2015-12-18","PPRO"
42.2232704162598,44.2220077514648,41.2239036560059,44.2220077514648,97127442,"2015-12-21","PPRO"
45.4712142944336,45.4712142944336,43.9721641540527,43.9721641540527,225363364,"2015-12-22","PPRO"
44.4718475341797,44.9715347290039,43.9721641540527,44.4718475341797,231729391,"2015-12-23","PPRO"
45.2213745117188,45.2213745117188,44.2220077514648,44.4718475341797,139136817,"2015-12-28","PPRO"
44.4718475341797,44.9715347290039,44.4718475341797,44.4718475341797,96734394,"2015-12-29","PPRO"
46.2207412719727,46.2207412719727,44.4718475341797,44.4718475341797,206864462,"2015-12-30","PPRO"
44.9715347290039,44.9715347290039,43.2226409912109,43.7223243713379,153688022,"2016-01-04","PPRO"
43.7223243713379,44.4718475341797,43.7223243713379,44.2220077514648,112970665,"2016-01-05","PPRO"
44.2220077514648,47.4699516296387,43.9721641540527,45.7210578918457,833624150,"2016-01-06","PPRO"
45.4712142944336,46.2207412719727,44.4718475341797,44.4718475341797,306432649,"2016-01-07","PPRO"
44.9715347290039,47.4699516296387,44.7216911315918,46.4705848693848,620043439,"2016-01-08","PPRO"
46.4705848693848,47.4699516296387,45.7210578918457,46.9702682495117,291662905,"2016-01-11","PPRO"
47.4699516296387,48.2194786071777,46.9702682495117,47.2201080322266,482276287,"2016-01-12","PPRO"
47.7197914123535,47.9696350097656,46.4705848693848,46.7204246520996,202976803,"2016-01-13","PPRO"
46.7204246520996,46.9702682495117,44.7216911315918,46.2207412719727,392069623,"2016-01-14","PPRO"
46.4705848693848,46.7204246520996,45.4712142944336,45.4712142944336,237963335,"2016-01-15","PPRO"
45.7210578918457,45.7210578918457,44.7216911315918,45.2213745117188,124123720,"2016-01-18","PPRO"
44.9715347290039,46.4705848693848,44.9715347290039,46.2207412719727,170376179,"2016-01-19","PPRO"
46.2207412719727,46.4705848693848,45.2213745117188,45.2213745117188,178363632,"2016-01-20","PPRO"
45.7210578918457,45.9709014892578,44.4718475341797,44.7216911315918,205252242,"2016-01-21","PPRO"
45.2213745117188,45.7210578918457,44.4718475341797,44.9715347290039,202148679,"2016-01-22","PPRO"
45.9709014892578,46.4705848693848,44.9715347290039,45.4712142944336,233826318,"2016-01-25","PPRO"
45.2213745117188,45.7210578918457,44.9715347290039,45.2213745117188,76148971,"2016-01-26","PPRO"
45.4712142944336,47.4699516296387,45.2213745117188,46.4705848693848,512481795,"2016-01-27","PPRO"
47.2201080322266,47.2201080322266,45.9709014892578,45.9709014892578,185499747,"2016-01-28","PPRO"
45.9709014892578,47.2201080322266,45.9709014892578,46.2207412719727,262608125,"2016-01-29","PPRO"
46.4705848693848,46.7204246520996,45.7210578918457,45.9709014892578,119626875,"2016-02-01","PPRO"
46.2207412719727,46.7204246520996,45.7210578918457,45.9709014892578,130338452,"2016-02-02","PPRO"
45.7210578918457,46.2207412719727,45.2213745117188,45.7210578918457,167456733,"2016-02-03","PPRO"
45.9709014892578,46.4705848693848,45.7210578918457,45.7210578918457,134842901,"2016-02-04","PPRO"
45.9709014892578,46.4705848693848,45.9709014892578,45.9709014892578,186291447,"2016-02-05","PPRO"
45.9709014892578,46.9702682495117,45.7210578918457,46.4705848693848,213415406,"2016-02-09","PPRO"
46.7204246520996,48.9690017700195,46.4705848693848,48.4693183898926,1127225082,"2016-02-10","PPRO"
48.7191581726074,48.7191581726074,47.2201080322266,47.2201080322266,547656847,"2016-02-11","PPRO"
47.2201080322266,47.9696350097656,46.7204246520996,46.9702682495117,194528258,"2016-02-12","PPRO"
47.4699516296387,47.9696350097656,46.9702682495117,47.2201080322266,260534814,"2016-02-15","PPRO"
47.9696350097656,47.9696350097656,46.7204246520996,46.7204246520996,221450889,"2016-02-16","PPRO"
47.7197914123535,47.7197914123535,46.7204246520996,46.9702682495117,277381071,"2016-02-17","PPRO"
47.2201080322266,50.2182121276855,47.2201080322266,48.7191581726074,1862421366,"2016-02-18","PPRO"
48.4693183898926,49.4686851501465,47.7197914123535,48.2194786071777,570715434,"2016-02-19","PPRO"
48.9690017700195,48.9690017700195,47.4699516296387,48.2194786071777,294779277,"2016-02-22","PPRO"
48.7191581726074,49.2188453674316,46.9702682495117,48.4693183898926,477060188,"2016-02-23","PPRO"
49.2188453674316,50.2182121276855,48.2194786071777,49.2188453674316,425514380,"2016-02-24","PPRO"
49.9683685302734,49.9683685302734,48.7191581726074,48.9690017700195,166271183,"2016-02-25","PPRO"
49.9683685302734,52.4667892456055,48.7191581726074,49.4686851501465,914655410,"2016-02-26","PPRO"
49.4686851501465,50.2182121276855,48.9690017700195,48.9690017700195,312627768,"2016-02-29","PPRO"
49.2188453674316,50.2182121276855,48.9690017700195,49.7185287475586,456084518,"2016-03-01","PPRO"
49.9683685302734,50.4680519104004,49.7185287475586,49.7185287475586,236216230,"2016-03-02","PPRO"
50.2182121276855,50.2182121276855,49.2188453674316,49.4686851501465,200814635,"2016-03-03","PPRO"
51.2175788879395,53.9658393859863,50.2182121276855,52.4667892456055,1296584218,"2016-03-04","PPRO"
52.4667892456055,56.4642562866211,52.4667892456055,55.9645729064941,1077764993,"2016-03-07","PPRO"
56.2144165039062,56.963939666748,55.2150497436523,56.4642562866211,589404857,"2016-03-08","PPRO"
56.963939666748,57.4636268615723,55.2150497436523,55.7147331237793,345695486,"2016-03-10","PPRO"
55.7147331237793,55.7147331237793,55.7147331237793,55.7147331237793,0,"2016-03-11","PPRO"
55.7147331237793,55.7147331237793,55.7147331237793,55.7147331237793,0,"2016-03-14","PPRO"
56.7140998840332,57.2137832641602,56.4642562866211,56.963939666748,131511994,"2016-03-15","PPRO"
58.712833404541,58.712833404541,56.2144165039062,56.963939666748,99206357,"2016-03-16","PPRO"
56.963939666748,57.7134666442871,56.963939666748,57.4636268615723,157074565,"2016-03-17","PPRO"
57.9633102416992,59.212516784668,56.963939666748,57.9633102416992,290440132,"2016-03-18","PPRO"
58.4629936218262,58.712833404541,56.4642562866211,56.7140998840332,244411814,"2016-03-21","PPRO"
57.4636268615723,57.4636268615723,55.4648895263672,55.7147331237793,150683322,"2016-03-22","PPRO"
56.963939666748,56.963939666748,55.4648895263672,56.2144165039062,95255458,"2016-03-23","PPRO"
56.2144165039062,56.4642562866211,55.2150497436523,55.4648895263672,113144375,"2016-03-24","PPRO"
55.9645729064941,55.9645729064941,53.2163124084473,53.4661560058594,153527521,"2016-03-28","PPRO"
53.4661560058594,57.7134666442871,53.4661560058594,56.2144165039062,280855268,"2016-03-29","PPRO"
56.963939666748,57.2137832641602,55.7147331237793,55.9645729064941,103500274,"2016-03-30","PPRO"
56.4642562866211,56.4642562866211,54.9652061462402,54.9652061462402,79744846,"2016-03-31","PPRO"
56.2144165039062,56.2144165039062,54.4655227661133,55.7147331237793,138376737,"2016-04-01","PPRO"
55.9645729064941,57.9633102416992,55.2150497436523,57.2137832641602,244697595,"2016-04-04","PPRO"
57.4636268615723,58.2131500244141,56.4642562866211,56.7140998840332,138419564,"2016-04-05","PPRO"
56.7140998840332,57.4636268615723,56.4642562866211,57.2137832641602,62755298,"2016-04-06","PPRO"
57.4636268615723,57.9633102416992,56.963939666748,57.2137832641602,77158410,"2016-04-07","PPRO"
57.2137832641602,58.2131500244141,56.7140998840332,57.2137832641602,171821093,"2016-04-08","PPRO"
57.2137832641602,57.2137832641602,57.2137832641602,57.2137832641602,0,"2016-04-11","PPRO"
57.9633102416992,58.2131500244141,56.963939666748,56.963939666748,151595499,"2016-04-12","PPRO"
56.963939666748,56.963939666748,56.963939666748,56.963939666748,0,"2016-04-13","PPRO"
56.963939666748,56.963939666748,56.963939666748,56.963939666748,0,"2016-04-14","PPRO"
56.963939666748,56.963939666748,56.963939666748,56.963939666748,0,"2016-04-15","PPRO"
56.963939666748,56.963939666748,56.963939666748,56.963939666748,0,"2016-04-18","PPRO"
56.963939666748,56.963939666748,56.963939666748,56.963939666748,0,"2016-04-19","PPRO"
79.1998672485352,80.4490737915039,74.2030258178711,75.4522399902344,1252792516,"2016-04-20","PPRO"
77.700813293457,77.700813293457,75.7020797729492,75.9519195556641,334896655,"2016-04-21","PPRO"
75.9519195556641,78.4503402709961,75.7020797729492,76.4516067504883,351201770,"2016-04-22","PPRO"
76.4516067504883,79.9493942260742,76.2017669677734,77.700813293457,513030542,"2016-04-25","PPRO"
77.700813293457,78.9500274658203,75.9519195556641,77.4509735107422,260102140,"2016-04-26","PPRO"
77.4509735107422,78.4503402709961,76.4516067504883,76.7014465332031,356913383,"2016-04-27","PPRO"
76.7014465332031,77.9506607055664,75.7020797729492,75.7020797729492,237498641,"2016-04-28","PPRO"
75.7020797729492,76.4516067504883,74.9525527954102,75.7020797729492,182730795,"2016-04-29","PPRO"
75.7020797729492,76.4516067504883,71.4547653198242,72.9538192749023,270587973,"2016-05-02","PPRO"
73.4535064697266,78.4503402709961,71.9544525146484,76.4516067504883,957847533,"2016-05-03","PPRO"
76.4516067504883,76.951286315918,73.4535064697266,74.9525527954102,247613840,"2016-05-04","PPRO"
74.9525527954102,74.9525527954102,72.4541397094727,72.4541397094727,209982034,"2016-05-09","PPRO"
72.4541397094727,73.4535064697266,70.9550857543945,71.9544525146484,288857931,"2016-05-10","PPRO"
70.4553985595703,72.9538192749023,69.9557189941406,70.4553985595703,175349726,"2016-05-11","PPRO"
70.4553985595703,82.9474945068359,69.9557189941406,82.4478073120117,2207211881,"2016-05-12","PPRO"
82.4478073120117,85.445915222168,79.9493942260742,80.9487609863281,920037215,"2016-05-13","PPRO"
80.9487609863281,81.948127746582,78.4503402709961,78.9500274658203,327242213,"2016-05-16","PPRO"
78.9500274658203,80.9487609863281,78.9500274658203,79.44970703125,140458854,"2016-05-17","PPRO"
79.44970703125,84.9462280273438,78.9500274658203,84.4465484619141,475415947,"2016-05-18","PPRO"
84.4465484619141,87.9443283081055,84.4465484619141,84.9462280273438,630451623,"2016-05-19","PPRO"
84.9462280273438,93.4408493041992,83.4471740722656,90.9424362182617,1060934746,"2016-05-20","PPRO"
90.9424362182617,94.4402160644531,90.9424362182617,92.4414825439453,321697105,"2016-05-23","PPRO"
92.4414825439453,93.4408493041992,87.4446487426758,87.4446487426758,468134941,"2016-05-24","PPRO"
88.4440155029297,91.4421157836914,88.4440155029297,90.9424362182617,291621279,"2016-05-25","PPRO"
90.9424362182617,92.4414825439453,88.4440155029297,88.9436950683594,157083771,"2016-05-26","PPRO"
88.9436950683594,95.9392700195312,88.9436950683594,93.9405364990234,661090205,"2016-05-27","PPRO"
94.9399032592773,97.4383239746094,94.4402160644531,94.9399032592773,397000342,"2016-05-30","PPRO"
95.439582824707,96.4389572143555,93.4408493041992,93.9405364990234,297575846,"2016-05-31","PPRO"
94.9399032592773,96.4389572143555,93.9405364990234,94.9399032592773,217419139,"2016-06-01","PPRO"
95.9392700195312,95.9392700195312,94.4402160644531,94.9399032592773,172990233,"2016-06-02","PPRO"
95.9392700195312,98.4376907348633,94.9399032592773,96.4389572143555,451246258,"2016-06-03","PPRO"
97.9380035400391,97.9380035400391,95.9392700195312,96.4389572143555,147496906,"2016-06-06","PPRO"
96.4389572143555,98.4376907348633,96.4389572143555,96.9386367797852,145233474,"2016-06-07","PPRO"
96.4389572143555,97.9380035400391,93.4408493041992,94.9399032592773,250759430,"2016-06-08","PPRO"
96.4389572143555,96.4389572143555,93.9405364990234,94.4402160644531,166183927,"2016-06-09","PPRO"
94.4402160644531,97.4383239746094,93.9405364990234,96.4389572143555,292456207,"2016-06-10","PPRO"
96.4389572143555,96.9386367797852,95.439582824707,95.439582824707,73618571,"2016-06-13","PPRO"
95.439582824707,96.4389572143555,93.4408493041992,93.9405364990234,105565180,"2016-06-14","PPRO"
93.9405364990234,95.9392700195312,93.4408493041992,94.9399032592773,102044953,"2016-06-15","PPRO"
94.9399032592773,99.4370574951172,94.9399032592773,96.4389572143555,393478514,"2016-06-16","PPRO"
97.4383239746094,100.436424255371,97.4383239746094,98.4376907348633,413037287,"2016-06-17","PPRO"
98.4376907348633,99.4370574951172,97.9380035400391,98.4376907348633,164968759,"2016-06-20","PPRO"
98.937370300293,101.935470581055,98.4376907348633,100.436424255371,445214442,"2016-06-21","PPRO"
100.936103820801,123.421875,100.436424255371,116.426300048828,1939809922,"2016-06-22","PPRO"
116.426300048828,123.421875,116.426300048828,120.423774719238,889262947,"2016-06-23","PPRO"
122.422508239746,122.922187805176,114.927253723145,119.924087524414,630567696,"2016-06-24","PPRO"
119.42440032959,128.668548583984,118.425033569336,127.419342041016,746766003,"2016-06-27","PPRO"
127.419342041016,132.41618347168,124.920921325684,124.920921325684,425273027,"2016-06-28","PPRO"
124.920921325684,131.166976928711,123.421875,127.419342041016,420269462,"2016-06-29","PPRO"
127.419342041016,133.665390014648,126.170135498047,126.170135498047,561732952,"2016-06-30","PPRO"
127.419342041016,128.668548583984,124.920921325684,126.170135498047,93495945,"2016-07-01","PPRO"
127.419342041016,129.917755126953,126.170135498047,128.668548583984,114793018,"2016-07-11","PPRO"
128.668548583984,129.917755126953,124.920921325684,124.920921325684,387757295,"2016-07-12","PPRO"
127.419342041016,127.419342041016,124.920921325684,127.419342041016,199913265,"2016-07-13","PPRO"
127.419342041016,132.41618347168,126.170135498047,129.917755126953,524735147,"2016-07-14","PPRO"
129.917755126953,132.41618347168,128.668548583984,129.917755126953,319551748,"2016-07-15","PPRO"
128.668548583984,133.665390014648,128.668548583984,131.166976928711,156718339,"2016-07-18","PPRO"
131.166976928711,132.41618347168,129.917755126953,131.166976928711,103352981,"2016-07-19","PPRO"
132.41618347168,133.665390014648,129.917755126953,131.166976928711,226903539,"2016-07-20","PPRO"
131.166976928711,137.413009643555,131.166976928711,131.166976928711,520205882,"2016-07-21","PPRO"
132.41618347168,133.665390014648,131.166976928711,131.166976928711,93261397,"2016-07-22","PPRO"
132.41618347168,132.41618347168,128.668548583984,129.917755126953,202280362,"2016-07-25","PPRO"
129.917755126953,131.166976928711,127.419342041016,128.668548583984,157230263,"2016-07-26","PPRO"
128.668548583984,131.166976928711,128.668548583984,129.917755126953,133665756,"2016-07-27","PPRO"
129.917755126953,136.163803100586,128.668548583984,133.665390014648,479900785,"2016-07-28","PPRO"
136.163803100586,157.400360107422,133.665390014648,153.652740478516,1777760610,"2016-07-29","PPRO"
153.652740478516,186.132171630859,153.652740478516,176.13850402832,1201326358,"2016-08-01","PPRO"
177.387710571289,183.633758544922,176.13850402832,177.387710571289,227115273,"2016-08-02","PPRO"
178.636917114258,182.384552001953,177.387710571289,181.135345458984,188775819,"2016-08-03","PPRO"
181.135345458984,183.633758544922,177.387710571289,181.135345458984,72916126,"2016-08-04","PPRO"
181.135345458984,203.621109008789,181.135345458984,197.375061035156,766185088,"2016-08-05","PPRO"
197.375061035156,212.365570068359,197.375061035156,204.870315551758,376548604,"2016-08-08","PPRO"
206.119522094727,209.867156982422,199.873474121094,204.870315551758,242162391,"2016-08-09","PPRO"
207.368728637695,207.368728637695,199.873474121094,201.122695922852,1695953659,"2016-08-10","PPRO"
201.122695922852,214.863998413086,201.122695922852,204.870315551758,1152328162,"2016-08-11","PPRO"
206.119522094727,209.867156982422,202.37190246582,203.621109008789,164852285,"2016-08-12","PPRO"
206.119522094727,206.119522094727,184.882965087891,194.876647949219,439580478,"2016-08-15","PPRO"
194.876647949219,198.624267578125,188.630599975586,192.378219604492,128765456,"2016-08-16","PPRO"
193.627426147461,207.368728637695,192.378219604492,201.122695922852,171876729,"2016-08-18","PPRO"
201.122695922852,206.119522094727,198.624267578125,199.873474121094,183686199,"2016-08-19","PPRO"
201.122695922852,202.37190246582,197.375061035156,199.873474121094,67309379,"2016-08-22","PPRO"
199.873474121094,201.122695922852,189.879806518555,198.624267578125,196627986,"2016-08-23","PPRO"
197.375061035156,198.624267578125,194.876647949219,194.876647949219,86427073,"2016-08-24","PPRO"
196.125854492188,207.368728637695,196.125854492188,203.621109008789,296218587,"2016-08-25","PPRO"
206.119522094727,206.119522094727,199.873474121094,199.873474121094,86462296,"2016-08-26","PPRO"
199.873474121094,202.37190246582,192.378219604492,193.627426147461,91877721,"2016-08-29","PPRO"
197.375061035156,197.375061035156,181.135345458984,189.879806518555,205414745,"2016-08-30","PPRO"
192.378219604492,196.125854492188,186.132171630859,192.378219604492,165033199,"2016-08-31","PPRO"
192.378219604492,194.876647949219,188.630599975586,189.879806518555,107945486,"2016-09-01","PPRO"
189.879806518555,209.867156982422,188.630599975586,199.873474121094,649625352,"2016-09-02","PPRO"
202.37190246582,219.860824584961,202.37190246582,213.614776611328,805329851,"2016-09-05","PPRO"
216.113204956055,229.854507446289,214.863998413086,226.106872558594,795010923,"2016-09-06","PPRO"
228.605285644531,242.346588134766,227.356079101562,241.097381591797,752643321,"2016-09-07","PPRO"
243.595809936523,258.586303710938,237.349761962891,257.337097167969,1104812904,"2016-09-08","PPRO"
259.835510253906,263.583160400391,251.091064453125,252.340270996094,551331572,"2016-09-09","PPRO"
252.340270996094,252.340270996094,243.595809936523,243.595809936523,229612052,"2016-09-13","PPRO"
243.595809936523,243.595809936523,231.103713989258,238.598968505859,350915989,"2016-09-14","PPRO"
238.598968505859,258.586303710938,238.598968505859,258.586303710938,588663988,"2016-09-15","PPRO"
258.586303710938,264.832366943359,251.091064453125,252.340270996094,462938854,"2016-09-16","PPRO"
252.340270996094,256.087890625,249.841842651367,251.091064453125,142303220,"2016-09-19","PPRO"
251.091064453125,251.091064453125,242.346588134766,243.595809936523,138289882,"2016-09-20","PPRO"
246.094223022461,254.838684082031,238.598968505859,252.340270996094,289168928,"2016-09-21","PPRO"
252.340270996094,261.084747314453,247.34342956543,249.841842651367,315097730,"2016-09-22","PPRO"
248.592636108398,252.340270996094,248.592636108398,248.592636108398,61901158,"2016-09-23","PPRO"
248.592636108398,256.087890625,247.34342956543,249.841842651367,96513054,"2016-09-26","PPRO"
249.841842651367,259.835510253906,247.34342956543,256.087890625,306165680,"2016-09-27","PPRO"
259.835510253906,282.3212890625,253.589477539062,282.3212890625,701721108,"2016-09-28","PPRO"
284.819702148438,316.049926757812,282.3212890625,314.800720214844,1230985120,"2016-09-29","PPRO"
314.800720214844,346.030975341797,303.557861328125,332.289672851562,965186176,"2016-09-30","PPRO"
339.784912109375,351.027801513672,332.289672851562,334.7880859375,438398130,"2016-10-03","PPRO"
334.7880859375,343.532531738281,332.289672851562,332.289672851562,190269164,"2016-10-04","PPRO"
332.289672851562,341.034118652344,321.046783447266,324.794403076172,342438226,"2016-10-05","PPRO"
326.043609619141,332.289672851562,322.295989990234,323.545196533203,109877108,"2016-10-06","PPRO"
322.295989990234,347.280181884766,322.295989990234,341.034118652344,418179740,"2016-10-07","PPRO"
341.034118652344,366.018310546875,341.034118652344,366.018310546875,848188563,"2016-10-10","PPRO"
366.018310546875,372.264343261719,354.775421142578,354.775421142578,521967396,"2016-10-11","PPRO"
352.277008056641,363.519897460938,348.529388427734,359.772277832031,190877148,"2016-10-12","PPRO"
359.772277832031,362.270690917969,349.778594970703,349.778594970703,110971400,"2016-10-13","PPRO"
349.778594970703,354.775421142578,344.78173828125,349.778594970703,112846986,"2016-10-14","PPRO"
349.778594970703,353.526214599609,343.532531738281,343.532531738281,100433934,"2016-10-17","PPRO"
342.283325195312,357.273834228516,337.286499023438,349.778594970703,194695164,"2016-10-18","PPRO"
352.277008056641,356.024627685547,348.529388427734,351.027801513672,88196993,"2016-10-19","PPRO"
353.526214599609,353.526214599609,344.78173828125,344.78173828125,76215413,"2016-10-20","PPRO"
344.78173828125,348.529388427734,339.784912109375,342.283325195312,89443381,"2016-10-21","PPRO"
342.283325195312,352.277008056641,342.283325195312,349.778594970703,156541428,"2016-10-24","PPRO"
352.277008056641,354.775421142578,344.78173828125,344.78173828125,145628924,"2016-10-25","PPRO"
346.030975341797,354.775421142578,341.034118652344,343.532531738281,195696597,"2016-10-26","PPRO"
347.280181884766,347.280181884766,309.803894042969,327.292816162109,226806677,"2016-10-27","PPRO"
327.292816162109,337.286499023438,296.062591552734,327.292816162109,1045165971,"2016-10-28","PPRO"
329.791229248047,346.030975341797,327.292816162109,338.535705566406,262090998,"2016-10-31","PPRO"
338.535705566406,343.532531738281,327.292816162109,329.791229248047,176217475,"2016-11-01","PPRO"
331.040435791016,331.040435791016,321.046783447266,321.046783447266,275377403,"2016-11-02","PPRO"
321.046783447266,323.545196533203,306.056274414062,306.056274414062,300629778,"2016-11-03","PPRO"
306.056274414062,323.545196533203,301.059417724609,321.046783447266,109916733,"2016-11-04","PPRO"
321.046783447266,324.794403076172,312.302307128906,319.797576904297,243720977,"2016-11-07","PPRO"
319.797576904297,324.794403076172,312.302307128906,314.800720214844,66432024,"2016-11-08","PPRO"
316.049926757812,317.299163818359,298.561004638672,314.800720214844,130957243,"2016-11-09","PPRO"
314.800720214844,324.794403076172,313.551513671875,316.049926757812,89417365,"2016-11-10","PPRO"
316.049926757812,316.049926757812,303.557861328125,303.557861328125,39914049,"2016-11-11","PPRO"
303.557861328125,303.557861328125,277.324462890625,298.561004638672,102179038,"2016-11-14","PPRO"
304.807067871094,328.542022705078,303.557861328125,313.551513671875,267064144,"2016-11-15","PPRO"
313.551513671875,339.784912109375,313.551513671875,338.535705566406,505746334,"2016-11-16","PPRO"
341.034118652344,344.78173828125,334.7880859375,336.037292480469,165567938,"2016-11-17","PPRO"
337.286499023438,342.283325195312,336.037292480469,336.037292480469,76108946,"2016-11-18","PPRO"
336.037292480469,339.784912109375,332.289672851562,334.7880859375,46214835,"2016-11-21","PPRO"
336.037292480469,342.283325195312,331.040435791016,336.037292480469,100794962,"2016-11-22","PPRO"
336.037292480469,339.784912109375,333.538879394531,333.538879394531,40445185,"2016-11-23","PPRO"
333.538879394531,339.784912109375,331.040435791016,331.040435791016,93101295,"2016-11-24","PPRO"
332.289672851562,337.286499023438,332.289672851562,337.286499023438,59921506,"2016-11-25","PPRO"
337.286499023438,354.775421142578,334.7880859375,352.277008056641,918665947,"2016-11-28","PPRO"
353.526214599609,362.270690917969,347.280181884766,349.778594970703,169424377,"2016-11-29","PPRO"
352.277008056641,361.021484375,343.532531738281,361.021484375,320544776,"2016-11-30","PPRO"
361.021484375,361.021484375,347.280181884766,352.277008056641,90098196,"2016-12-01","PPRO"
352.277008056641,358.523040771484,347.280181884766,349.778594970703,603225199,"2016-12-02","PPRO"
349.778594970703,352.277008056641,346.030975341797,347.280181884766,36600353,"2016-12-05","PPRO"
347.280181884766,349.778594970703,346.030975341797,346.030975341797,18412447,"2016-12-06","PPRO"
351.027801513672,352.277008056641,346.030975341797,351.027801513672,524059519,"2016-12-07","PPRO"
356.024627685547,358.523040771484,348.529388427734,348.529388427734,68621810,"2016-12-08","PPRO"
349.778594970703,349.778594970703,341.034118652344,341.034118652344,49441276,"2016-12-09","PPRO"
341.034118652344,341.034118652344,323.545196533203,328.542022705078,69423517,"2016-12-13","PPRO"
328.542022705078,334.7880859375,326.043609619141,326.043609619141,26580014,"2016-12-14","PPRO"
326.043609619141,337.286499023438,319.797576904297,328.542022705078,45422734,"2016-12-15","PPRO"
328.542022705078,333.538879394531,324.794403076172,328.542022705078,35505660,"2016-12-16","PPRO"
331.040435791016,331.040435791016,313.551513671875,313.551513671875,36012381,"2016-12-19","PPRO"
313.551513671875,323.545196533203,299.810211181641,313.551513671875,47156231,"2016-12-20","PPRO"
313.551513671875,322.295989990234,308.5546875,311.053100585938,21638888,"2016-12-21","PPRO"
312.302307128906,314.800720214844,293.564178466797,293.564178466797,48366196,"2016-12-22","PPRO"
296.062591552734,301.059417724609,289.816558837891,289.816558837891,31229355,"2016-12-23","PPRO"
289.816558837891,328.542022705078,289.816558837891,323.545196533203,103097219,"2016-12-27","PPRO"
324.794403076172,344.78173828125,321.046783447266,343.532531738281,159470480,"2016-12-28","PPRO"
344.78173828125,347.280181884766,339.784912109375,341.034118652344,59379163,"2016-12-29","PPRO"
343.532531738281,343.532531738281,337.286499023438,339.784912109375,72898115,"2016-12-30","PPRO"
339.784912109375,339.784912109375,339.784912109375,339.784912109375,0,"2017-01-02","PPRO"
339.784912109375,339.784912109375,327.292816162109,328.542022705078,24049613,"2017-01-03","PPRO"
328.542022705078,333.538879394531,321.046783447266,324.794403076172,33845410,"2017-01-04","PPRO"
327.292816162109,331.040435791016,318.548370361328,318.548370361328,47349153,"2017-01-05","PPRO"
318.548370361328,328.542022705078,318.548370361328,323.545196533203,82464967,"2017-01-06","PPRO"
323.545196533203,328.542022705078,321.046783447266,323.545196533203,23597727,"2017-01-09","PPRO"
323.545196533203,323.545196533203,318.548370361328,322.295989990234,21606868,"2017-01-10","PPRO"
322.295989990234,326.043609619141,319.797576904297,319.797576904297,16113793,"2017-01-11","PPRO"
319.797576904297,324.794403076172,319.797576904297,319.797576904297,15836017,"2017-01-12","PPRO"
319.797576904297,322.295989990234,313.551513671875,316.049926757812,11701802,"2017-01-13","PPRO"
316.049926757812,316.049926757812,306.056274414062,308.5546875,19079669,"2017-01-16","PPRO"
308.5546875,318.548370361328,299.810211181641,308.5546875,19989445,"2017-01-17","PPRO"
308.5546875,324.794403076172,306.056274414062,323.545196533203,41021950,"2017-01-18","PPRO"
324.794403076172,332.289672851562,319.797576904297,322.295989990234,58873643,"2017-01-19","PPRO"
322.295989990234,322.295989990234,313.551513671875,314.800720214844,13081875,"2017-01-20","PPRO"
314.800720214844,317.299163818359,308.5546875,313.551513671875,11997589,"2017-01-23","PPRO"
313.551513671875,317.299163818359,311.053100585938,314.800720214844,37745878,"2017-01-24","PPRO"
317.299163818359,317.299163818359,308.5546875,314.800720214844,42363999,"2017-01-25","PPRO"
314.800720214844,324.794403076172,312.302307128906,314.800720214844,41202464,"2017-01-26","PPRO"
316.049926757812,317.299163818359,312.302307128906,314.800720214844,17213689,"2017-01-27","PPRO"
314.800720214844,321.046783447266,304.807067871094,321.046783447266,35584110,"2017-01-30","PPRO"
317.299163818359,324.794403076172,317.299163818359,317.299163818359,43048832,"2017-01-31","PPRO"
317.299163818359,319.797576904297,309.803894042969,316.049926757812,46970513,"2017-02-01","PPRO"
316.049926757812,317.299163818359,313.551513671875,314.800720214844,12580758,"2017-02-02","PPRO"
314.800720214844,316.049926757812,311.053100585938,314.800720214844,27362509,"2017-02-03","PPRO"
314.800720214844,316.049926757812,312.302307128906,314.800720214844,16246677,"2017-02-06","PPRO"
316.049926757812,316.049926757812,309.803894042969,314.800720214844,28416776,"2017-02-07","PPRO"
314.800720214844,316.049926757812,311.053100585938,314.800720214844,27042306,"2017-02-08","PPRO"
316.049926757812,321.046783447266,313.551513671875,316.049926757812,25651427,"2017-02-09","PPRO"
321.046783447266,332.289672851562,319.797576904297,324.794403076172,84561893,"2017-02-10","PPRO"
329.791229248047,332.289672851562,319.797576904297,322.295989990234,47664952,"2017-02-13","PPRO"
322.295989990234,329.791229248047,319.797576904297,319.797576904297,39144362,"2017-02-14","PPRO"
319.797576904297,319.797576904297,319.797576904297,319.797576904297,0,"2017-02-15","PPRO"
323.795043945312,355.774780273438,323.795043945312,345.781127929688,197349843,"2017-02-16","PPRO"
349.778594970703,353.776062011719,337.786193847656,341.783660888672,88823990,"2017-02-17","PPRO"
341.783660888672,345.781127929688,329.791229248047,333.788696289062,33853315,"2017-02-20","PPRO"
333.788696289062,339.784912109375,327.792510986328,329.791229248047,26369081,"2017-02-21","PPRO"
329.791229248047,329.791229248047,309.803894042969,319.797576904297,58905363,"2017-02-22","PPRO"
319.797576904297,319.797576904297,301.808959960938,305.806427001953,62758000,"2017-02-23","PPRO"
305.806427001953,305.806427001953,289.816558837891,291.815277099609,57459849,"2017-02-24","PPRO"
289.816558837891,291.815277099609,269.829193115234,269.829193115234,128973488,"2017-02-27","PPRO"
269.829193115234,335.787445068359,269.829193115234,327.792510986328,577681541,"2017-02-28","PPRO"
325.793762207031,325.793762207031,295.812744140625,303.807678222656,295409475,"2017-03-01","PPRO"
307.805145263672,323.795043945312,303.807678222656,303.807678222656,170328649,"2017-03-02","PPRO"
305.806427001953,311.802642822266,301.808959960938,305.806427001953,44233682,"2017-03-03","PPRO"
305.806427001953,309.803894042969,299.810211181641,303.807678222656,30694517,"2017-03-06","PPRO"
303.807678222656,303.807678222656,291.815277099609,297.811492919922,55079543,"2017-03-07","PPRO"
297.811492919922,313.801361083984,293.814025878906,299.810211181641,78065484,"2017-03-08","PPRO"
293.814025878906,303.807678222656,293.814025878906,293.814025878906,32960550,"2017-03-09","PPRO"
293.814025878906,301.808959960938,293.814025878906,293.814025878906,33313073,"2017-03-10","PPRO"
297.811492919922,303.807678222656,293.814025878906,295.812744140625,43126882,"2017-03-13","PPRO"
297.811492919922,299.810211181641,293.814025878906,293.814025878906,31018922,"2017-03-14","PPRO"
293.814025878906,295.812744140625,289.816558837891,291.815277099609,18003989,"2017-03-15","PPRO"
293.814025878906,299.810211181641,291.815277099609,295.812744140625,38945036,"2017-03-16","PPRO"
299.810211181641,299.810211181641,291.815277099609,293.814025878906,32286224,"2017-03-17","PPRO"
293.814025878906,297.811492919922,289.816558837891,293.814025878906,21144876,"2017-03-20","PPRO"
293.814025878906,293.814025878906,285.819061279297,287.817810058594,35467136,"2017-03-21","PPRO"
285.819061279297,289.816558837891,279.822875976562,283.820343017578,34444689,"2017-03-22","PPRO"
285.819061279297,293.814025878906,283.820343017578,285.819061279297,63403609,"2017-03-23","PPRO"
287.817810058594,289.816558837891,283.820343017578,283.820343017578,32017554,"2017-03-24","PPRO"
281.821594238281,285.819061279297,269.829193115234,281.821594238281,68342833,"2017-03-27","PPRO"
281.821594238281,281.821594238281,275.825408935547,281.821594238281,54740528,"2017-03-29","PPRO"
287.817810058594,305.806427001953,279.822875976562,287.817810058594,194102889,"2017-03-30","PPRO"
289.816558837891,293.814025878906,285.819061279297,289.816558837891,47295719,"2017-03-31","PPRO"
289.816558837891,295.812744140625,285.819061279297,287.817810058594,48103530,"2017-04-03","PPRO"
289.816558837891,289.816558837891,281.821594238281,281.821594238281,30831203,"2017-04-04","PPRO"
NA,NA,NA,NA,NA,"2017-04-05","PPRO"
284,286,282,282,15470300,"2017-04-06","PPRO"
284,286,282,284,15592200,"2017-04-07","PPRO"
286,288,282,282,25264200,"2017-04-10","PPRO"
284,304,282,284,204779900,"2017-04-11","PPRO"
286,290,282,286,48584600,"2017-04-12","PPRO"
288,290,282,286,32368800,"2017-04-13","PPRO"
284,290,282,286,34496600,"2017-04-17","PPRO"
288,288,278,278,140407000,"2017-04-18","PPRO"
278,278,278,278,0,"2017-04-19","PPRO"
280,282,276,276,22972400,"2017-04-20","PPRO"
276,280,272,272,29037500,"2017-04-21","PPRO"
274,278,268,268,62849000,"2017-04-25","PPRO"
270,274,268,272,20564700,"2017-04-26","PPRO"
270,272,268,268,28933100,"2017-04-27","PPRO"
270,274,264,264,29555500,"2017-04-28","PPRO"
264,268,246,250,65631400,"2017-05-02","PPRO"
250,254,246,246,32701400,"2017-05-03","PPRO"
246,248,232,232,63911600,"2017-05-04","PPRO"
232,252,232,244,87945000,"2017-05-05","PPRO"
246,250,236,238,39273200,"2017-05-08","PPRO"
238,246,232,234,46953700,"2017-05-09","PPRO"
234,236,216,224,63963100,"2017-05-10","PPRO"
222,248,218,236,78493200,"2017-05-12","PPRO"
238,244,232,234,34972100,"2017-05-15","PPRO"
236,242,230,240,54899500,"2017-05-16","PPRO"
240,244,236,236,27027000,"2017-05-17","PPRO"
232,238,230,236,25228600,"2017-05-18","PPRO"
236,238,230,238,39724400,"2017-05-19","PPRO"
240,250,234,236,107569900,"2017-05-22","PPRO"
236,238,234,236,18298700,"2017-05-23","PPRO"
232,236,226,230,70641700,"2017-05-24","PPRO"
230,232,226,230,23473100,"2017-05-26","PPRO"
230,232,228,228,13981500,"2017-05-29","PPRO"
228,230,226,226,21233700,"2017-05-30","PPRO"
226,238,224,228,72796600,"2017-05-31","PPRO"
228,228,228,228,0,"2017-06-01","PPRO"
230,232,228,228,14663200,"2017-06-02","PPRO"
230,236,224,228,43560900,"2017-06-05","PPRO"
228,230,222,224,15346100,"2017-06-06","PPRO"
226,242,222,238,198836200,"2017-06-07","PPRO"
238,242,232,232,48533300,"2017-06-08","PPRO"
232,234,228,228,25489900,"2017-06-09","PPRO"
230,232,226,228,21724000,"2017-06-12","PPRO"
226,230,224,228,22714500,"2017-06-13","PPRO"
228,234,226,230,45194100,"2017-06-14","PPRO"
230,230,226,226,13739700,"2017-06-15","PPRO"
228,230,224,226,15646300,"2017-06-16","PPRO"
226,230,222,224,33784700,"2017-06-19","PPRO"
228,228,224,224,14551800,"2017-06-20","PPRO"
226,228,222,224,13853500,"2017-06-21","PPRO"
228,228,224,226,15898800,"2017-06-22","PPRO"
226,226,226,226,0,"2017-06-23","PPRO"
226,226,226,226,0,"2017-06-26","PPRO"
226,226,226,226,0,"2017-06-27","PPRO"
226,226,226,226,0,"2017-06-28","PPRO"
226,226,226,226,0,"2017-06-29","PPRO"
226,226,226,226,0,"2017-06-30","PPRO"
230,230,224,226,18222800,"2017-07-03","PPRO"
228,236,224,234,95966700,"2017-07-04","PPRO"
234,234,226,228,27292100,"2017-07-05","PPRO"
230,230,226,228,8918900,"2017-07-06","PPRO"
228,228,224,224,21040500,"2017-07-07","PPRO"
224,224,224,224,0,"2017-07-10","PPRO"
224,230,222,224,19416200,"2017-07-11","PPRO"
226,228,224,228,16166300,"2017-07-12","PPRO"
228,234,228,228,22857900,"2017-07-13","PPRO"
230,232,214,226,44115700,"2017-07-14","PPRO"
224,228,224,224,13241700,"2017-07-17","PPRO"
226,228,222,222,18490500,"2017-07-18","PPRO"
222,228,222,224,23473500,"2017-07-19","PPRO"
224,228,224,224,14721800,"2017-07-20","PPRO"
222,224,216,216,46833700,"2017-07-21","PPRO"
216,222,214,218,18372700,"2017-07-24","PPRO"
220,222,214,214,22320300,"2017-07-25","PPRO"
216,218,214,214,14516500,"2017-07-26","PPRO"
214,216,210,210,27472100,"2017-07-27","PPRO"
210,210,202,208,25126700,"2017-07-28","PPRO"
208,216,206,208,35779900,"2017-07-31","PPRO"
210,214,206,208,26171700,"2017-08-01","PPRO"
206,210,204,206,8940100,"2017-08-02","PPRO"
204,210,204,206,20817000,"2017-08-03","PPRO"
208,208,202,204,14272100,"2017-08-04","PPRO"
202,208,202,204,25564000,"2017-08-07","PPRO"
204,206,200,202,19287000,"2017-08-08","PPRO"
202,222,202,214,126697300,"2017-08-09","PPRO"
216,230,216,226,135177200,"2017-08-10","PPRO"
224,226,216,218,38356800,"2017-08-11","PPRO"
218,222,214,216,35096900,"2017-08-14","PPRO"
218,220,212,214,23641700,"2017-08-15","PPRO"
214,216,210,210,27077300,"2017-08-16","PPRO"
210,210,210,210,0,"2017-08-17","PPRO"
208,212,208,208,17875300,"2017-08-18","PPRO"
208,216,208,210,32388400,"2017-08-21","PPRO"
212,214,208,208,14354700,"2017-08-22","PPRO"
212,214,208,208,38399800,"2017-08-23","PPRO"
208,210,206,206,15410200,"2017-08-24","PPRO"
208,208,202,208,24595300,"2017-08-25","PPRO"
208,216,208,210,35794400,"2017-08-28","PPRO"
212,212,206,208,14074200,"2017-08-29","PPRO"
210,210,204,206,29448400,"2017-08-30","PPRO"
206,208,202,204,37616800,"2017-08-31","PPRO"
204,204,204,204,0,"2017-09-01","PPRO"
202,206,200,200,17190500,"2017-09-04","PPRO"
200,208,191,204,70091200,"2017-09-05","PPRO"
206,220,204,218,172406600,"2017-09-06","PPRO"
218,224,210,212,45156300,"2017-09-07","PPRO"
212,220,212,216,86874300,"2017-09-08","PPRO"
218,220,212,212,37636500,"2017-09-11","PPRO"
214,214,204,204,28414600,"2017-09-12","PPRO"
204,208,200,206,22153800,"2017-09-13","PPRO"
206,216,204,210,45265000,"2017-09-14","PPRO"
210,214,206,206,33021300,"2017-09-15","PPRO"
204,210,202,206,27266300,"2017-09-18","PPRO"
208,212,206,206,28897900,"2017-09-19","PPRO"
206,212,206,208,33195600,"2017-09-20","PPRO"
208,208,208,208,0,"2017-09-21","PPRO"
208,210,204,206,11577300,"2017-09-22","PPRO"
206,210,202,204,33531400,"2017-09-25","PPRO"
204,206,200,202,13549800,"2017-09-26","PPRO"
202,204,198,200,35142300,"2017-09-27","PPRO"
200,202,198,198,25466200,"2017-09-28","PPRO"
198,206,196,206,31561700,"2017-09-29","PPRO"
204,206,200,200,16769800,"2017-10-02","PPRO"
202,204,199,200,20673800,"2017-10-03","PPRO"
202,202,200,200,17461300,"2017-10-04","PPRO"
202,204,199,200,27992900,"2017-10-05","PPRO"
202,202,199,200,8057400,"2017-10-06","PPRO"
200,202,199,199,10964800,"2017-10-09","PPRO"
199,200,197,197,13336600,"2017-10-10","PPRO"
200,200,197,197,11064500,"2017-10-11","PPRO"
197,202,197,199,33009600,"2017-10-12","PPRO"
200,202,199,200,14988500,"2017-10-13","PPRO"
200,210,200,208,132831600,"2017-10-16","PPRO"
210,214,206,206,53784600,"2017-10-17","PPRO"
208,210,202,202,22724600,"2017-10-18","PPRO"
202,210,202,206,48834600,"2017-10-19","PPRO"
208,212,204,204,72794600,"2017-10-20","PPRO"
206,208,204,204,25395900,"2017-10-23","PPRO"
204,222,202,220,296639700,"2017-10-24","PPRO"
222,224,216,216,136137400,"2017-10-25","PPRO"
218,222,216,216,38991500,"2017-10-26","PPRO"
216,218,210,210,32146700,"2017-10-27","PPRO"
214,216,208,212,48714400,"2017-10-30","PPRO"
212,216,208,210,25934600,"2017-10-31","PPRO"
210,214,206,208,33155400,"2017-11-01","PPRO"
208,210,206,206,32204000,"2017-11-02","PPRO"
206,206,202,204,37466500,"2017-11-03","PPRO"
204,208,204,206,21407600,"2017-11-06","PPRO"
208,208,204,204,29200700,"2017-11-07","PPRO"
202,214,202,208,82466100,"2017-11-08","PPRO"
210,214,208,210,50111800,"2017-11-09","PPRO"
212,212,206,206,22743800,"2017-11-10","PPRO"
206,208,206,206,14314300,"2017-11-13","PPRO"
206,208,202,204,22772300,"2017-11-14","PPRO"
204,208,204,206,12066300,"2017-11-15","PPRO"
206,210,204,204,25092900,"2017-11-16","PPRO"
204,208,204,204,27684200,"2017-11-17","PPRO"
204,206,202,202,15193700,"2017-11-20","PPRO"
204,204,202,202,24275500,"2017-11-21","PPRO"
202,204,202,204,15827900,"2017-11-22","PPRO"
202,206,202,204,17153800,"2017-11-23","PPRO"
204,204,200,202,31888400,"2017-11-24","PPRO"
204,204,200,200,8774700,"2017-11-27","PPRO"
200,204,198,199,32943000,"2017-11-28","PPRO"
200,202,199,199,13165500,"2017-11-29","PPRO"
200,200,195,196,22539600,"2017-11-30","PPRO"
196,196,196,196,0,"2017-12-01","PPRO"
197,199,190,190,43098800,"2017-12-04","PPRO"
190,192,175,175,53215600,"2017-12-05","PPRO"
175,202,174,189,179286700,"2017-12-06","PPRO"
191,195,186,187,52064000,"2017-12-07","PPRO"
187,191,185,186,9363600,"2017-12-08","PPRO"
186,192,184,186,21681500,"2017-12-11","PPRO"
186,189,181,182,106091000,"2017-12-12","PPRO"
183,186,182,185,30994800,"2017-12-13","PPRO"
186,192,185,190,50869800,"2017-12-14","PPRO"
191,195,190,191,24876500,"2017-12-15","PPRO"
192,194,187,189,22807500,"2017-12-18","PPRO"
191,191,188,188,16766700,"2017-12-19","PPRO"
188,190,187,188,13037100,"2017-12-20","PPRO"
187,191,187,189,14761700,"2017-12-21","PPRO"
190,190,185,186,20368500,"2017-12-22","PPRO"
186,186,186,186,0,"2017-12-25","PPRO"
186,186,186,186,0,"2017-12-26","PPRO"
186,190,186,187,12757300,"2017-12-27","PPRO"
187,189,185,189,18301500,"2017-12-28","PPRO"
189,190,188,189,28486600,"2017-12-29","PPRO"
189,189,189,189,0,"2018-01-01","PPRO"
189,195,189,189,38326800,"2018-01-02","PPRO"
190,192,188,189,18645400,"2018-01-03","PPRO"
189,192,188,190,24018000,"2018-01-04","PPRO"
191,195,190,193,51480800,"2018-01-05","PPRO"
194,204,193,200,92971700,"2018-01-08","PPRO"
202,204,200,202,57925900,"2018-01-09","PPRO"
202,202,198,200,26116400,"2018-01-10","PPRO"
200,200,195,196,22104900,"2018-01-11","PPRO"
197,200,197,198,14713300,"2018-01-12","PPRO"
200,200,196,197,15176800,"2018-01-15","PPRO"
199,202,195,198,46636300,"2018-01-16","PPRO"
199,208,198,204,152313100,"2018-01-17","PPRO"
206,208,202,202,45092700,"2018-01-18","PPRO"
202,204,199,199,21668000,"2018-01-19","PPRO"
199,202,198,198,34467300,"2018-01-22","PPRO"
200,202,197,197,37411300,"2018-01-23","PPRO"
198,206,198,200,131203800,"2018-01-24","PPRO"
200,204,197,198,97116300,"2018-01-25","PPRO"
199,202,198,198,59925800,"2018-01-26","PPRO"
199,202,198,199,46066500,"2018-01-29","PPRO"
200,200,191,192,78008700,"2018-01-30","PPRO"
190,196,190,192,42004700,"2018-01-31","PPRO"
193,202,193,197,97029300,"2018-02-01","PPRO"
197,202,196,196,38722200,"2018-02-02","PPRO"
190,196,190,193,43442200,"2018-02-05","PPRO"
193,193,187,190,47728900,"2018-02-06","PPRO"
198,198,190,190,30490100,"2018-02-07","PPRO"
192,195,190,191,48750900,"2018-02-08","PPRO"
189,190,186,188,25372900,"2018-02-09","PPRO"
188,191,188,189,15614000,"2018-02-12","PPRO"
190,191,188,189,19724300,"2018-02-13","PPRO"
190,191,188,189,14168700,"2018-02-14","PPRO"
189,192,188,191,20217600,"2018-02-15","PPRO"
191,191,191,191,0,"2018-02-16","PPRO"
191,193,191,191,25810100,"2018-02-19","PPRO"
191,194,190,191,17401300,"2018-02-20","PPRO"
193,193,187,189,50223300,"2018-02-21","PPRO"
189,190,188,188,15181200,"2018-02-22","PPRO"
188,190,187,188,21074900,"2018-02-23","PPRO"
192,192,187,187,15335600,"2018-02-26","PPRO"
188,192,186,187,38980400,"2018-02-27","PPRO"
188,189,187,187,14219200,"2018-02-28","PPRO"
188,189,186,187,15102500,"2018-03-01","PPRO"
187,188,185,186,13825500,"2018-03-02","PPRO"
186,192,185,186,36193100,"2018-03-05","PPRO"
187,188,185,186,17281600,"2018-03-06","PPRO"
186,187,181,182,31114600,"2018-03-07","PPRO"
183,185,180,182,21020900,"2018-03-08","PPRO"
183,186,182,186,26242200,"2018-03-09","PPRO"
186,191,186,190,27521600,"2018-03-12","PPRO"
190,193,188,189,15206000,"2018-03-13","PPRO"
189,189,186,187,10028700,"2018-03-14","PPRO"
186,189,185,186,20364900,"2018-03-15","PPRO"
187,189,181,181,60699900,"2018-03-16","PPRO"
185,185,181,181,16429700,"2018-03-19","PPRO"
181,182,178,179,16271700,"2018-03-20","PPRO"
180,184,179,180,26470900,"2018-03-21","PPRO"
181,181,178,178,11177900,"2018-03-22","PPRO"
177,177,171,173,26282400,"2018-03-23","PPRO"
173,174,169,170,23656300,"2018-03-26","PPRO"
171,174,170,171,19271700,"2018-03-27","PPRO"
171,174,169,170,12716600,"2018-03-28","PPRO"
172,172,168,169,7164600,"2018-03-29","PPRO"
169,169,169,169,0,"2018-03-30","PPRO"
171,172,168,168,11835000,"2018-04-02","PPRO"
168,170,168,170,10760800,"2018-04-03","PPRO"
170,172,168,168,14572100,"2018-04-04","PPRO"
169,171,168,169,9080200,"2018-04-05","PPRO"
169,170,168,168,6595700,"2018-04-06","PPRO"
169,169,166,167,12315200,"2018-04-09","PPRO"
168,171,166,168,15428200,"2018-04-10","PPRO"
170,178,169,174,58223700,"2018-04-11","PPRO"
175,180,174,174,32742100,"2018-04-12","PPRO"
174,177,171,171,18790500,"2018-04-13","PPRO"
171,171,171,171,0,"2018-04-16","PPRO"
171,171,171,171,0,"2018-04-17","PPRO"
170,173,169,170,17820400,"2018-04-18","PPRO"
170,170,170,170,0,"2018-04-19","PPRO"
170,170,170,170,0,"2018-04-20","PPRO"
184,184,180,180,35455300,"2018-04-23","PPRO"
176,182,173,176,35850800,"2018-04-24","PPRO"
176,176,176,176,0,"2018-04-25","PPRO"
176,176,176,176,0,"2018-04-26","PPRO"
176,176,176,176,0,"2018-04-27","PPRO"
159,163,157,160,20980500,"2018-04-30","PPRO"
160,160,160,160,0,"2018-05-01","PPRO"
160,162,157,160,16930700,"2018-05-02","PPRO"
160,160,153,153,26198600,"2018-05-03","PPRO"
153,157,150,151,20181400,"2018-05-04","PPRO"
154,154,150,152,16995900,"2018-05-07","PPRO"
151,151,145,145,13186000,"2018-05-08","PPRO"
145,147,141,143,20126000,"2018-05-09","PPRO"
143,143,143,143,0,"2018-05-10","PPRO"
144,150,144,145,13218600,"2018-05-11","PPRO"
145,153,144,149,15088200,"2018-05-14","PPRO"
150,153,149,149,25143100,"2018-05-15","PPRO"
150,153,147,152,22521600,"2018-05-16","PPRO"
152,158,152,154,18494500,"2018-05-17","PPRO"
154,156,153,153,11527900,"2018-05-18","PPRO"
153,154,150,151,9718300,"2018-05-21","PPRO"
150,157,150,153,24919500,"2018-05-22","PPRO"
154,156,152,153,21547700,"2018-05-23","PPRO"
153,164,153,160,36241900,"2018-05-24","PPRO"
161,167,160,164,41571800,"2018-05-25","PPRO"
162,172,162,171,33298100,"2018-05-28","PPRO"
171,171,171,171,0,"2018-05-29","PPRO"
171,176,168,168,44255400,"2018-05-30","PPRO"
168,170,161,170,62964500,"2018-05-31","PPRO"
170,170,170,170,0,"2018-06-01","PPRO"
170,171,167,167,13481100,"2018-06-04","PPRO"
167,167,164,165,14893400,"2018-06-05","PPRO"
165,169,163,165,13629900,"2018-06-06","PPRO"
166,168,164,165,4764000,"2018-06-07","PPRO"
164,165,163,163,4277000,"2018-06-08","PPRO"
163,163,163,163,0,"2018-06-11","PPRO"
163,163,163,163,0,"2018-06-12","PPRO"
163,163,163,163,0,"2018-06-13","PPRO"
163,163,163,163,0,"2018-06-14","PPRO"
163,163,163,163,0,"2018-06-15","PPRO"
163,163,163,163,0,"2018-06-18","PPRO"
163,163,163,163,0,"2018-06-19","PPRO"
163,164,160,164,7337400,"2018-06-20","PPRO"
164,166,162,162,8725600,"2018-06-21","PPRO"
162,162,157,159,5293500,"2018-06-22","PPRO"
164,164,159,162,7390400,"2018-06-25","PPRO"
162,162,157,157,7116000,"2018-06-26","PPRO"
159,161,151,153,6086900,"2018-06-27","PPRO"
153,157,140,140,10649400,"2018-06-28","PPRO"
140,145,140,142,13762400,"2018-06-29","PPRO"
144,148,139,139,8971500,"2018-07-02","PPRO"
139,140,133,134,7967000,"2018-07-03","PPRO"
134,136,130,134,6817100,"2018-07-04","PPRO"
134,136,132,134,6275300,"2018-07-05","PPRO"
134,136,132,133,4587500,"2018-07-06","PPRO"
140,142,134,138,12777600,"2018-07-09","PPRO"
139,142,138,139,6970700,"2018-07-10","PPRO"
139,140,136,137,6810900,"2018-07-11","PPRO"
137,140,136,138,4215300,"2018-07-12","PPRO"
139,146,138,138,18529300,"2018-07-13","PPRO"
139,140,137,138,5170200,"2018-07-16","PPRO"
138,145,137,140,18521800,"2018-07-17","PPRO"
140,143,137,138,15295500,"2018-07-18","PPRO"
139,142,137,137,11607800,"2018-07-19","PPRO"
137,138,136,137,5220700,"2018-07-20","PPRO"
138,143,137,138,27453900,"2018-07-23","PPRO"
139,140,136,138,8427900,"2018-07-24","PPRO"
138,139,137,137,11088400,"2018-07-25","PPRO"
138,141,137,137,19060900,"2018-07-26","PPRO"
137,139,136,138,4991300,"2018-07-27","PPRO"
139,147,139,143,63831800,"2018-07-30","PPRO"
148,148,140,145,27762900,"2018-07-31","PPRO"
145,146,142,142,13758600,"2018-08-01","PPRO"
142,144,139,139,16007600,"2018-08-02","PPRO"
139,139,137,138,14330100,"2018-08-03","PPRO"
138,142,138,140,27922500,"2018-08-06","PPRO"
141,142,139,141,12374700,"2018-08-07","PPRO"
141,143,139,140,17302100,"2018-08-08","PPRO"
141,141,137,138,11065100,"2018-08-09","PPRO"
138,141,137,138,19059500,"2018-08-10","PPRO"
135,138,134,134,12721800,"2018-08-13","PPRO"
134,135,130,131,10811900,"2018-08-14","PPRO"
131,133,129,131,7572200,"2018-08-15","PPRO"
133,133,127,128,10586400,"2018-08-16","PPRO"
128,128,128,128,0,"2018-08-17","PPRO"
129,131,127,128,11876800,"2018-08-20","PPRO"
129,131,128,129,8121300,"2018-08-21","PPRO"
129,129,129,129,0,"2018-08-22","PPRO"
129,131,128,129,7781200,"2018-08-23","PPRO"
129,129,127,128,5491800,"2018-08-24","PPRO"
128,131,127,129,15056200,"2018-08-27","PPRO"
130,130,128,128,8561600,"2018-08-28","PPRO"
128,130,128,129,4173900,"2018-08-29","PPRO"
129,130,128,129,7346400,"2018-08-30","PPRO"
129,130,126,130,10416300,"2018-08-31","PPRO"
130,130,126,126,9187600,"2018-09-03","PPRO"
128,128,123,123,9585000,"2018-09-04","PPRO"
122,123,110,111,28969100,"2018-09-05","PPRO"
111,114,109,111,14048000,"2018-09-06","PPRO"
111,112,109,111,10719400,"2018-09-07","PPRO"
112,112,109,109,10865300,"2018-09-10","PPRO"
109,109,109,109,0,"2018-09-11","PPRO"
109,113,108,109,40652700,"2018-09-12","PPRO"
111,112,108,109,14310500,"2018-09-13","PPRO"
109,112,108,111,13939900,"2018-09-14","PPRO"
111,112,108,108,13655900,"2018-09-17","PPRO"
108,109,106,106,10779800,"2018-09-18","PPRO"
107,108,104,105,13650400,"2018-09-19","PPRO"
106,121,105,114,107374800,"2018-09-20","PPRO"
115,116,110,112,38023200,"2018-09-21","PPRO"
112,113,109,109,12290100,"2018-09-24","PPRO"
109,114,107,109,36212200,"2018-09-25","PPRO"
110,112,108,109,20791300,"2018-09-26","PPRO"
109,110,107,107,22126300,"2018-09-27","PPRO"
108,111,107,111,42963500,"2018-09-28","PPRO"
111,117,110,112,31132100,"2018-10-01","PPRO"
112,115,110,111,39701500,"2018-10-02","PPRO"
112,112,108,109,15342700,"2018-10-03","PPRO"
110,110,105,106,24758900,"2018-10-04","PPRO"
106,107,104,104,16005700,"2018-10-05","PPRO"
104,107,101,101,23562700,"2018-10-08","PPRO"
102,104,100,101,21037000,"2018-10-09","PPRO"
102,103,101,102,11270200,"2018-10-10","PPRO"
99,100,96,96,42620000,"2018-10-11","PPRO"
97,99,96,98,23282200,"2018-10-12","PPRO"
98,100,96,97,20045400,"2018-10-15","PPRO"
97,99,96,97,14909800,"2018-10-16","PPRO"
100,100,97,99,18481500,"2018-10-17","PPRO"
99,101,99,100,15106900,"2018-10-18","PPRO"
100,106,100,102,48414100,"2018-10-19","PPRO"
102,105,101,103,18815800,"2018-10-22","PPRO"
104,104,100,100,14207600,"2018-10-23","PPRO"
100,101,98,99,11012800,"2018-10-24","PPRO"
98,101,97,99,15472700,"2018-10-25","PPRO"
99,100,98,98,8084100,"2018-10-26","PPRO"
100,100,97,98,4679800,"2018-10-29","PPRO"
98,98,95,95,14817000,"2018-10-30","PPRO"
97,97,95,96,9727400,"2018-10-31","PPRO"
97,99,96,97,13337700,"2018-11-01","PPRO"
97,101,97,98,20480900,"2018-11-02","PPRO"
98,100,98,99,11797300,"2018-11-05","PPRO"
99,102,99,102,16556200,"2018-11-06","PPRO"
102,109,101,107,71498400,"2018-11-07","PPRO"
108,110,104,105,41954100,"2018-11-08","PPRO"
105,105,100,100,20337900,"2018-11-09","PPRO"
100,102,99,100,13085800,"2018-11-12","PPRO"
100,101,98,99,8820100,"2018-11-13","PPRO"
99,100,98,98,8454600,"2018-11-14","PPRO"
100,101,98,100,14004800,"2018-11-15","PPRO"
100,104,100,103,24043500,"2018-11-16","PPRO"
103,105,102,104,22902200,"2018-11-19","PPRO"
104,104,104,104,0,"2018-11-20","PPRO"
103,103,101,102,17017500,"2018-11-21","PPRO"
102,107,102,106,45509000,"2018-11-22","PPRO"
106,108,102,103,31116100,"2018-11-23","PPRO"
104,108,102,107,39660400,"2018-11-26","PPRO"
108,118,108,116,172950000,"2018-11-27","PPRO"
117,120,111,111,80025300,"2018-11-28","PPRO"
111,125,111,125,129434500,"2018-11-29","PPRO"
125,126,115,115,99366900,"2018-11-30","PPRO"
120,127,118,124,104403500,"2018-12-03","PPRO"
124,127,119,124,56719100,"2018-12-04","PPRO"
122,123,119,119,30952600,"2018-12-05","PPRO"
119,122,118,119,29690700,"2018-12-06","PPRO"
119,127,119,125,76075600,"2018-12-07","PPRO"
125,136,124,135,131893700,"2018-12-10","PPRO"
136,140,130,133,79495500,"2018-12-11","PPRO"
134,138,131,136,54706600,"2018-12-12","PPRO"
136,139,135,136,38716000,"2018-12-13","PPRO"
137,137,133,134,25293700,"2018-12-14","PPRO"
135,137,133,134,18859100,"2018-12-17","PPRO"
134,134,124,130,68387400,"2018-12-18","PPRO"
125,132,125,132,53109900,"2018-12-19","PPRO"
132,132,128,129,16926200,"2018-12-20","PPRO"
129,132,126,126,56485400,"2018-12-21","PPRO"
126,126,126,126,0,"2018-12-24","PPRO"
126,126,126,126,0,"2018-12-25","PPRO"
126,126,116,118,84375000,"2018-12-26","PPRO"
120,125,120,121,42105300,"2018-12-27","PPRO"
121,123,116,117,35842300,"2018-12-28","PPRO"
117,117,117,117,0,"2018-12-31","PPRO"
117,117,117,117,0,"2019-01-01","PPRO"
118,122,117,121,36663400,"2019-01-02","PPRO"
121,128,121,127,110695800,"2019-01-03","PPRO"
128,129,123,125,53066200,"2019-01-04","PPRO"
125,128,125,127,62981100,"2019-01-07","PPRO"
128,146,127,145,414529600,"2019-01-08","PPRO"
148,150,141,141,182526100,"2019-01-09","PPRO"
141,146,138,145,137193000,"2019-01-10","PPRO"
145,148,142,144,53493100,"2019-01-11","PPRO"
144,145,141,143,45901000,"2019-01-14","PPRO"
142,156,142,152,243087500,"2019-01-15","PPRO"
154,155,151,152,104251000,"2019-01-16","PPRO"
152,160,146,147,172717700,"2019-01-17","PPRO"
148,151,143,148,109950900,"2019-01-18","PPRO"
149,151,144,145,61065700,"2019-01-21","PPRO"
145,147,136,143,85987900,"2019-01-22","PPRO"
144,149,142,147,101696900,"2019-01-23","PPRO"
147,157,147,155,246935000,"2019-01-24","PPRO"
156,157,152,153,101721600,"2019-01-25","PPRO"
153,155,148,153,63543900,"2019-01-28","PPRO"
152,152,147,148,42490300,"2019-01-29","PPRO"
149,153,148,152,60452800,"2019-01-30","PPRO"
155,161,153,158,217159200,"2019-01-31","PPRO"
159,165,159,162,135670300,"2019-02-01","PPRO"
163,164,159,161,48525700,"2019-02-04","PPRO"
161,161,161,161,0,"2019-02-05","PPRO"
161,169,161,169,124202300,"2019-02-06","PPRO"
169,172,163,165,89563600,"2019-02-07","PPRO"
165,169,163,169,45213000,"2019-02-08","PPRO"
169,172,165,165,35009100,"2019-02-11","PPRO"
165,167,154,160,80947100,"2019-02-12","PPRO"
166,166,156,157,45523500,"2019-02-13","PPRO"
159,163,157,159,42236000,"2019-02-14","PPRO"
159,160,151,156,43370000,"2019-02-15","PPRO"
158,165,158,164,68184800,"2019-02-18","PPRO"
165,170,163,163,56862200,"2019-02-19","PPRO"
164,168,161,161,51384600,"2019-02-20","PPRO"
162,164,157,160,50616600,"2019-02-21","PPRO"
160,163,157,159,41776500,"2019-02-22","PPRO"
160,161,158,158,30898800,"2019-02-25","PPRO"
159,160,154,156,43542700,"2019-02-26","PPRO"
157,163,156,160,50402400,"2019-02-27","PPRO"
161,163,156,157,52905300,"2019-02-28","PPRO"
158,160,157,157,14810000,"2019-03-01","PPRO"
159,160,157,159,15663900,"2019-03-04","PPRO"
159,160,154,157,32473900,"2019-03-05","PPRO"
157,161,155,160,35115000,"2019-03-06","PPRO"
160,160,160,160,0,"2019-03-07","PPRO"
159,163,157,161,44291400,"2019-03-08","PPRO"
161,169,161,162,94552700,"2019-03-11","PPRO"
160,164,158,159,32433700,"2019-03-12","PPRO"
159,160,157,158,23462800,"2019-03-13","PPRO"
159,160,157,157,10860800,"2019-03-14","PPRO"
157,160,157,158,10164100,"2019-03-15","PPRO"
157,159,155,156,20536500,"2019-03-18","PPRO"
156,160,156,157,20413100,"2019-03-19","PPRO"
157,159,157,157,16558800,"2019-03-20","PPRO"
158,160,158,158,16880000,"2019-03-21","PPRO"
158,159,155,159,8045100,"2019-03-22","PPRO"
157,157,150,152,29439900,"2019-03-25","PPRO"
150,153,150,151,7882100,"2019-03-26","PPRO"
153,153,147,149,20783600,"2019-03-27","PPRO"
151,153,149,152,23864200,"2019-03-28","PPRO"
150,152,148,148,16614000,"2019-03-29","PPRO"
150,150,142,142,39145300,"2019-04-01","PPRO"
142,146,142,143,36785100,"2019-04-02","PPRO"
143,143,143,143,0,"2019-04-03","PPRO"
144,145,139,143,39320100,"2019-04-04","PPRO"
144,147,141,146,27939300,"2019-04-05","PPRO"
146,147,141,142,20301700,"2019-04-08","PPRO"
144,146,142,142,35806700,"2019-04-09","PPRO"
142,144,140,142,19613000,"2019-04-10","PPRO"
140,143,140,140,11614400,"2019-04-11","PPRO"
138,141,138,138,14907900,"2019-04-12","PPRO"
139,143,139,141,15538400,"2019-04-15","PPRO"
142,148,141,146,59874400,"2019-04-16","PPRO"
146,146,146,146,0,"2019-04-17","PPRO"
145,153,145,151,87035700,"2019-04-18","PPRO"
151,151,151,151,0,"2019-04-19","PPRO"
152,155,148,149,32247400,"2019-04-22","PPRO"
149,151,146,150,24659600,"2019-04-23","PPRO"
150,151,148,148,14198400,"2019-04-24","PPRO"
148,149,143,144,30115700,"2019-04-25","PPRO"
144,146,141,144,12373000,"2019-04-26","PPRO"
144,148,143,145,13570100,"2019-04-29","PPRO"
145,147,143,146,8073900,"2019-04-30","PPRO"
146,146,146,146,0,"2019-05-01","PPRO"
146,147,141,143,9822600,"2019-05-02","PPRO"
143,144,137,139,26859000,"2019-05-03","PPRO"
138,138,130,135,14355700,"2019-05-06","PPRO"
135,138,135,137,5071600,"2019-05-07","PPRO"
136,138,133,135,9395800,"2019-05-08","PPRO"
136,136,130,130,23986200,"2019-05-09","PPRO"
132,132,122,126,21197500,"2019-05-10","PPRO"
126,128,120,120,18863800,"2019-05-13","PPRO"
120,120,114,120,19227500,"2019-05-14","PPRO"
120,125,117,118,15979000,"2019-05-15","PPRO"
118,119,113,113,11955900,"2019-05-16","PPRO"
114,116,111,112,30978200,"2019-05-17","PPRO"
112,115,110,114,20466100,"2019-05-20","PPRO"
115,119,115,115,27341700,"2019-05-21","PPRO"
115,116,113,113,22913000,"2019-05-22","PPRO"
113,119,113,118,63599700,"2019-05-23","PPRO"
118,119,114,115,27020800,"2019-05-24","PPRO"
116,117,114,114,36230800,"2019-05-27","PPRO"
115,118,114,116,156739800,"2019-05-28","PPRO"
116,117,115,115,29149700,"2019-05-29","PPRO"
115,115,115,115,0,"2019-05-30","PPRO"
115,118,114,117,58759600,"2019-05-31","PPRO"
117,117,117,117,0,"2019-06-03","PPRO"
117,117,117,117,0,"2019-06-04","PPRO"
117,117,117,117,0,"2019-06-05","PPRO"
117,117,117,117,0,"2019-06-06","PPRO"
117,117,117,117,0,"2019-06-07","PPRO"
118,124,118,123,115570000,"2019-06-10","PPRO"
124,127,121,123,76780800,"2019-06-11","PPRO"
124,128,123,124,72300800,"2019-06-12","PPRO"
124,127,123,126,73898900,"2019-06-13","PPRO"
125,127,123,123,34460200,"2019-06-14","PPRO"
123,124,116,118,51552600,"2019-06-17","PPRO"
118,123,117,121,26700700,"2019-06-18","PPRO"
NA,NA,NA,NA,NA,"2019-06-19","PPRO"
125,127,122,124,111386900,"2019-06-20","PPRO"
123,126,121,122,44003500,"2019-06-21","PPRO"
122,124,120,120,86028400,"2019-06-24","PPRO"
120,122,118,118,85662100,"2019-06-25","PPRO"
119,121,118,119,66299200,"2019-06-26","PPRO"
119,124,118,122,201222900,"2019-06-27","PPRO"
124,124,121,121,82783000,"2019-06-28","PPRO"
123,123,120,120,79974900,"2019-07-01","PPRO"
120,122,120,121,51609100,"2019-07-02","PPRO"
121,123,119,119,36408200,"2019-07-03","PPRO"
119,122,119,120,40251800,"2019-07-04","PPRO"
120,121,118,119,36202900,"2019-07-05","PPRO"
120,120,117,117,49878800,"2019-07-08","PPRO"
117,120,117,120,32959600,"2019-07-09","PPRO"
120,121,119,120,38622500,"2019-07-10","PPRO"
120,121,119,119,33921200,"2019-07-11","PPRO"
120,120,118,118,17307100,"2019-07-12","PPRO"
119,122,118,121,98132200,"2019-07-15","PPRO"
121,123,120,120,33688800,"2019-07-16","PPRO"
120,123,119,122,68396400,"2019-07-17","PPRO"
122,122,120,121,26972200,"2019-07-18","PPRO"
121,122,119,119,41447000,"2019-07-19","PPRO"
120,121,118,119,31542600,"2019-07-22","PPRO"
120,120,118,119,17824200,"2019-07-23","PPRO"
120,120,118,118,19106700,"2019-07-24","PPRO"
119,120,117,117,34047700,"2019-07-25","PPRO"
119,119,114,115,52571700,"2019-07-26","PPRO"
115,115,113,113,27330000,"2019-07-29","PPRO"
114,117,114,115,38985800,"2019-07-30","PPRO"
114,116,113,114,16636300,"2019-07-31","PPRO"
114,115,113,114,19911500,"2019-08-01","PPRO"
114,114,112,112,22946200,"2019-08-02","PPRO"
112,112,106,108,47419300,"2019-08-05","PPRO"
106,108,101,106,48554600,"2019-08-06","PPRO"
107,109,105,106,24176400,"2019-08-07","PPRO"
107,109,104,106,49893800,"2019-08-08","PPRO"
109,110,105,106,29758900,"2019-08-09","PPRO"
106,108,105,107,10192500,"2019-08-12","PPRO"
105,107,104,105,17177800,"2019-08-13","PPRO"
105,108,105,105,44132800,"2019-08-14","PPRO"
105,105,101,103,21334100,"2019-08-15","PPRO"
104,105,102,103,17082100,"2019-08-16","PPRO"
104,105,103,104,23328500,"2019-08-19","PPRO"
105,105,103,103,20208500,"2019-08-20","PPRO"
103,104,101,102,27039000,"2019-08-21","PPRO"
102,104,101,103,15798900,"2019-08-22","PPRO"
102,104,102,103,10758900,"2019-08-23","PPRO"
103,103,101,102,18960600,"2019-08-26","PPRO"
104,125,103,120,624686300,"2019-08-27","PPRO"
121,125,113,115,258655100,"2019-08-28","PPRO"
117,121,113,116,88892000,"2019-08-29","PPRO"
117,118,113,115,56126700,"2019-08-30","PPRO"
115,116,109,110,63650300,"2019-09-02","PPRO"
110,119,110,111,251342100,"2019-09-03","PPRO"
112,115,111,113,44274500,"2019-09-04","PPRO"
115,117,111,112,86481600,"2019-09-05","PPRO"
112,114,111,111,48003000,"2019-09-06","PPRO"
113,114,111,111,55603800,"2019-09-09","PPRO"
111,116,111,113,107251700,"2019-09-10","PPRO"
114,116,113,115,85269600,"2019-09-11","PPRO"
116,117,112,112,69459000,"2019-09-12","PPRO"
113,114,111,112,46722500,"2019-09-13","PPRO"
112,112,107,110,61870000,"2019-09-16","PPRO"
110,111,109,109,22477100,"2019-09-17","PPRO"
109,113,109,112,48688700,"2019-09-18","PPRO"
112,113,109,109,59884800,"2019-09-19","PPRO"
110,111,105,106,98838300,"2019-09-20","PPRO"
106,107,102,104,71169800,"2019-09-23","PPRO"
104,104,100,101,109201200,"2019-09-24","PPRO"
101,102,99,99,62581500,"2019-09-25","PPRO"
99,102,97,102,71245700,"2019-09-26","PPRO"
102,104,100,100,39396200,"2019-09-27","PPRO"
101,101,99,99,40181600,"2019-09-30","PPRO"
99,100,99,100,21179400,"2019-10-01","PPRO"
100,100,96,96,63253500,"2019-10-02","PPRO"
96,97,92,94,55617900,"2019-10-03","PPRO"
94,99,94,99,65538600,"2019-10-04","PPRO"
100,101,96,97,65375900,"2019-10-07","PPRO"
98,99,97,97,14973300,"2019-10-08","PPRO"
97,99,96,97,23113600,"2019-10-09","PPRO"
98,99,96,97,29447200,"2019-10-10","PPRO"
97,101,97,99,66598500,"2019-10-11","PPRO"
100,102,99,100,51172300,"2019-10-14","PPRO"
101,101,99,100,28784800,"2019-10-15","PPRO"
100,104,99,99,82548600,"2019-10-16","PPRO"
99,101,98,99,54414300,"2019-10-17","PPRO"
99,100,98,100,38709700,"2019-10-18","PPRO"
100,104,100,102,123443600,"2019-10-21","PPRO"
104,104,100,102,93675200,"2019-10-22","PPRO"
102,103,100,101,41967700,"2019-10-23","PPRO"
102,106,101,105,184633700,"2019-10-24","PPRO"
105,106,102,103,43288300,"2019-10-25","PPRO"
104,104,100,101,43728200,"2019-10-28","PPRO"
102,103,101,101,45846800,"2019-10-29","PPRO"
101,103,100,100,23660200,"2019-10-30","PPRO"
100,101,99,99,41743900,"2019-10-31","PPRO"
99,102,97,102,56829200,"2019-11-01","PPRO"
102,102,99,99,16627600,"2019-11-04","PPRO"
99,100,98,99,86884100,"2019-11-05","PPRO"
99,100,98,98,21765000,"2019-11-06","PPRO"
98,99,96,97,39468600,"2019-11-07","PPRO"
97,98,95,96,48840900,"2019-11-08","PPRO"
96,97,94,94,50019900,"2019-11-11","PPRO"
94,96,94,95,36938400,"2019-11-12","PPRO"
95,96,94,95,29964200,"2019-11-13","PPRO"
96,96,93,94,24028700,"2019-11-14","PPRO"
94,95,94,95,24402800,"2019-11-15","PPRO"
95,96,94,95,20191300,"2019-11-18","PPRO"
95,96,94,95,20222800,"2019-11-19","PPRO"
95,96,94,94,33769200,"2019-11-20","PPRO"
94,94,93,94,15708600,"2019-11-21","PPRO"
93,94,92,94,20264800,"2019-11-22","PPRO"
92,94,90,91,30810600,"2019-11-25","PPRO"
91,92,86,86,61744700,"2019-11-26","PPRO"
81,86,77,78,123787000,"2019-11-27","PPRO"
79,79,65,69,233390600,"2019-11-28","PPRO"
65,69,61,62,383852100,"2019-11-29","PPRO"
63,68,62,68,268266700,"2019-12-02","PPRO"
70,73,66,69,281188700,"2019-12-03","PPRO"
69,69,66,67,138639400,"2019-12-04","PPRO"
67,69,66,68,132486400,"2019-12-05","PPRO"
68,69,66,67,92897300,"2019-12-06","PPRO"
68,75,67,74,456141900,"2019-12-09","PPRO"
74,77,70,72,367461900,"2019-12-10","PPRO"
72,73,70,71,128273800,"2019-12-11","PPRO"
71,74,70,71,176101800,"2019-12-12","PPRO"
72,73,70,71,95400000,"2019-12-13","PPRO"
71,73,68,68,191327600,"2019-12-16","PPRO"
68,72,68,71,253876800,"2019-12-17","PPRO"
72,72,70,71,144650800,"2019-12-18","PPRO"
71,72,69,69,129861800,"2019-12-19","PPRO"
69,70,67,67,139160200,"2019-12-20","PPRO"
66,68,65,67,111419300,"2019-12-23","PPRO"
67,68,65,66,79348200,"2019-12-26","PPRO"
67,67,65,66,86008900,"2019-12-27","PPRO"
67,71,65,68,351150200,"2019-12-30","PPRO"
68,69,66,67,91644100,"2020-01-02","PPRO"
67,69,66,68,129169000,"2020-01-03","PPRO"
68,68,66,67,100978100,"2020-01-06","PPRO"
67,68,67,67,68628600,"2020-01-07","PPRO"
67,68,66,66,108629300,"2020-01-08","PPRO"
66,67,66,66,49394300,"2020-01-09","PPRO"
66,67,65,66,106591700,"2020-01-10","PPRO"
66,67,65,66,66308800,"2020-01-13","PPRO"
66,67,65,65,31688200,"2020-01-14","PPRO"
65,66,60,61,316144000,"2020-01-15","PPRO"
61,62,58,59,125299100,"2020-01-16","PPRO"
59,60,58,58,59789400,"2020-01-17","PPRO"
58,59,55,56,151930700,"2020-01-20","PPRO"
55,63,55,60,338238600,"2020-01-21","PPRO"
60,64,59,60,245311700,"2020-01-22","PPRO"
60,61,58,59,64670800,"2020-01-23","PPRO"
59,60,57,59,57571900,"2020-01-24","PPRO"
59,59,55,56,98970500,"2020-01-27","PPRO"
56,58,55,57,72506900,"2020-01-28","PPRO"
57,58,56,57,31802400,"2020-01-29","PPRO"
57,57,55,56,40310900,"2020-01-30","PPRO"
56,57,53,53,115400800,"2020-01-31","PPRO"
53,54,51,52,128985500,"2020-02-03","PPRO"
53,54,52,52,42310600,"2020-02-04","PPRO"
53,53,52,53,36850200,"2020-02-05","PPRO"
53,57,52,54,154290800,"2020-02-06","PPRO"
55,56,54,54,72217400,"2020-02-07","PPRO"
54,55,52,53,56546500,"2020-02-10","PPRO"
53,54,52,53,26578700,"2020-02-11","PPRO"
53,54,52,52,34689200,"2020-02-12","PPRO"
52,53,52,52,27547900,"2020-02-13","PPRO"
53,53,50,52,88860900,"2020-02-14","PPRO"
52,53,51,52,53476500,"2020-02-17","PPRO"
51,54,51,53,60681400,"2020-02-18","PPRO"
53,54,52,53,41195800,"2020-02-19","PPRO"
53,54,51,52,119746200,"2020-02-20","PPRO"
52,52,51,51,27291800,"2020-02-21","PPRO"
52,52,50,51,107154700,"2020-02-24","PPRO"
50,51,50,50,179619200,"2020-02-25","PPRO"
50,50,50,50,38919500,"2020-02-26","PPRO"
50,50,50,50,22851800,"2020-02-27","PPRO"
50,51,50,51,110811700,"2020-02-28","PPRO"
51,51,50,50,78343600,"2020-03-02","PPRO"
50,51,50,50,45937700,"2020-03-03","PPRO"
50,53,50,51,113077600,"2020-03-04","PPRO"
51,52,50,51,39581600,"2020-03-05","PPRO"
51,51,50,51,26721100,"2020-03-06","PPRO"
50,51,50,50,88361200,"2020-03-09","PPRO"
50,50,50,50,8570500,"2020-03-10","PPRO"
50,51,50,50,18248500,"2020-03-11","PPRO"
50,50,50,50,1877700,"2020-03-12","PPRO"
50,50,50,50,2050700,"2020-03-13","PPRO"
50,50,50,50,2169400,"2020-03-16","PPRO"
50,50,50,50,2354200,"2020-03-17","PPRO"
50,50,50,50,2431000,"2020-03-18","PPRO"
50,50,50,50,755900,"2020-03-19","PPRO"
50,50,50,50,11165700,"2020-03-20","PPRO"
50,50,50,50,1592900,"2020-03-23","PPRO"
50,50,50,50,1230500,"2020-03-24","PPRO"
50,50,50,50,16235500,"2020-03-26","PPRO"
50,50,50,50,5051000,"2020-03-27","PPRO"
50,50,50,50,582300,"2020-03-30","PPRO"
50,50,50,50,1753300,"2020-03-31","PPRO"
50,50,50,50,3935900,"2020-04-01","PPRO"
50,50,50,50,1549500,"2020-04-02","PPRO"
50,50,50,50,3191700,"2020-04-03","PPRO"
50,50,50,50,21289300,"2020-04-06","PPRO"
50,63,50,58,1026429400,"2020-04-07","PPRO"
59,59,54,54,208126100,"2020-04-08","PPRO"
51,55,51,52,314644700,"2020-04-09","PPRO"
52,54,50,52,100334800,"2020-04-13","PPRO"
53,53,52,53,51179100,"2020-04-14","PPRO"
53,54,51,52,56053000,"2020-04-15","PPRO"
52,52,50,51,55884600,"2020-04-16","PPRO"
51,54,51,51,64019000,"2020-04-17","PPRO"
51,52,50,50,78080500,"2020-04-20","PPRO"
50,51,50,50,50905700,"2020-04-21","PPRO"
50,51,50,50,29317800,"2020-04-22","PPRO"
50,51,50,50,13970700,"2020-04-23","PPRO"
51,51,50,51,25785600,"2020-04-24","PPRO"
51,51,50,51,53157400,"2020-04-27","PPRO"
51,51,50,50,12290400,"2020-04-28","PPRO"
50,51,50,51,11284500,"2020-04-29","PPRO"
51,51,50,50,17447200,"2020-04-30","PPRO"
50,51,50,51,16044100,"2020-05-04","PPRO"
51,51,50,51,18971300,"2020-05-05","PPRO"
51,51,50,50,18885100,"2020-05-06","PPRO"
50,51,50,50,29497800,"2020-05-08","PPRO"
50,51,50,50,16802900,"2020-05-11","PPRO"
50,51,50,50,34450500,"2020-05-12","PPRO"
51,51,50,50,5343300,"2020-05-13","PPRO"
50,50,50,50,2417700,"2020-05-14","PPRO"
50,50,50,50,2217800,"2020-05-15","PPRO"
50,50,50,50,623600,"2020-05-18","PPRO"
50,50,50,50,5478500,"2020-05-19","PPRO"
50,50,50,50,3270500,"2020-05-20","PPRO"
50,50,50,50,6428300,"2020-05-26","PPRO"
50,50,50,50,6898900,"2020-05-27","PPRO"
50,50,50,50,13128200,"2020-05-28","PPRO"
50,50,50,50,6899700,"2020-05-29","PPRO"
50,50,50,50,6609500,"2020-06-02","PPRO"
50,52,50,50,277203300,"2020-06-03","PPRO"
51,56,50,50,954732800,"2020-06-04","PPRO"
51,52,50,51,178616700,"2020-06-05","PPRO"
52,53,50,51,363070900,"2020-06-08","PPRO"
52,52,50,50,118135700,"2020-06-09","PPRO"
51,52,50,50,123912200,"2020-06-10","PPRO"
51,51,50,50,107043500,"2020-06-11","PPRO"
50,50,50,50,10116400,"2020-06-12","PPRO"
50,50,50,50,4324200,"2020-06-15","PPRO"
50,51,50,50,51787000,"2020-06-16","PPRO"
50,51,50,50,25270200,"2020-06-17","PPRO"
50,50,50,50,13524700,"2020-06-18","PPRO"
50,50,50,50,5749200,"2020-06-19","PPRO"
50,50,50,50,4119300,"2020-06-22","PPRO"
50,50,50,50,2625500,"2020-06-23","PPRO"
50,50,50,50,2986500,"2020-06-24","PPRO"
50,50,50,50,945000,"2020-06-25","PPRO"
50,50,50,50,934500,"2020-06-26","PPRO"
50,50,50,50,1860500,"2020-06-29","PPRO"
50,50,50,50,482500,"2020-06-30","PPRO"
50,50,50,50,313200,"2020-07-01","PPRO"
50,50,50,50,763900,"2020-07-02","PPRO"
50,50,50,50,1205700,"2020-07-03","PPRO"
50,50,50,50,3285200,"2020-07-06","PPRO"
50,50,50,50,3432300,"2020-07-07","PPRO"
50,50,50,50,3795300,"2020-07-08","PPRO"
50,50,50,50,3106600,"2020-07-09","PPRO"
50,50,50,50,1911500,"2020-07-10","PPRO"
50,50,50,50,1059400,"2020-07-13","PPRO"
50,50,50,50,1320300,"2020-07-14","PPRO"
50,50,50,50,4836700,"2020-07-15","PPRO"
50,50,50,50,1450000,"2020-07-16","PPRO"
50,50,50,50,525700,"2020-07-17","PPRO"
50,50,50,50,673500,"2020-07-20","PPRO"
50,50,50,50,4557900,"2020-07-21","PPRO"
50,50,50,50,4259300,"2020-07-22","PPRO"
50,55,50,52,879544600,"2020-07-23","PPRO"
53,54,50,50,343724000,"2020-07-24","PPRO"
50,50,50,50,15597300,"2020-07-27","PPRO"
50,50,50,50,6116300,"2020-07-28","PPRO"
50,50,50,50,8001500,"2020-07-29","PPRO"
50,50,50,50,23539700,"2020-07-30","PPRO"
50,50,50,50,1509900,"2020-08-03","PPRO"
50,50,50,50,1085100,"2020-08-04","PPRO"
50,50,50,50,706500,"2020-08-05","PPRO"
50,50,50,50,3771900,"2020-08-06","PPRO"
50,50,50,50,2186900,"2020-08-07","PPRO"
50,50,50,50,2285200,"2020-08-10","PPRO"
50,50,50,50,2929200,"2020-08-11","PPRO"
50,50,50,50,6791900,"2020-08-12","PPRO"
50,50,50,50,1412600,"2020-08-13","PPRO"
50,50,50,50,1910300,"2020-08-14","PPRO"
50,50,50,50,3116300,"2020-08-18","PPRO"
50,50,50,50,1331500,"2020-08-19","PPRO"
50,50,50,50,1192800,"2020-08-24","PPRO"
50,50,50,50,3917300,"2020-08-25","PPRO"
50,50,50,50,2224800,"2020-08-26","PPRO"
50,50,50,50,2460400,"2020-08-27","PPRO"
50,50,50,50,720100,"2020-08-28","PPRO"
50,50,50,50,2214300,"2020-08-31","PPRO"
50,50,50,50,1437000,"2020-09-01","PPRO"
50,52,50,50,220743400,"2020-09-02","PPRO"
50,51,50,50,204056700,"2020-09-03","PPRO"
50,50,50,50,3321000,"2020-09-04","PPRO"
50,50,50,50,2051200,"2020-09-07","PPRO"
50,50,50,50,2302100,"2020-09-08","PPRO"
50,50,50,50,972700,"2020-09-09","PPRO"
50,50,50,50,155800,"2020-09-10","PPRO"
50,50,50,50,711900,"2020-09-11","PPRO"
50,50,50,50,1680000,"2020-09-14","PPRO"
50,50,50,50,6169900,"2020-09-15","PPRO"
50,50,50,50,1934500,"2020-09-16","PPRO"
50,50,50,50,750100,"2020-09-17","PPRO"
50,50,50,50,784000,"2020-09-18","PPRO"
50,50,50,50,501000,"2020-09-21","PPRO"
50,50,50,50,171200,"2020-09-22","PPRO"
50,50,50,50,56500,"2020-09-23","PPRO"
50,50,50,50,777300,"2020-09-24","PPRO"
50,50,50,50,849600,"2020-09-25","PPRO"
50,50,50,50,627600,"2020-09-28","PPRO"
50,50,50,50,111900,"2020-09-29","PPRO"
50,50,50,50,164600,"2020-09-30","PPRO"
50,50,50,50,1938300,"2020-10-01","PPRO"
50,50,50,50,5459500,"2020-10-02","PPRO"
50,50,50,50,905500,"2020-10-05","PPRO"
50,50,50,50,1949300,"2020-10-06","PPRO"
50,50,50,50,5482500,"2020-10-07","PPRO"
50,50,50,50,4609000,"2020-10-08","PPRO"
50,50,50,50,4227600,"2020-10-09","PPRO"
50,50,50,50,4869900,"2020-10-12","PPRO"
50,50,50,50,4996800,"2020-10-13","PPRO"
50,50,50,50,4346100,"2020-10-14","PPRO"
50,50,50,50,1893000,"2020-10-15","PPRO"
50,50,50,50,3300000,"2020-10-16","PPRO"
50,50,50,50,1037200,"2020-10-19","PPRO"
50,50,50,50,1324400,"2020-10-20","PPRO"
50,50,50,50,5417000,"2020-10-21","PPRO"
50,50,50,50,4076800,"2020-10-22","PPRO"
50,50,50,50,8511500,"2020-10-23","PPRO"
50,50,50,50,858900,"2020-10-26","PPRO"
50,50,50,50,458200,"2020-10-27","PPRO"
50,50,50,50,1305400,"2020-11-02","PPRO"
50,50,50,50,2007600,"2020-11-03","PPRO"
50,50,50,50,10885200,"2020-11-04","PPRO"
50,50,50,50,10838100,"2020-11-05","PPRO"
50,50,50,50,3709700,"2020-11-06","PPRO"
50,50,50,50,5341700,"2020-11-09","PPRO"
50,54,50,50,673517100,"2020-11-10","PPRO"
51,51,50,50,117244900,"2020-11-11","PPRO"
51,51,50,50,73254300,"2020-11-12","PPRO"
50,50,50,50,26904200,"2020-11-13","PPRO"
50,54,50,53,385723200,"2020-11-16","PPRO"
53,55,51,51,302678000,"2020-11-17","PPRO"
51,53,51,52,85328600,"2020-11-18","PPRO"
52,54,51,53,186786900,"2020-11-19","PPRO"
54,70,53,67,2825294900,"2020-11-20","PPRO"
69,76,67,70,1503105400,"2020-11-23","PPRO"
72,94,71,94,2274560400,"2020-11-24","PPRO"
99,116,91,102,3353790100,"2020-11-25","PPRO"
108,108,95,98,974778900,"2020-11-26","PPRO"
98,104,93,98,1611479400,"2020-11-27","PPRO"
98,100,92,92,699157000,"2020-11-30","PPRO"
92,107,92,100,2264248600,"2020-12-01","PPRO"
105,111,98,109,2551754800,"2020-12-02","PPRO"
110,115,108,108,1604406200,"2020-12-03","PPRO"
103,112,103,105,671613800,"2020-12-04","PPRO"
110,119,105,119,1817261900,"2020-12-07","PPRO"
112,128,112,117,2176080800,"2020-12-08","PPRO"
118,123,113,116,820432700,"2020-12-10","PPRO"
116,122,115,115,693700200,"2020-12-11","PPRO"
116,119,115,116,461277500,"2020-12-14","PPRO"
116,118,112,113,450679200,"2020-12-15","PPRO"
114,117,112,112,604754800,"2020-12-16","PPRO"
115,122,112,115,1564583100,"2020-12-17","PPRO"
116,120,115,115,657016000,"2020-12-18","PPRO"
117,120,115,116,693643400,"2020-12-21","PPRO"
115,118,108,108,800484500,"2020-12-22","PPRO"
108,112,101,103,874717500,"2020-12-23","PPRO"
103,106,98,101,539720400,"2020-12-28","PPRO"
102,108,101,101,654143700,"2020-12-29","PPRO"
105,105,94,94,665375600,"2020-12-30","PPRO"
95,96,88,93,583265100,"2021-01-04","PPRO"
94,104,90,99,963557100,"2021-01-05","PPRO"
100,101,93,98,455189300,"2021-01-06","PPRO"
99,104,98,100,603927600,"2021-01-07","PPRO"
100,105,99,101,617547900,"2021-01-08","PPRO"
101,103,99,99,247124500,"2021-01-11","PPRO"
99,102,97,98,306428100,"2021-01-12","PPRO"
98,114,98,105,2175568500,"2021-01-13","PPRO"
106,107,101,102,518872600,"2021-01-14","PPRO"
104,107,100,103,589584000,"2021-01-15","PPRO"
104,107,100,100,563669900,"2021-01-18","PPRO"
101,102,93,93,580527100,"2021-01-19","PPRO"
95,100,89,94,301537700,"2021-01-20","PPRO"
96,99,93,95,294719400,"2021-01-21","PPRO"
96,96,89,91,244249000,"2021-01-22","PPRO"
91,95,85,85,300657900,"2021-01-25","PPRO"
85,88,80,80,342253000,"2021-01-26","PPRO"
80,83,75,81,673547100,"2021-01-27","PPRO"
81,87,76,76,572613900,"2021-01-28","PPRO"
76,80,71,71,347413600,"2021-01-29","PPRO"
71,75,67,75,444428400,"2021-02-01","PPRO"
76,80,71,74,360970700,"2021-02-02","PPRO"
75,77,73,75,123497300,"2021-02-03","PPRO"
72,81,72,76,417223700,"2021-02-04","PPRO"
76,78,75,77,111572900,"2021-02-05","PPRO"
77,81,75,81,242022900,"2021-02-08","PPRO"
82,85,78,80,308746300,"2021-02-09","PPRO"
80,81,78,80,72472000,"2021-02-10","PPRO"
81,81,79,79,44801800,"2021-02-11","PPRO"
79,83,79,82,108065200,"2021-02-15","PPRO"
82,84,80,82,158139400,"2021-02-16","PPRO"
82,83,79,80,133972100,"2021-02-17","PPRO"
81,82,79,80,84215900,"2021-02-18","PPRO"
81,81,78,79,64855300,"2021-02-19","PPRO"
80,81,78,78,91747800,"2021-02-22","PPRO"
79,80,78,78,62586200,"2021-02-23","PPRO"
79,79,77,77,64785600,"2021-02-24","PPRO"
78,81,76,79,174096600,"2021-02-25","PPRO"
80,84,77,82,266079900,"2021-02-26","PPRO"
85,90,83,87,806091000,"2021-03-01","PPRO"
87,90,83,83,261297300,"2021-03-02","PPRO"
85,85,80,81,144031300,"2021-03-03","PPRO"
80,83,78,80,229359500,"2021-03-04","PPRO"
80,81,76,78,227058600,"2021-03-05","PPRO"
79,80,77,77,76325100,"2021-03-08","PPRO"
77,79,75,76,107652200,"2021-03-09","PPRO"
77,81,76,77,148054500,"2021-03-10","PPRO"
78,79,77,79,67322700,"2021-03-12","PPRO"
79,81,78,81,125367500,"2021-03-15","PPRO"
83,85,80,80,260273200,"2021-03-16","PPRO"
81,82,79,80,90448300,"2021-03-17","PPRO"
80,81,78,79,67703400,"2021-03-18","PPRO"
79,80,78,79,50671100,"2021-03-19","PPRO"
78,80,78,79,39287000,"2021-03-22","PPRO"
79,80,77,77,52225100,"2021-03-23","PPRO"
78,79,76,77,67471200,"2021-03-24","PPRO"
77,78,74,75,60309400,"2021-03-25","PPRO"
76,77,75,77,44229200,"2021-03-26","PPRO"
77,78,75,75,34178700,"2021-03-29","PPRO"
77,78,73,75,48649000,"2021-03-30","PPRO"
75,75,70,72,103832900,"2021-03-31","PPRO"
71,73,71,72,34989900,"2021-04-01","PPRO"
72,73,67,67,165903100,"2021-04-05","PPRO"
68,69,64,68,100248400,"2021-04-06","PPRO"
68,70,66,68,86413700,"2021-04-07","PPRO"
69,75,68,72,195366000,"2021-04-08","PPRO"
72,73,70,70,77882800,"2021-04-09","PPRO"
71,71,68,68,34866000,"2021-04-12","PPRO"
68,69,67,68,29001000,"2021-04-13","PPRO"
68,71,68,70,52148500,"2021-04-14","PPRO"
70,72,69,70,37672200,"2021-04-15","PPRO"
70,71,69,71,30916200,"2021-04-16","PPRO"
71,75,71,71,94995800,"2021-04-19","PPRO"
72,73,70,70,26528400,"2021-04-20","PPRO"
70,71,70,71,25287900,"2021-04-21","PPRO"
72,72,70,70,17440800,"2021-04-22","PPRO"
72,72,69,69,19551000,"2021-04-23","PPRO"
70,71,69,70,27061800,"2021-04-26","PPRO"
70,71,69,69,19217900,"2021-04-27","PPRO"
70,71,69,70,62740100,"2021-04-28","PPRO"
70,73,70,71,133348500,"2021-04-29","PPRO"
72,77,71,75,215396200,"2021-04-30","PPRO"
75,83,74,82,604883000,"2021-05-03","PPRO"
82,85,79,83,318157700,"2021-05-04","PPRO"
83,85,81,81,176266700,"2021-05-05","PPRO"
80,82,79,81,96456000,"2021-05-06","PPRO"
82,83,80,83,124932400,"2021-05-07","PPRO"
83,85,81,82,181455100,"2021-05-10","PPRO"
83,83,81,82,52807000,"2021-05-11","PPRO"
84,84,79,79,107550500,"2021-05-17","PPRO"
79,83,77,81,152823700,"2021-05-18","PPRO"
81,88,81,83,500552500,"2021-05-19","PPRO"
83,84,81,83,119418200,"2021-05-20","PPRO"
83,87,83,85,387691400,"2021-05-21","PPRO"
86,87,84,87,231469600,"2021-05-24","PPRO"
87,92,86,88,474179400,"2021-05-25","PPRO"
88,93,85,90,560974000,"2021-05-27","PPRO"
92,92,89,91,186994700,"2021-05-28","PPRO"
91,92,89,91,249313500,"2021-05-31","PPRO"
91,94,91,93,291224600,"2021-06-02","PPRO"
92,94,92,92,137885900,"2021-06-03","PPRO"
92,93,90,90,97889800,"2021-06-04","PPRO"
91,91,86,87,184019000,"2021-06-07","PPRO"
87,88,83,85,131918000,"2021-06-08","PPRO"
85,87,84,86,65334500,"2021-06-09","PPRO"
86,89,85,86,98810100,"2021-06-10","PPRO"
87,87,85,86,44764000,"2021-06-11","PPRO"
87,89,85,86,106482900,"2021-06-14","PPRO"
86,87,84,84,49666500,"2021-06-15","PPRO"
85,87,84,86,75694900,"2021-06-16","PPRO"
86,89,85,88,90975600,"2021-06-17","PPRO"
89,93,86,89,367921600,"2021-06-18","PPRO"
89,89,85,85,174432500,"2021-06-21","PPRO"
85,88,85,86,61767000,"2021-06-22","PPRO"
86,88,85,85,64404500,"2021-06-23","PPRO"
85,86,84,85,89995900,"2021-06-24","PPRO"
85,86,80,80,270340300,"2021-06-25","PPRO"
80,81,75,75,238625000,"2021-06-28","PPRO"
75,78,72,76,70853500,"2021-06-29","PPRO"
76,77,74,76,24704100,"2021-06-30","PPRO"
77,78,74,75,66765000,"2021-07-01","PPRO"
75,77,75,76,21764100,"2021-07-02","PPRO"
76,77,74,74,19863000,"2021-07-05","PPRO"
74,75,73,74,31647400,"2021-07-06","PPRO"
74,75,72,73,22094900,"2021-07-07","PPRO"
75,76,72,73,23467200,"2021-07-08","PPRO"
73,74,72,73,40630600,"2021-07-09","PPRO"
73,75,72,72,53677200,"2021-07-12","PPRO"
72,73,68,68,90603800,"2021-07-13","PPRO"
69,70,66,67,89976400,"2021-07-14","PPRO"
68,68,66,66,57880200,"2021-07-15","PPRO"
67,68,66,68,39088900,"2021-07-16","PPRO"
70,75,69,71,294138400,"2021-07-19","PPRO"
72,76,69,74,219094600,"2021-07-21","PPRO"
74,77,73,75,96172400,"2021-07-22","PPRO"
76,76,72,74,37143700,"2021-07-23","PPRO"
74,74,70,71,35654300,"2021-07-26","PPRO"
71,73,70,71,33519200,"2021-07-27","PPRO"
72,72,70,70,32207500,"2021-07-28","PPRO"
70,72,69,70,43268300,"2021-07-29","PPRO"
70,71,69,69,35961400,"2021-07-30","PPRO"
69,71,69,70,50161000,"2021-08-02","PPRO"
71,71,68,69,30765000,"2021-08-03","PPRO"
70,70,68,69,45713000,"2021-08-04","PPRO"
69,74,69,72,113415400,"2021-08-05","PPRO"
73,73,71,71,38742000,"2021-08-06","PPRO"
71,74,70,73,112816200,"2021-08-09","PPRO"
74,74,72,72,37445200,"2021-08-10","PPRO"
72,73,71,71,18524200,"2021-08-12","PPRO"
71,72,70,70,27804600,"2021-08-13","PPRO"
70,71,69,69,25035000,"2021-08-16","PPRO"
70,70,67,68,86643100,"2021-08-18","PPRO"
67,68,66,66,37908400,"2021-08-19","PPRO"
66,68,66,67,41982900,"2021-08-20","PPRO"
67,71,67,70,84415300,"2021-08-23","PPRO"
72,72,68,68,31292700,"2021-08-24","PPRO"
68,70,68,69,25305100,"2021-08-25","PPRO"
69,70,66,68,51318800,"2021-08-26","PPRO"
68,68,66,67,48037000,"2021-08-27","PPRO"
67,68,67,67,18635500,"2021-08-30","PPRO"
67,69,67,67,17098400,"2021-08-31","PPRO"
67,68,67,67,13595800,"2021-09-01","PPRO"
68,75,67,72,365080400,"2021-09-02","PPRO"
73,74,69,71,96767200,"2021-09-03","PPRO"
71,77,69,76,499349000,"2021-09-06","PPRO"
77,77,72,73,213483600,"2021-09-07","PPRO"
73,75,71,71,95988700,"2021-09-08","PPRO"
71,72,69,70,76429400,"2021-09-09","PPRO"
71,71,70,70,28446200,"2021-09-10","PPRO"
71,73,69,71,92889800,"2021-09-13","PPRO"
72,74,71,71,100191500,"2021-09-14","PPRO"
72,75,71,74,151259800,"2021-09-15","PPRO"
75,76,73,75,105378700,"2021-09-16","PPRO"
75,76,74,75,54209400,"2021-09-17","PPRO"
75,76,72,72,66877500,"2021-09-20","PPRO"
73,73,70,73,25692300,"2021-09-21","PPRO"
73,73,71,71,24546000,"2021-09-22","PPRO"
72,74,71,72,55194400,"2021-09-23","PPRO"
74,74,71,71,36416800,"2021-09-24","PPRO"
73,73,70,71,46153200,"2021-09-27","PPRO"
71,72,70,70,21608300,"2021-09-28","PPRO"
70,72,69,70,72799000,"2021-09-29","PPRO"
74,74,70,72,72803300,"2021-09-30","PPRO"
73,79,71,76,525955100,"2021-10-01","PPRO"
78,79,74,75,361085300,"2021-10-04","PPRO"
76,77,73,75,128815800,"2021-10-05","PPRO"
75,79,74,76,204113900,"2021-10-06","PPRO"
77,78,74,75,109111200,"2021-10-07","PPRO"
75,76,73,74,80360200,"2021-10-08","PPRO"
76,76,74,74,40389600,"2021-10-11","PPRO"
75,78,74,75,223376400,"2021-10-12","PPRO"
76,77,75,76,55234700,"2021-10-13","PPRO"
77,78,75,76,111244800,"2021-10-14","PPRO"
76,77,74,76,49073700,"2021-10-15","PPRO"
76,77,75,75,60384700,"2021-10-18","PPRO"
75,80,75,76,279103000,"2021-10-19","PPRO"
76,77,74,74,83290300,"2021-10-21","PPRO"
74,75,73,75,66955300,"2021-10-22","PPRO"
76,76,73,73,47868300,"2021-10-25","PPRO"
74,74,73,73,30903300,"2021-10-26","PPRO"
74,74,70,71,115951700,"2021-10-27","PPRO"
71,72,70,71,49346900,"2021-10-28","PPRO"
71,73,71,73,29152300,"2021-10-29","PPRO"
74,74,72,72,26935900,"2021-11-01","PPRO"
72,73,71,71,32693800,"2021-11-02","PPRO"
72,72,70,71,21799900,"2021-11-03","PPRO"
71,73,71,72,30889800,"2021-11-04","PPRO"
72,74,71,73,59469000,"2021-11-05","PPRO"
74,74,72,73,32637600,"2021-11-08","PPRO"
74,74,72,73,17476800,"2021-11-09","PPRO"
74,74,72,74,28954100,"2021-11-10","PPRO"
74,74,72,73,8219700,"2021-11-11","PPRO"
72,73,71,72,26724800,"2021-11-12","PPRO"
72,73,71,72,9353400,"2021-11-15","PPRO"
73,73,71,72,17625600,"2021-11-16","PPRO"
72,73,71,71,11430000,"2021-11-17","PPRO"
72,73,70,71,25950500,"2021-11-18","PPRO"
72,72,70,71,17115100,"2021-11-19","PPRO"
75,75,71,71,20994300,"2021-11-22","PPRO"
73,73,71,71,23374700,"2021-11-23","PPRO"
71,72,71,71,15480500,"2021-11-24","PPRO"
71,72,70,71,25289800,"2021-11-25","PPRO"
72,72,69,70,33869400,"2021-11-26","PPRO"
70,70,68,69,23864000,"2021-11-29","PPRO"
70,70,69,69,16937900,"2021-11-30","PPRO"
71,71,68,68,19514200,"2021-12-01","PPRO"
67,69,66,68,28744500,"2021-12-02","PPRO"
69,70,68,69,11536100,"2021-12-03","PPRO"
70,70,68,68,10160100,"2021-12-06","PPRO"
68,70,68,68,10225400,"2021-12-07","PPRO"
70,70,68,68,20990700,"2021-12-08","PPRO"
69,70,68,68,17711200,"2021-12-09","PPRO"
69,69,68,68,9430900,"2021-12-10","PPRO"
70,70,68,69,44103300,"2021-12-13","PPRO"
69,70,68,68,14618100,"2021-12-14","PPRO"
69,69,68,68,17421100,"2021-12-15","PPRO"
68,69,67,67,15270500,"2021-12-16","PPRO"
69,69,67,67,16132800,"2021-12-17","PPRO"
67,68,66,67,33556400,"2021-12-20","PPRO"
67,67,66,66,14509000,"2021-12-21","PPRO"
66,67,66,66,21881100,"2021-12-22","PPRO"
66,66,65,65,19891100,"2021-12-23","PPRO"
65,66,64,64,24404300,"2021-12-24","PPRO"
64,64,62,62,28065600,"2021-12-27","PPRO"
62,64,62,62,18253300,"2021-12-28","PPRO"
64,64,59,60,70820800,"2021-12-29","PPRO"
61,61,57,58,58859500,"2021-12-30","PPRO"
58,60,58,59,19583700,"2022-01-03","PPRO"
59,62,59,62,34682100,"2022-01-04","PPRO"
63,63,60,60,25246600,"2022-01-05","PPRO"
61,61,59,60,12297600,"2022-01-06","PPRO"
61,61,59,60,16908200,"2022-01-07","PPRO"
61,61,57,57,41001900,"2022-01-10","PPRO"
57,57,55,56,32790200,"2022-01-11","PPRO"
56,56,53,53,72402800,"2022-01-12","PPRO"
53,53,51,52,44275200,"2022-01-13","PPRO"
53,58,52,56,62725100,"2022-01-14","PPRO"
56,57,54,56,23527500,"2022-01-17","PPRO"
57,57,53,54,22792300,"2022-01-18","PPRO"
54,55,54,55,16639300,"2022-01-19","PPRO"
55,57,54,55,31355600,"2022-01-20","PPRO"
56,56,54,54,22037900,"2022-01-21","PPRO"
55,55,54,55,15285500,"2022-01-24","PPRO"
56,56,53,53,16781000,"2022-01-25","PPRO"
54,55,53,54,7335000,"2022-01-26","PPRO"
55,55,53,53,23767600,"2022-01-27","PPRO"
54,54,53,53,13626500,"2022-01-28","PPRO"
53,55,52,53,24434300,"2022-01-31","PPRO"
54,56,53,55,56235000,"2022-02-02","PPRO"
56,56,54,55,31068800,"2022-02-03","PPRO"
56,57,54,56,63935700,"2022-02-04","PPRO"
57,58,56,57,29933700,"2022-02-07","PPRO"
59,60,57,58,40930600,"2022-02-08","PPRO"
60,60,57,58,24013300,"2022-02-09","PPRO"
59,59,57,57,35776200,"2022-02-10","PPRO"
59,59,56,56,11401600,"2022-02-11","PPRO"
56,56,55,55,13413800,"2022-02-14","PPRO"
55,57,55,57,31549300,"2022-02-15","PPRO"
57,62,56,58,96028300,"2022-02-16","PPRO"
59,59,57,58,16364300,"2022-02-17","PPRO"
57,59,56,57,32862500,"2022-02-18","PPRO"
57,59,57,58,21292100,"2022-02-21","PPRO"
58,59,57,58,16627600,"2022-02-22","PPRO"
58,58,56,56,25706100,"2022-02-23","PPRO"
56,56,54,54,59663700,"2022-02-24","PPRO"
54,55,53,54,39521000,"2022-02-25","PPRO"
54,54,53,54,20740900,"2022-03-01","PPRO"
54,54,53,54,10334500,"2022-03-02","PPRO"
54,54,52,52,37848900,"2022-03-04","PPRO"
53,53,51,52,76151000,"2022-03-07","PPRO"
52,55,51,54,108378800,"2022-03-08","PPRO"
51,57,51,53,149170600,"2022-03-09","PPRO"
50,54,50,52,87464000,"2022-03-10","PPRO"
53,54,51,53,54693400,"2022-03-11","PPRO"
53,54,52,52,25448600,"2022-03-14","PPRO"
53,53,51,51,42533100,"2022-03-15","PPRO"
52,52,51,51,15569300,"2022-03-16","PPRO"
52,52,50,51,114065300,"2022-03-17","PPRO"
52,52,50,51,54071600,"2022-03-18","PPRO"
51,52,50,52,72009700,"2022-03-21","PPRO"
52,52,51,51,12050500,"2022-03-22","PPRO"
52,52,51,51,24906400,"2022-03-23","PPRO"
52,53,51,52,56733100,"2022-03-24","PPRO"
53,53,51,52,22725800,"2022-03-25","PPRO"
53,53,51,51,65134500,"2022-03-28","PPRO"
52,52,51,51,79647700,"2022-03-29","PPRO"
52,53,51,53,139044800,"2022-03-30","PPRO"
53,53,51,52,26833900,"2022-03-31","PPRO"
53,53,51,51,114563300,"2022-04-01","PPRO"
52,52,51,51,9709000,"2022-04-04","PPRO"
52,52,51,51,33842200,"2022-04-05","PPRO"
52,52,51,51,34216900,"2022-04-06","PPRO"
51,52,51,51,20879300,"2022-04-07","PPRO"
52,52,51,51,21405900,"2022-04-08","PPRO"
52,52,50,51,29536400,"2022-04-11","PPRO"
51,52,51,51,17083600,"2022-04-12","PPRO"
51,52,50,51,30185400,"2022-04-13","PPRO"
51,51,50,50,43055200,"2022-04-14","PPRO"
50,51,50,51,24769700,"2022-04-18","PPRO"
51,51,50,50,44398100,"2022-04-19","PPRO"
51,51,50,50,70118200,"2022-04-20","PPRO"
50,51,50,50,21049200,"2022-04-21","PPRO"
50,51,50,50,12811200,"2022-04-22","PPRO"
50,51,50,50,139585000,"2022-04-25","PPRO"
50,51,50,50,33039600,"2022-04-26","PPRO"
50,51,50,50,21999000,"2022-04-27","PPRO"
50,51,50,50,5039400,"2022-04-28","PPRO"
51,51,50,51,59907300,"2022-05-09","PPRO"
51,51,50,51,41648500,"2022-05-10","PPRO"
51,51,50,50,9633900,"2022-05-11","PPRO"
50,51,50,50,28037100,"2022-05-12","PPRO"
50,51,50,50,20896400,"2022-05-13","PPRO"
50,51,50,50,20798400,"2022-05-17","PPRO"
51,51,50,50,13927500,"2022-05-18","PPRO"
50,50,50,50,6853700,"2022-05-19","PPRO"
50,50,50,50,5406800,"2022-05-20","PPRO"
50,50,50,50,12431600,"2022-05-23","PPRO"
50,51,50,50,32505400,"2022-05-24","PPRO"
51,51,50,50,29391100,"2022-05-25","PPRO"
50,50,50,50,12106000,"2022-05-27","PPRO"
50,50,50,50,4816300,"2022-05-30","PPRO"
50,51,50,51,11706700,"2022-05-31","PPRO"
51,51,50,50,27237000,"2022-06-02","PPRO"
50,51,50,50,20966900,"2022-06-03","PPRO"
50,51,50,51,8318900,"2022-06-06","PPRO"
51,51,50,50,18237900,"2022-06-07","PPRO"
50,51,50,51,10464400,"2022-06-08","PPRO"
51,51,50,50,23870500,"2022-06-09","PPRO"
50,51,50,50,10993400,"2022-06-10","PPRO"
50,50,50,50,7703200,"2022-06-13","PPRO"
50,50,50,50,2113700,"2022-06-14","PPRO"
50,50,50,50,1393700,"2022-06-15","PPRO"
50,50,50,50,1747500,"2022-06-16","PPRO"
50,50,50,50,1493800,"2022-06-17","PPRO"
50,50,50,50,3474000,"2022-06-20","PPRO"
50,50,50,50,1835100,"2022-06-21","PPRO"
50,50,50,50,2289800,"2022-06-22","PPRO"
50,50,50,50,477100,"2022-06-23","PPRO"
50,51,50,51,46576700,"2022-06-24","PPRO"
51,51,50,50,63395700,"2022-06-27","PPRO"
60,60,50,50,18052300,"2022-06-28","PPRO"
50,50,50,50,6226400,"2022-06-29","PPRO"
50,50,50,50,3864400,"2022-06-30","PPRO"
50,50,50,50,10899100,"2022-07-01","PPRO"
50,50,50,50,4484600,"2022-07-04","PPRO"
50,50,50,50,5653000,"2022-07-05","PPRO"
50,50,50,50,797100,"2022-07-06","PPRO"
50,50,50,50,902700,"2022-07-07","PPRO"
50,50,50,50,647500,"2022-07-08","PPRO"
50,50,50,50,942400,"2022-07-11","PPRO"
50,50,50,50,1026200,"2022-07-12","PPRO"
50,50,50,50,810300,"2022-07-13","PPRO"
55,55,50,50,885300,"2022-07-14","PPRO"
51,51,50,50,794100,"2022-07-15","PPRO"
50,50,50,50,1279800,"2022-07-18","PPRO"
50,50,50,50,662100,"2022-07-19","PPRO"
50,50,50,50,2380700,"2022-07-20","PPRO"
50,50,50,50,916200,"2022-07-21","PPRO"
50,50,50,50,1111700,"2022-07-22","PPRO"
50,50,50,50,2195900,"2022-07-25","PPRO"
50,50,50,50,1401200,"2022-07-26","PPRO"
50,50,50,50,2845100,"2022-07-27","PPRO"
50,50,50,50,5943900,"2022-07-28","PPRO"
50,50,50,50,5036300,"2022-07-29","PPRO"
50,50,50,50,869100,"2022-08-01","PPRO"
50,50,50,50,7494200,"2022-08-02","PPRO"
50,50,50,50,1344500,"2022-08-03","PPRO"
50,50,50,50,893100,"2022-08-04","PPRO"
50,50,50,50,3524700,"2022-08-05","PPRO"
50,51,50,50,46046700,"2022-08-08","PPRO"
50,51,50,50,34311100,"2022-08-09","PPRO"
50,51,50,50,17990900,"2022-08-10","PPRO"
50,51,50,50,25390400,"2022-08-11","PPRO"
51,54,50,54,309654200,"2022-08-12","PPRO"
54,55,52,52,70496000,"2022-08-15","PPRO"
52,57,52,57,393051800,"2022-08-16","PPRO"
57,58,55,57,164388400,"2022-08-18","PPRO"
57,57,54,54,107199600,"2022-08-19","PPRO"
54,55,51,51,125906200,"2022-08-22","PPRO"
51,52,51,52,64098900,"2022-08-23","PPRO"
51,53,51,52,81235100,"2022-08-24","PPRO"
52,53,51,52,37639700,"2022-08-25","PPRO"
52,53,51,52,125984700,"2022-08-26","PPRO"
51,52,50,52,68627000,"2022-08-29","PPRO"
52,52,51,51,24249600,"2022-08-30","PPRO"
51,55,51,53,157467800,"2022-08-31","PPRO"
53,54,52,52,42847100,"2022-09-01","PPRO"
52,53,51,52,43074700,"2022-09-02","PPRO"
52,52,51,52,53952000,"2022-09-05","PPRO"
52,57,51,55,521744200,"2022-09-06","PPRO"
56,57,53,54,206274300,"2022-09-07","PPRO"
54,55,53,54,61032300,"2022-09-08","PPRO"
54,55,53,55,77626700,"2022-09-09","PPRO"
55,55,53,54,83767200,"2022-09-12","PPRO"
55,56,53,56,186794800,"2022-09-13","PPRO"
56,56,53,54,126608200,"2022-09-14","PPRO"
55,55,53,54,58233700,"2022-09-15","PPRO"
54,54,53,53,44842300,"2022-09-16","PPRO"
54,54,52,53,91206300,"2022-09-19","PPRO"
53,54,52,52,31932900,"2022-09-20","PPRO"
53,53,51,51,149261800,"2022-09-21","PPRO"
52,52,51,51,27787700,"2022-09-22","PPRO"
51,52,51,51,36127700,"2022-09-23","PPRO"
51,52,50,50,95245400,"2022-09-26","PPRO"
51,51,50,51,34813400,"2022-09-27","PPRO"
51,51,50,51,20417000,"2022-09-28","PPRO"
51,52,50,51,38558100,"2022-09-29","PPRO"
51,51,50,51,32600700,"2022-09-30","PPRO"
51,51,50,50,12535600,"2022-10-03","PPRO"
50,51,50,51,21587700,"2022-10-04","PPRO"
51,51,50,50,38751700,"2022-10-05","PPRO"
50,51,50,50,35762800,"2022-10-06","PPRO"
51,51,50,50,38586100,"2022-10-07","PPRO"
50,51,50,51,33438400,"2022-10-10","PPRO"
51,51,50,50,47995500,"2022-10-11","PPRO"
50,51,50,50,99629600,"2022-10-12","PPRO"
50,51,50,50,37738900,"2022-10-13","PPRO"
50,50,50,50,11643300,"2022-10-14","PPRO"
50,50,50,50,6477500,"2022-10-17","PPRO"
50,50,50,50,982400,"2022-10-18","PPRO"
50,50,50,50,2431900,"2022-10-19","PPRO"
50,50,50,50,18394600,"2022-10-20","PPRO"
50,50,50,50,17215500,"2022-10-21","PPRO"
50,51,50,50,32913900,"2022-10-24","PPRO"
50,51,50,50,9821000,"2022-10-25","PPRO"
50,51,50,51,8186800,"2022-10-26","PPRO"
51,51,50,50,5000300,"2022-10-27","PPRO"
50,51,50,51,7149700,"2022-10-28","PPRO"
51,51,50,50,12476400,"2022-10-31","PPRO"
50,51,50,50,19186500,"2022-11-01","PPRO"
50,50,50,50,7269500,"2022-11-02","PPRO"
50,51,50,50,18909700,"2022-11-03","PPRO"
50,51,50,50,6889300,"2022-11-04","PPRO"
50,51,50,50,8631000,"2022-11-07","PPRO"
50,50,50,50,10661300,"2022-11-08","PPRO"
50,50,50,50,3230800,"2022-11-09","PPRO"
50,50,50,50,9790100,"2022-11-10","PPRO"
50,50,50,50,6157600,"2022-11-11","PPRO"
50,50,50,50,5091400,"2022-11-14","PPRO"
50,50,50,50,2487200,"2022-11-15","PPRO"
50,50,50,50,2168800,"2022-11-16","PPRO"
50,50,50,50,1633900,"2022-11-17","PPRO"
50,50,50,50,1283800,"2022-11-18","PPRO"
50,50,50,50,1654100,"2022-11-21","PPRO"
50,50,50,50,605400,"2022-11-22","PPRO"
50,50,50,50,742900,"2022-11-23","PPRO"
50,50,50,50,1552100,"2022-11-24","PPRO"
50,50,50,50,724700,"2022-11-25","PPRO"
50,50,50,50,880200,"2022-11-28","PPRO"
50,50,50,50,237400,"2022-11-29","PPRO"
50,50,50,50,370200,"2022-11-30","PPRO"
50,50,50,50,1097000,"2022-12-01","PPRO"
50,50,50,50,319000,"2022-12-02","PPRO"
50,50,50,50,1054700,"2022-12-05","PPRO"
50,50,50,50,87200,"2022-12-06","PPRO"
50,50,50,50,151000,"2022-12-07","PPRO"
50,50,50,50,441700,"2022-12-08","PPRO"
50,50,50,50,96800,"2022-12-09","PPRO"
50,50,50,50,180100,"2022-12-12","PPRO"
50,50,50,50,870300,"2022-12-13","PPRO"
50,50,50,50,445400,"2022-12-14","PPRO"
50,50,50,50,172200,"2022-12-15","PPRO"
50,50,50,50,25900,"2022-12-16","PPRO"
50,50,50,50,66600,"2022-12-19","PPRO"
50,50,50,50,102200,"2022-12-20","PPRO"
50,50,50,50,94400,"2022-12-21","PPRO"
50,50,50,50,149700,"2022-12-22","PPRO"
50,50,50,50,73400,"2022-12-23","PPRO"
50,50,50,50,82700,"2022-12-26","PPRO"
50,50,50,50,171100,"2022-12-27","PPRO"
50,50,50,50,105700,"2022-12-28","PPRO"
50,50,50,50,94100,"2022-12-29","PPRO"
50,50,50,50,162900,"2022-12-30","PPRO"
50,50,50,50,244400,"2023-01-02","PPRO"
50,50,50,50,415400,"2023-01-03","PPRO"
50,50,50,50,76900,"2023-01-04","PPRO"
50,50,50,50,2525400,"2023-01-05","PPRO"
50,50,50,50,158300,"2023-01-06","PPRO"
50,50,50,50,105100,"2023-01-09","PPRO"
50,50,50,50,514600,"2023-01-10","PPRO"
50,50,50,50,29100,"2023-01-11","PPRO"
50,50,50,50,105700,"2023-01-12","PPRO"
50,50,50,50,141600,"2023-01-13","PPRO"
50,50,50,50,251200,"2023-01-16","PPRO"
50,50,50,50,349600,"2023-01-17","PPRO"
50,50,50,50,119700,"2023-01-18","PPRO"
50,50,50,50,62900,"2023-01-19","PPRO"
50,50,50,50,42200,"2023-01-20","PPRO"
50,50,50,50,213500,"2023-01-24","PPRO"
50,50,50,50,742700,"2023-01-25","PPRO"
50,50,50,50,161300,"2023-01-26","PPRO"
50,50,50,50,509200,"2023-01-27","PPRO"
50,50,50,50,201800,"2023-01-30","PPRO"
50,50,50,50,1079600,"2023-01-31","PPRO"
50,50,50,50,106000,"2023-02-01","PPRO"
50,50,50,50,146700,"2023-02-02","PPRO"
50,50,50,50,906000,"2023-02-03","PPRO"
50,50,50,50,892900,"2023-02-06","PPRO"
50,50,50,50,486600,"2023-02-07","PPRO"
50,50,50,50,77400,"2023-02-08","PPRO"
50,50,50,50,25200,"2023-02-09","PPRO"
50,50,50,50,18300,"2023-02-10","PPRO"
50,50,50,50,24100,"2023-02-13","PPRO"
50,50,50,50,41700,"2023-02-14","PPRO"
50,50,50,50,58000,"2023-02-15","PPRO"
50,50,50,50,530800,"2023-02-16","PPRO"
50,50,50,50,168700,"2023-02-17","PPRO"
50,50,50,50,185200,"2023-02-20","PPRO"
50,50,50,50,533600,"2023-02-21","PPRO"
50,50,50,50,39300,"2023-02-22","PPRO"
50,50,50,50,63400,"2023-02-23","PPRO"
50,50,50,50,8200,"2023-02-24","PPRO"
50,50,50,50,688900,"2023-02-27","PPRO"
50,50,50,50,580300,"2023-02-28","PPRO"
50,50,50,50,32600,"2023-03-01","PPRO"
50,50,50,50,84100,"2023-03-02","PPRO"
50,50,50,50,47300,"2023-03-03","PPRO"
50,50,50,50,78800,"2023-03-06","PPRO"
50,50,50,50,7700,"2023-03-07","PPRO"
50,50,50,50,50600,"2023-03-08","PPRO"
50,50,50,50,29800,"2023-03-09","PPRO"
50,50,50,50,3300,"2023-03-10","PPRO"
50,50,50,50,28600,"2023-03-13","PPRO"
50,50,50,50,31800,"2023-03-14","PPRO"
50,50,50,50,34500,"2023-03-15","PPRO"
50,50,50,50,25400,"2023-03-16","PPRO"
50,50,50,50,23100,"2023-03-17","PPRO"
50,50,50,50,46000,"2023-03-20","PPRO"
50,50,50,50,11300,"2023-03-21","PPRO"
50,50,50,50,20200,"2023-03-24","PPRO"
50,50,50,50,49500,"2023-03-27","PPRO"
50,50,50,50,58100,"2023-03-28","PPRO"
50,50,50,50,171600,"2023-03-29","PPRO"
50,50,50,50,83900,"2023-03-30","PPRO"
50,50,50,50,73900,"2023-03-31","PPRO"
50,50,50,50,121000,"2023-04-03","PPRO"
50,50,50,50,505500,"2023-04-04","PPRO"
50,50,50,50,144600,"2023-04-05","PPRO"
50,50,50,50,57300,"2023-04-06","PPRO"
50,50,50,50,223000,"2023-04-10","PPRO"
50,50,50,50,284900,"2023-04-11","PPRO"
50,50,50,50,43900,"2023-04-12","PPRO"
50,50,50,50,27600,"2023-04-13","PPRO"
50,50,50,50,690900,"2023-04-14","PPRO"
50,50,50,50,326500,"2023-04-17","PPRO"
50,50,50,50,11500,"2023-04-18","PPRO"
50,50,50,50,492700,"2023-04-26","PPRO"
50,50,50,50,148700,"2023-04-27","PPRO"
50,50,50,50,150300,"2023-04-28","PPRO"
50,50,50,50,81200,"2023-05-02","PPRO"
50,50,50,50,1112400,"2023-05-03","PPRO"
50,50,50,50,39000,"2023-05-04","PPRO"
50,50,50,50,194000,"2023-05-05","PPRO"
50,50,50,50,129000,"2023-05-08","PPRO"
50,50,50,50,149000,"2023-05-09","PPRO"
50,50,50,50,564600,"2023-05-10","PPRO"
50,50,50,50,25600,"2023-05-11","PPRO"
50,50,50,50,159400,"2023-05-12","PPRO"
50,50,50,50,148100,"2023-05-15","PPRO"
50,50,50,50,21900,"2023-05-16","PPRO"
50,50,50,50,3200,"2023-05-17","PPRO"
50,50,50,50,5600,"2023-05-19","PPRO"
50,50,50,50,159000,"2023-05-22","PPRO"
50,50,50,50,234700,"2023-05-23","PPRO"
50,50,50,50,79700,"2023-05-24","PPRO"
50,50,50,50,64500,"2023-05-25","PPRO"
50,50,50,50,228600,"2023-05-26","PPRO"
50,50,50,50,16100,"2023-05-29","PPRO"
50,50,50,50,71000,"2023-05-30","PPRO"
50,50,50,50,81400,"2023-05-31","PPRO"
50,50,50,50,59900,"2023-06-05","PPRO"
50,50,50,50,247600,"2023-06-06","PPRO"
50,50,50,50,70900,"2023-06-07","PPRO"
50,50,50,50,220300,"2023-06-08","PPRO"
50,50,50,50,105700,"2023-06-09","PPRO"
50,50,50,50,20500,"2023-06-12","PPRO"
50,50,50,50,59800,"2023-06-13","PPRO"
50,50,50,50,181800,"2023-06-14","PPRO"
50,50,50,50,24700,"2023-06-15","PPRO"
50,50,50,50,321300,"2023-06-16","PPRO"
50,50,50,50,138400,"2023-06-19","PPRO"
50,50,50,50,229600,"2023-06-20","PPRO"
50,50,50,50,4300,"2023-06-21","PPRO"
50,50,50,50,112200,"2023-06-22","PPRO"
50,50,50,50,208200,"2023-06-23","PPRO"
50,50,50,50,50700,"2023-06-26","PPRO"
50,50,50,50,119600,"2023-06-27","PPRO"
50,50,50,50,92800,"2023-07-03","PPRO"
50,50,50,50,41500,"2023-07-04","PPRO"
50,50,50,50,31000,"2023-07-05","PPRO"
50,50,50,50,39100,"2023-07-06","PPRO"
50,50,50,50,34600,"2023-07-07","PPRO"
50,50,50,50,110100,"2023-07-10","PPRO"
50,50,50,50,51400,"2023-07-11","PPRO"
50,50,50,50,26900,"2023-07-12","PPRO"
50,50,50,50,34400,"2023-07-13","PPRO"
50,50,50,50,97500,"2023-07-14","PPRO"
50,50,50,50,26500,"2023-07-17","PPRO"
50,50,50,50,43800,"2023-07-18","PPRO"
50,50,50,50,61800,"2023-07-20","PPRO"
50,50,50,50,27900,"2023-07-21","PPRO"
50,50,50,50,12400,"2023-07-24","PPRO"
50,50,50,50,88500,"2023-07-25","PPRO"
50,50,50,50,35700,"2023-07-26","PPRO"
50,50,50,50,234100,"2023-07-27","PPRO"
50,50,50,50,38300,"2023-07-28","PPRO"
50,50,50,50,91500,"2023-07-31","PPRO"
50,50,50,50,36800,"2023-08-01","PPRO"
50,50,50,50,216500,"2023-08-02","PPRO"
50,50,50,50,38700,"2023-08-03","PPRO"
50,50,50,50,19100,"2023-08-04","PPRO"
50,50,50,50,20900,"2023-08-07","PPRO"
50,50,50,50,15100,"2023-08-08","PPRO"
50,50,50,50,56000,"2023-08-09","PPRO"
50,50,50,50,21900,"2023-08-10","PPRO"
50,50,50,50,82600,"2023-08-11","PPRO"
50,50,50,50,114100,"2023-08-14","PPRO"
50,50,50,50,16300,"2023-08-15","PPRO"
50,50,50,50,6400,"2023-08-16","PPRO"
50,50,50,50,518300,"2023-08-18","PPRO"
50,50,50,50,55800,"2023-08-21","PPRO"
50,50,50,50,30800,"2023-08-22","PPRO"
50,50,50,50,46200,"2023-08-23","PPRO"
50,50,50,50,52200,"2023-08-24","PPRO"
50,50,50,50,21200,"2023-08-25","PPRO"
50,50,50,50,35300,"2023-08-28","PPRO"
50,50,50,50,43800,"2023-08-29","PPRO"
50,50,50,50,239100,"2023-08-30","PPRO"
50,50,50,50,6900,"2023-08-31","PPRO"
50,50,50,50,51800,"2023-09-01","PPRO"
50,50,50,50,225900,"2023-09-04","PPRO"
50,50,50,50,110000,"2023-09-05","PPRO"
50,50,50,50,135000,"2023-09-06","PPRO"
50,50,50,50,6300,"2023-09-07","PPRO"
50,50,50,50,448300,"2023-09-08","PPRO"
50,50,50,50,18600,"2023-09-11","PPRO"
50,50,50,50,74600,"2023-09-12","PPRO"
50,50,50,50,79800,"2023-09-13","PPRO"
50,50,50,50,29500,"2023-09-14","PPRO"
50,50,50,50,20000,"2023-09-15","PPRO"
50,50,50,50,40600,"2023-09-18","PPRO"
50,50,50,50,19300,"2023-09-19","PPRO"
50,50,50,50,32800,"2023-09-20","PPRO"
50,50,50,50,11600,"2023-09-21","PPRO"
50,50,50,50,26900,"2023-09-22","PPRO"
50,50,50,50,398900,"2023-09-25","PPRO"
50,50,50,50,155000,"2023-09-26","PPRO"
50,50,50,50,11100,"2023-09-27","PPRO"
50,50,50,50,126100,"2023-09-29","PPRO"
50,50,50,50,27300,"2023-10-02","PPRO"
50,50,50,50,62700,"2023-10-03","PPRO"
50,50,50,50,12900,"2023-10-04","PPRO"
50,50,50,50,1479800,"2023-10-05","PPRO"
50,50,50,50,308600,"2023-10-06","PPRO"
50,50,50,50,13400,"2023-10-09","PPRO"
50,50,50,50,5600,"2023-10-10","PPRO"
50,50,50,50,2900,"2023-10-11","PPRO"
50,50,50,50,25900,"2023-10-12","PPRO"
50,50,50,50,6800,"2023-10-13","PPRO"
50,50,50,50,27700,"2023-10-16","PPRO"
50,50,50,50,20500,"2023-10-17","PPRO"
50,50,50,50,32000,"2023-10-18","PPRO"
50,50,50,50,3800,"2023-10-19","PPRO"
50,50,50,50,4000,"2023-10-20","PPRO"
50,50,50,50,5300,"2023-10-23","PPRO"
50,50,50,50,7800,"2023-10-24","PPRO"
50,50,50,50,19500,"2023-10-25","PPRO"
50,50,50,50,27800,"2023-10-26","PPRO"
50,50,50,50,4400,"2023-10-27","PPRO"
50,50,50,50,16200,"2023-10-30","PPRO"
50,50,50,50,35500,"2023-10-31","PPRO"
50,50,50,50,354900,"2023-11-01","PPRO"
50,50,50,50,24500,"2023-11-02","PPRO"
50,50,50,50,208400,"2023-11-03","PPRO"
50,50,50,50,56700,"2023-11-06","PPRO"
50,50,50,50,22200,"2023-11-07","PPRO"
50,50,50,50,2300,"2023-11-08","PPRO"
50,50,50,50,3700,"2023-11-09","PPRO"
50,50,50,50,91100,"2023-11-10","PPRO"
50,50,50,50,2100,"2023-11-13","PPRO"
50,50,50,50,12400,"2023-11-14","PPRO"
50,50,50,50,11400,"2023-11-15","PPRO"
50,50,50,50,6100,"2023-11-16","PPRO"
50,50,50,50,7900,"2023-11-17","PPRO"
50,50,50,50,109700,"2023-11-20","PPRO"
50,50,50,50,14700,"2023-11-21","PPRO"
50,50,50,50,1006300,"2023-11-22","PPRO"
50,50,50,50,4600,"2023-11-23","PPRO"
50,50,50,50,5400,"2023-11-24","PPRO"
50,50,50,50,83700,"2023-11-27","PPRO"
50,50,50,50,43700,"2023-11-28","PPRO"
50,50,50,50,148100,"2023-11-29","PPRO"
50,50,50,50,202600,"2023-11-30","PPRO"
50,50,50,50,2100,"2023-12-01","PPRO"
50,50,50,50,62200,"2023-12-04","PPRO"
50,50,50,50,57800,"2023-12-05","PPRO"
50,50,50,50,231600,"2023-12-06","PPRO"
50,50,50,50,4000,"2023-12-07","PPRO"
50,50,50,50,20700,"2023-12-08","PPRO"
50,50,50,50,18400,"2023-12-11","PPRO"
50,50,50,50,22400,"2023-12-12","PPRO"
50,50,50,50,600,"2023-12-13","PPRO"
50,50,50,50,11300,"2023-12-14","PPRO"
50,50,50,50,4300,"2023-12-15","PPRO"
50,50,50,50,14600,"2023-12-18","PPRO"
50,50,50,50,2200,"2023-12-19","PPRO"
50,50,50,50,3800,"2023-12-20","PPRO"
50,50,50,50,4200,"2023-12-21","PPRO"
50,50,50,50,15000,"2023-12-22","PPRO"
50,50,50,50,46500,"2023-12-27","PPRO"
50,50,50,50,14800,"2023-12-28","PPRO"
50,50,50,50,6700,"2023-12-29","PPRO"
50,50,50,50,23000,"2024-01-02","PPRO"
50,50,50,50,114800,"2024-01-03","PPRO"
50,50,50,50,13100,"2024-01-04","PPRO"
50,50,50,50,42400,"2024-01-05","PPRO"
50,50,50,50,1200,"2024-01-08","PPRO"
50,50,50,50,19700,"2024-01-09","PPRO"
50,50,50,50,21300,"2024-01-10","PPRO"
50,50,50,50,2800,"2024-01-11","PPRO"
50,50,50,50,20800,"2024-01-12","PPRO"
50,50,50,50,5700,"2024-01-15","PPRO"
50,50,50,50,45500,"2024-01-16","PPRO"
50,50,50,50,217300,"2024-01-17","PPRO"
50,50,50,50,3000,"2024-01-18","PPRO"
50,50,50,50,2000,"2024-01-19","PPRO"
50,50,50,50,7700,"2024-01-22","PPRO"
50,50,50,50,2200,"2024-01-23","PPRO"
50,50,50,50,10000,"2024-01-24","PPRO"
50,50,50,50,5300,"2024-01-25","PPRO"
50,50,50,50,500,"2024-01-26","PPRO"
50,50,50,50,104300,"2024-01-29","PPRO"
50,50,50,50,1700,"2024-01-30","PPRO"
50,50,50,50,2600,"2024-01-31","PPRO"
50,50,50,50,15400,"2024-02-01","PPRO"
50,50,50,50,3700,"2024-02-02","PPRO"
50,50,50,50,62600,"2024-02-05","PPRO"
50,50,50,50,2100,"2024-02-06","PPRO"
50,50,50,50,2200,"2024-02-07","PPRO"
50,50,50,50,6400,"2024-02-12","PPRO"
50,50,50,50,200,"2024-02-13","PPRO"
50,50,50,50,414800,"2024-02-15","PPRO"
50,50,50,50,161900,"2024-02-16","PPRO"
50,50,50,50,17200,"2024-02-19","PPRO"
50,50,50,50,18800,"2024-02-20","PPRO"
50,50,50,50,10800,"2024-02-21","PPRO"
50,50,50,50,6700,"2024-02-22","PPRO"
50,50,50,50,3400,"2024-02-23","PPRO"
50,50,50,50,154300,"2024-02-26","PPRO"
50,50,50,50,13200,"2024-02-27","PPRO"
50,50,50,50,11500,"2024-02-28","PPRO"
50,50,50,50,77900,"2024-02-29","PPRO"
50,50,50,50,35900,"2024-03-01","PPRO"
50,50,50,50,61800,"2024-03-04","PPRO"
50,50,50,50,3800,"2024-03-05","PPRO"
50,50,50,50,10100,"2024-03-06","PPRO"
50,50,50,50,26000,"2024-03-07","PPRO"
50,50,50,50,8000,"2024-03-08","PPRO"
50,50,50,50,1300,"2024-03-13","PPRO"
50,50,50,50,8600,"2024-03-14","PPRO"
50,50,50,50,556100,"2024-03-15","PPRO"
50,50,50,50,2100,"2024-03-18","PPRO"
50,50,50,50,42300,"2024-03-19","PPRO"
50,50,50,50,4800,"2024-03-20","PPRO"
50,50,50,50,28600,"2024-03-21","PPRO"
50,50,50,50,43600,"2024-03-22","PPRO"
45,45,45,45,707300,"2024-03-25","PPRO"
41,41,41,41,196800,"2024-03-26","PPRO"
37,37,37,37,399000,"2024-03-27","PPRO"
34,34,34,34,1042200,"2024-03-28","PPRO"
31,31,31,31,338500,"2024-04-01","PPRO"
28,28,28,28,1708300,"2024-04-02","PPRO"
26,26,26,26,2194500,"2024-04-03","PPRO"
24,24,24,24,1131200,"2024-04-04","PPRO"
22,22,22,22,2793400,"2024-04-05","PPRO"
20,20,20,20,1829100,"2024-04-16","PPRO"
18,18,18,18,5316600,"2024-04-17","PPRO"
17,17,17,17,1754200,"2024-04-18","PPRO"
16,16,16,16,2164900,"2024-04-19","PPRO"
15,15,15,15,1466700,"2024-04-22","PPRO"
14,14,14,14,956600,"2024-04-23","PPRO"
13,13,13,13,2907600,"2024-04-24","PPRO"
12,14,12,14,163336700,"2024-04-25","PPRO"
15,15,15,15,43501700,"2024-04-26","PPRO"
16,16,16,16,19070500,"2024-04-29","PPRO"
15,15,15,15,76263700,"2024-04-30","PPRO"
14,14,14,14,8956400,"2024-05-02","PPRO"
13,13,13,13,7287300,"2024-05-03","PPRO"
12,12,12,12,42244000,"2024-05-06","PPRO"
11,11,11,11,13793600,"2024-05-07","PPRO"
10,10,10,10,9017600,"2024-05-08","PPRO"
9,9,9,9,117528100,"2024-05-13","PPRO"
8,8,8,8,26801700,"2024-05-14","PPRO"
8,9,8,9,32797900,"2024-05-15","PPRO"
9,10,9,10,17985200,"2024-05-16","PPRO"
11,11,11,11,23822200,"2024-05-17","PPRO"
11,11,10,10,14527700,"2024-05-20","PPRO"
10,11,10,11,5350000,"2024-05-21","PPRO"
10,11,10,11,14222300,"2024-05-22","PPRO"
10,11,10,11,3525000,"2024-05-27","PPRO"
10,11,10,11,9289800,"2024-05-28","PPRO"
11,11,10,11,1423000,"2024-05-29","PPRO"
10,11,10,11,4619100,"2024-05-30","PPRO"
11,11,10,10,5917700,"2024-05-31","PPRO"
10,10,10,10,8220900,"2024-06-03","PPRO"
9,10,9,10,7893800,"2024-06-04","PPRO"
9,9,9,9,17819000,"2024-06-05","PPRO"
8,8,8,8,5718900,"2024-06-06","PPRO"
8,8,8,8,6468500,"2024-06-07","PPRO"
7,8,7,8,12852200,"2024-06-10","PPRO"
8,8,8,8,14844200,"2024-06-11","PPRO"
8,8,8,8,3571600,"2024-06-12","PPRO"
8,9,8,9,3554200,"2024-06-13","PPRO"
9,9,8,8,11415800,"2024-06-14","PPRO"
8,8,7,7,19443500,"2024-06-19","PPRO"
7,7,7,7,9441400,"2024-06-20","PPRO"
7,8,7,8,14949300,"2024-06-21","PPRO"
8,9,8,9,11309900,"2024-06-24","PPRO"
9,10,9,10,3795800,"2024-06-25","PPRO"
10,10,10,10,2104900,"2024-06-26","PPRO"
10,10,9,9,9756100,"2024-06-27","PPRO"
10,10,9,9,2324300,"2024-06-28","PPRO"
9,10,9,10,4097500,"2024-07-01","PPRO"
10,10,10,10,17539500,"2024-07-02","PPRO"
11,11,11,11,23267000,"2024-07-03","PPRO"
11,11,10,10,21557500,"2024-07-04","PPRO"
11,11,10,10,5023000,"2024-07-05","PPRO"
10,11,10,11,15792400,"2024-07-08","PPRO"
12,12,12,12,51259300,"2024-07-09","PPRO"
12,12,11,11,28932800,"2024-07-10","PPRO"
12,12,11,11,18950600,"2024-07-11","PPRO"
11,11,11,11,11091600,"2024-07-12","PPRO"
12,12,12,12,20941900,"2024-07-15","PPRO"
12,12,11,11,6630300,"2024-07-16","PPRO"
11,12,11,11,8327000,"2024-07-17","PPRO"
11,12,11,11,31992300,"2024-07-18","PPRO"
11,12,11,12,16241300,"2024-07-19","PPRO"
12,12,11,11,9558900,"2024-07-22","PPRO"
11,12,11,12,12279100,"2024-07-23","PPRO"
12,12,12,12,3327300,"2024-07-24","PPRO"
12,12,11,11,4387200,"2024-07-25","PPRO"
11,12,11,12,3710200,"2024-07-26","PPRO"
11,11,11,11,3231000,"2024-07-29","PPRO"
11,11,11,11,6897600,"2024-07-30","PPRO"
11,11,11,11,7100300,"2024-07-31","PPRO"
11,12,11,12,20246200,"2024-08-01","PPRO"
12,12,12,12,10867800,"2024-08-02","PPRO"
12,12,11,12,8147800,"2024-08-05","PPRO"
11,12,11,11,2111300,"2024-08-06","PPRO"
11,12,11,12,1834700,"2024-08-07","PPRO"
12,12,11,11,4591700,"2024-08-08","PPRO"
11,12,11,12,7641800,"2024-08-09","PPRO"
12,12,12,12,13660000,"2024-08-12","PPRO"
12,13,12,13,22095500,"2024-08-13","PPRO"
14,14,14,14,47142200,"2024-08-14","PPRO"
15,15,15,15,43268200,"2024-08-15","PPRO"
15,16,15,16,19377200,"2024-08-16","PPRO"
17,17,17,17,11691700,"2024-08-19","PPRO"
18,18,18,18,12538100,"2024-08-20","PPRO"
19,19,19,19,3225900,"2024-08-21","PPRO"
20,20,20,20,24353600,"2024-08-22","PPRO"
21,22,21,22,21631400,"2024-08-23","PPRO"
24,24,24,24,19573200,"2024-08-26","PPRO"
26,26,26,26,23077200,"2024-08-27","PPRO"
28,28,28,28,17878300,"2024-08-28","PPRO"
30,30,30,30,15342700,"2024-08-29","PPRO"
33,33,33,33,14859300,"2024-08-30","PPRO"
36,36,36,36,45104500,"2024-09-02","PPRO"
39,39,33,33,41998800,"2024-09-03","PPRO"
30,30,30,30,5578300,"2024-09-04","PPRO"
27,27,27,27,6823400,"2024-09-05","PPRO"
25,25,25,25,35344600,"2024-09-06","PPRO"
23,23,23,23,23416400,"2024-09-09","PPRO"
23,23,22,22,18918900,"2024-09-10","PPRO"
22,22,21,22,20779900,"2024-09-11","PPRO"
22,24,22,24,8790000,"2024-09-12","PPRO"
26,26,26,26,14890300,"2024-09-13","PPRO"
26,26,24,25,24916900,"2024-09-17","PPRO"
24,24,24,24,16261400,"2024-09-18","PPRO"
24,24,22,22,14087300,"2024-09-19","PPRO"
22,22,20,20,11338800,"2024-09-20","PPRO"
20,20,20,20,4213300,"2024-09-23","PPRO"
20,20,20,20,10898800,"2024-09-24","PPRO"
20,20,18,18,27411700,"2024-09-25","PPRO"
18,19,18,19,4737000,"2024-09-26","PPRO"
20,20,20,20,6564600,"2024-09-27","PPRO"
20,20,20,20,5551700,"2024-09-30","PPRO"
20,20,19,20,8449000,"2024-10-01","PPRO"
20,20,19,20,7107600,"2024-10-02","PPRO"
20,20,20,20,1747600,"2024-10-03","PPRO"
20,20,20,20,4192300,"2024-10-04","PPRO"
20,20,20,20,3481600,"2024-10-07","PPRO"
20,20,20,20,2613500,"2024-10-08","PPRO"
20,22,20,22,9381700,"2024-10-09","PPRO"
22,22,21,22,13221400,"2024-10-10","PPRO"
22,22,21,22,2602900,"2024-10-11","PPRO"
22,22,21,21,5368400,"2024-10-14","PPRO"
21,21,21,21,0,"2024-10-15","PPRO"
21,21,21,21,0,"2024-10-16","PPRO"
21,21,21,21,0,"2024-10-17","PPRO"
21,21,21,21,0,"2024-10-18","PPRO"
21,21,21,21,0,"2024-10-21","PPRO"
21,21,21,21,0,"2024-10-22","PPRO"
21,21,21,21,0,"2024-10-23","PPRO"
21,21,21,21,0,"2024-10-24","PPRO"
21,21,21,21,0,"2024-10-25","PPRO"
21,21,21,21,0,"2024-10-28","PPRO"
21,21,21,21,0,"2024-10-29","PPRO"
21,21,21,21,0,"2024-10-30","PPRO"
21,21,21,21,0,"2024-10-31","PPRO"
21,21,21,21,0,"2024-11-01","PPRO"