COMPANY,DATE,PRICE OF LAST TRANSACTION,MAX,MIN,AVERAGE PRICE,% PERCENT,QUANTITY,REVENUE IN BEST DENARS,TOTAL REVENUE IN DENARS
ADIN,2025-01-17,1650.0,1700.0,1650.0,1695.45,275.0,110.0,186500.0,186500.0
ADIN,2024-11-21,1650.0,1650.0,1650.0,1650.0,0.0,13.0,21450.0,21450.0
ADIN,2024-11-18,1650.0,1650.0,1650.0,1650.0,0.0,190.0,313500.0,313500.0
ADIN,2024-11-15,1650.0,1650.0,1650.0,1650.0,0.0,100.0,165000.0,165000.0
ADIN,2024-10-21,1650.0,1650.0,1650.0,1650.0,-294.0,208.0,343200.0,343200.0
ADIN,2024-10-18,1700.0,1700.0,1700.0,1700.0,0.0,2.0,3400.0,3400.0
ADIN,2024-10-10,1700.0,1700.0,1700.0,1700.0,-286.0,200.0,340000.0,340000.0
ADIN,2024-10-09,1750.0,1750.0,1750.0,1750.0,-278.0,16.0,28000.0,28000.0
ADIN,2024-10-02,1800.0,1800.0,1800.0,1800.0,0.0,100.0,180000.0,180000.0
ADIN,2024-09-24,1800.0,1800.0,1800.0,1800.0,0.0,16.0,28800.0,28800.0
ADIN,2024-09-23,1800.0,1800.0,1800.0,1800.0,169.0,94.0,169200.0,169200.0
ADIN,2024-09-20,1770.0,1770.0,1770.0,1770.0,412.0,135.0,238950.0,238950.0
ADIN,2024-09-19,1700.0,1700.0,1700.0,1700.0,328.0,200.0,340000.0,340000.0
ADIN,2024-09-18,1646.0,1646.0,1646.0,1646.0,0.0,10.0,16460.0,16460.0
ADIN,2024-09-17,1646.0,1646.0,1646.0,1646.0,0.0,265.0,436190.0,436190.0
ADIN,2024-09-13,1646.0,1646.0,1646.0,1646.0,288.0,120.0,197520.0,197520.0
ADIN,2024-08-26,1600.0,1600.0,1600.0,1600.0,-62.0,150.0,240000.0,240000.0
ADIN,2024-08-23,1610.0,1610.0,1610.0,1610.0,-237.0,83.0,133630.0,133630.0
ADIN,2024-08-14,1649.0,1649.0,1649.0,1649.0,957.0,15.0,24735.0,24735.0
ADIN,2024-08-13,1505.0,1505.0,1505.0,1505.0,33.0,100.0,150500.0,150500.0
ADIN,2024-08-07,1500.0,1500.0,1500.0,1500.0,0.0,200.0,300000.0,300000.0
ADIN,2024-07-30,1500.0,1500.0,1500.0,1500.0,0.0,240.0,360000.0,360000.0
ADIN,2024-07-29,1500.0,1500.0,1500.0,1500.0,0.0,600.0,900000.0,900000.0
ADIN,2024-07-12,1500.0,1500.0,1500.0,1500.0,0.0,368.0,552000.0,552000.0
ADIN,2024-07-10,1500.0,1500.0,1500.0,1500.0,-625.0,600.0,900000.0,900000.0
ADIN,2024-06-27,1600.0,1600.0,1600.0,1600.0,-533.0,200.0,320000.0,320000.0
ADIN,2024-05-29,1690.0,1690.0,1690.0,1690.0,12.0,50.0,84500.0,84500.0
ADIN,2024-05-17,1688.0,1688.0,1688.0,1688.0,-53.0,76.0,128288.0,128288.0
ADIN,2024-05-14,1697.0,1697.0,1697.0,1697.0,4142.0,50.0,84850.0,84850.0
ADIN,2024-02-05,1200.0,1200.0,1200.0,1200.0,0.0,153.0,183600.0,183600.0
ADIN,2024-01-31,1200.0,1200.0,1200.0,1200.0,2000.0,295.0,354000.0,354000.0
ADIN,2023-12-19,1000.0,1000.0,1000.0,1000.0,0.0,100.0,100000.0,100000.0
ADIN,2023-11-29,1000.0,1000.0,1000.0,1000.0,0.0,600.0,600000.0,600000.0
ADIN,2023-11-13,1000.0,1000.0,1000.0,1000.0,0.0,260.0,260000.0,260000.0
ADIN,2023-11-09,1000.0,1000.0,1000.0,1000.0,0.0,200.0,200000.0,200000.0
ADIN,2023-10-05,1000.0,1000.0,1000.0,1000.0,1561.0,100.0,100000.0,100000.0
ADIN,2023-07-11,86500.0,86500.0,86500.0,86500.0,176.0,70.0,60550.0,60550.0
ADIN,2023-07-06,85000.0,85000.0,85000.0,85000.0,1773.0,100.0,85000.0,85000.0
ADIN,2023-02-14,72200.0,72200.0,72200.0,72200.0,-1405.0,505.0,364610.0,364610.0
ADIN,2023-01-20,84000.0,84000.0,84000.0,84000.0,0.0,95.0,79800.0,79800.0
ADIN,2022-12-23,84000.0,84000.0,84000.0,84000.0,294.0,120.0,100800.0,100800.0
ADIN,2022-12-16,81600.0,81600.0,81600.0,81600.0,12.0,400.0,326400.0,326400.0
ADIN,2022-11-23,81500.0,81500.0,81500.0,81500.0,0.0,200.0,163000.0,163000.0
ADIN,2022-07-22,81500.0,81500.0,81500.0,81500.0,124.0,10.0,8150.0,8150.0
ADIN,2022-05-31,80500.0,80500.0,80500.0,80500.0,294.0,50.0,40250.0,40250.0
ADIN,2022-05-12,78200.0,78200.0,78200.0,78200.0,289.0,10.0,7820.0,7820.0
ADIN,2022-03-18,76000.0,76000.0,76000.0,76000.0,120.0,550.0,418000.0,418000.0
ADIN,2022-03-16,75100.0,75100.0,75100.0,75100.0,13.0,1.1,826100.0,826100.0
ADIN,2022-03-07,75000.0,75000.0,75000.0,75000.0,0.0,100.0,75000.0,75000.0
ADIN,2022-02-24,75000.0,75000.0,75000.0,75000.0,246.0,120.0,90000.0,90000.0
ADIN,2022-02-21,73200.0,73200.0,73200.0,73200.0,295.0,30.0,21960.0,21960.0
ADIN,2022-01-17,71100.0,71100.0,71100.0,71100.0,99.0,30.0,21330.0,21330.0
ADIN,2022-01-13,70400.0,70400.0,70400.0,70400.0,57.0,25.0,17600.0,17600.0
ADIN,2021-11-17,70000.0,70000.0,70000.0,70000.0,0.0,50.0,35000.0,35000.0
ADIN,2021-10-27,70000.0,70000.0,70000.0,70000.0,0.0,61.0,42700.0,42700.0
ADIN,2021-10-22,70000.0,70000.0,70000.0,70000.0,0.0,30.0,21000.0,21000.0
ADIN,2021-09-27,70000.0,70000.0,70000.0,70000.0,279.0,61.0,42700.0,42700.0
ADIN,2021-09-21,68100.0,68100.0,68100.0,68100.0,445.0,50.0,34050.0,34050.0
ADIN,2021-07-27,65200.0,65200.0,65200.0,65200.0,-136.0,50.0,32600.0,32600.0
ADIN,2021-06-30,66100.0,66100.0,66100.0,66100.0,442.0,50.0,33050.0,33050.0
ADIN,2021-05-14,63300.0,63300.0,63300.0,63300.0,-1560.0,100.0,63300.0,63300.0
ADIN,2021-05-05,75000.0,75000.0,75000.0,75000.0,0.0,50.0,37500.0,37500.0
ADIN,2021-04-28,75000.0,75000.0,75000.0,75000.0,0.0,120.0,90000.0,90000.0
ADIN,2021-04-23,75000.0,75000.0,75000.0,75000.0,0.0,50.0,37500.0,37500.0
ADIN,2021-03-25,75000.0,75000.0,75000.0,75000.0,0.0,450.0,337500.0,337500.0
ADIN,2021-03-12,75000.0,75000.0,75000.0,75000.0,0.0,50.0,37500.0,37500.0
ADIN,2021-03-01,75000.0,75000.0,75000.0,75000.0,260.0,170.0,127500.0,127500.0
ADIN,2021-02-23,73100.0,73100.0,73100.0,73100.0,428.0,168.0,122808.0,122808.0
ADIN,2021-02-16,70100.0,70100.0,70100.0,70100.0,159.0,50.0,35050.0,35050.0
ADIN,2021-01-21,69000.0,69000.0,69000.0,69000.0,0.0,129.0,89010.0,89010.0
ADIN,2021-01-20,69000.0,69000.0,69000.0,69000.0,0.0,129.0,89010.0,89010.0
ADIN,2021-01-18,69000.0,69000.0,69000.0,69000.0,162.0,40.0,27600.0,27600.0
ADIN,2021-01-05,67900.0,67900.0,67900.0,67900.0,0.0,22.0,14938.0,14938.0
ADIN,2020-12-14,67900.0,67900.0,67900.0,67900.0,-300.0,25.0,16975.0,16975.0
ADIN,2020-11-26,70000.0,70000.0,70000.0,70000.0,0.0,70.0,49000.0,49000.0
ADIN,2020-11-24,70000.0,70000.0,70000.0,70000.0,14.0,360.0,252000.0,252000.0
ADIN,2020-11-23,69900.0,69900.0,69900.0,69900.0,-14.0,200.0,139800.0,139800.0
ADIN,2020-11-18,70000.0,70000.0,70000.0,70000.0,0.0,340.0,238000.0,238000.0
ADIN,2020-11-16,70000.0,70000.0,70000.0,70000.0,0.0,300.0,210000.0,210000.0
ADIN,2020-11-13,70000.0,70000.0,70000.0,70000.0,511.0,185.0,129500.0,129500.0
ADIN,2020-11-12,66600.0,66600.0,66600.0,66600.0,777.0,15.0,9990.0,9990.0
ADIN,2020-08-05,61800.0,61800.0,61800.0,61800.0,0.0,2.4,1483.2,1483200.0
ADIN,2020-07-30,61800.0,61800.0,61800.0,61800.0,0.0,200.0,123600.0,123600.0
ADIN,2020-07-06,61800.0,61800.0,61800.0,61800.0,0.0,100.0,61800.0,61800.0
ADIN,2020-07-02,61800.0,61800.0,61800.0,61800.0,0.0,150.0,92700.0,92700.0
ADIN,2020-06-30,61800.0,61800.0,61800.0,61800.0,300.0,1.0,618000.0,618000.0
ADIN,2020-06-29,60000.0,60000.0,60000.0,60000.0,-909.0,300.0,180000.0,180000.0
ADIN,2019-09-19,66000.0,66000.0,66000.0,66000.0,-280.0,300.0,198000.0,198000.0
ADIN,2019-09-03,67900.0,67900.0,67900.0,67900.0,288.0,115.0,78085.0,78085.0
ADIN,2019-08-27,66000.0,66000.0,66000.0,66000.0,645.0,2.94,1940.4,1940400.0
ADIN,2019-08-14,62000.0,62000.0,62000.0,62000.0,0.0,100.0,62000.0,62000.0
ADIN,2019-08-08,62000.0,62000.0,62000.0,62000.0,-869.0,1.504,932480.0,932480.0
ADIN,2019-06-21,67900.0,67900.0,67900.0,67900.0,-300.0,400.0,271600.0,271600.0
ADIN,2019-05-29,70000.0,70000.0,70000.0,70000.0,802.0,885.0,619500.0,619500.0
ADIN,2019-04-19,64800.0,64800.0,64800.0,64800.0,0.0,20.0,12960.0,12960.0
ADIN,2019-04-17,64800.0,64800.0,64800.0,64800.0,-622.0,150.0,97200.0,97200.0
ADIN,2019-03-22,69100.0,69100.0,69100.0,69100.0,0.0,100.0,69100.0,69100.0
ADIN,2019-03-04,69100.0,69100.0,69100.0,69100.0,470.0,380.0,262580.0,262580.0
ADIN,2019-02-14,66000.0,66000.0,66000.0,66000.0,0.0,1.0,660000.0,660000.0
ADIN,2018-12-26,66000.0,66000.0,66000.0,66000.0,0.0,50.0,33000.0,33000.0
ADIN,2018-12-18,66000.0,66000.0,66000.0,66000.0,-571.0,400.0,264000.0,264000.0
ADIN,2018-11-29,70000.0,70000.0,70000.0,70000.0,0.0,80.0,56000.0,56000.0
ADIN,2018-11-28,70000.0,70000.0,70000.0,70000.0,1327.0,270.0,189000.0,189000.0
ADIN,2018-11-01,61800.0,61800.0,61800.0,61800.0,1036.0,360.0,222480.0,222480.0
ADIN,2018-09-24,56000.0,56000.0,56000.0,56000.0,0.0,15.0,8400.0,8400.0
ADIN,2018-09-20,56000.0,56000.0,56000.0,56000.0,54.0,500.0,280000.0,280000.0
ADIN,2018-09-17,55700.0,55700.0,55700.0,55700.0,-296.0,360.0,200520.0,200520.0
ADIN,2018-08-23,57400.0,57400.0,57400.0,57400.0,287.0,500.0,287000.0,287000.0
ADIN,2018-08-16,55800.0,55800.0,55800.0,55800.0,0.0,320.0,178560.0,178560.0
ADIN,2018-07-25,55800.0,55800.0,55800.0,55800.0,1388.0,105.0,58590.0,58590.0
ADIN,2018-03-07,49000.0,49000.0,49000.0,49000.0,0.0,50.0,24500.0,24500.0
ADIN,2018-02-14,49000.0,49000.0,49000.0,49000.0,0.0,200.0,98000.0,98000.0
ADIN,2018-01-29,49000.0,49000.0,49000.0,49000.0,-541.0,110.0,53900.0,53900.0
ADIN,2018-01-04,51800.0,51800.0,51800.0,51800.0,-300.0,350.0,181300.0,181300.0
ADIN,2017-11-24,53400.0,53400.0,53400.0,53400.0,-111.0,200.0,106800.0,106800.0
ADIN,2017-11-21,54000.0,54000.0,54000.0,54000.0,-182.0,120.0,64800.0,64800.0
ADIN,2017-11-20,55000.0,55000.0,55000.0,55000.0,0.0,350.0,192500.0,192500.0
ADIN,2017-11-16,55000.0,55000.0,55000.0,55000.0,-283.0,10.0,5500.0,5500.0
ADIN,2017-11-07,56600.0,56600.0,56600.0,56600.0,291.0,600.0,339600.0,339600.0
ADIN,2017-11-02,55000.0,55000.0,55000.0,55000.0,0.0,30.0,16500.0,16500.0
ADIN,2017-10-27,55000.0,55000.0,55000.0,55000.0,-1654.0,500.0,275000.0,275000.0
ADIN,2017-09-07,65900.0,65900.0,65900.0,65900.0,-309.0,100.0,65900.0,65900.0
ADIN,2017-04-27,68000.0,68000.0,68000.0,68000.0,0.0,1.288,875840.0,875840.0
ADIN,2017-04-25,68000.0,68000.0,68000.0,68000.0,625.0,18.308,12449.44,12449440.0
ADIN,2017-04-19,64000.0,64000.0,64000.0,64000.0,649.0,666.0,426240.0,426240.0
ADIN,2017-04-07,60100.0,60100.0,60100.0,60100.0,-609.0,10.0,6010.0,6010.0
ADIN,2017-04-04,64000.0,64000.0,64000.0,64000.0,16.0,1.0,640000.0,640000.0
ADIN,2017-03-29,63900.0,63900.0,63900.0,63900.0,-871.0,127.0,81153.0,81153.0
ADIN,2017-03-27,70000.0,70000.0,70000.0,70000.0,955.0,5.0,3500.0,3500.0
ADIN,2017-03-23,63900.0,63900.0,63900.0,63900.0,-274.0,5.0,3195.0,3195.0
ADIN,2017-03-13,65700.0,65700.0,65700.0,65700.0,-1000.0,15.0,9855.0,9855.0
ADIN,2017-03-07,73000.0,73000.0,73000.0,73000.0,542.0,155.0,113150.0,113150.0
ADIN,2017-03-06,73000.0,73000.0,63000.0,69250.0,95.0,40.0,27700.0,27700.0
ADIN,2017-03-01,68600.0,68600.0,68600.0,68600.0,-297.0,490.0,336140.0,336140.0
ADIN,2017-02-28,70700.0,70700.0,70700.0,70700.0,0.0,30.0,21210.0,21210.0
ADIN,2017-02-24,70700.0,70700.0,70700.0,70700.0,-288.0,20.0,14140.0,14140.0
ADIN,2017-02-17,72800.0,72800.0,72800.0,72800.0,-293.0,30.0,21840.0,21840.0
ADIN,2017-02-16,75000.0,75000.0,75000.0,75000.0,260.0,60.0,45000.0,45000.0
ADIN,2017-02-15,73100.0,73100.0,73100.0,73100.0,0.0,40.0,29240.0,29240.0
ADIN,2017-01-03,73100.0,73100.0,73100.0,73100.0,992.0,40.0,29240.0,29240.0
ADIN,2016-12-29,66500.0,66500.0,66500.0,66500.0,992.0,50.0,33250.0,33250.0
ADIN,2016-12-26,60500.0,60500.0,60500.0,60500.0,0.0,1.599,967395.0,967395.0
ADIN,2016-12-21,60500.0,60500.0,60500.0,60500.0,1000.0,8.428,5098.94,5098940.0
ADIN,2016-12-15,55000.0,55000.0,55000.0,55000.0,0.0,672.0,369600.0,369600.0
ADIN,2016-12-14,55000.0,55000.0,55000.0,55000.0,-833.0,40.0,22000.0,7986550.0
ADIN,2016-11-18,60000.0,60000.0,60000.0,60000.0,909.0,100.0,60000.0,60000.0
ADIN,2016-11-15,55000.0,55000.0,55000.0,55000.0,0.0,90.0,49500.0,49500.0
ADIN,2016-11-14,55000.0,55000.0,55000.0,55000.0,1000.0,100.0,55000.0,55000.0
ADIN,2016-11-09,50000.0,50000.0,50000.0,50000.0,0.0,200.0,100000.0,100000.0
ADIN,2016-11-02,50000.0,50000.0,50000.0,50000.0,101.0,200.0,100000.0,100000.0
ADIN,2016-11-01,49500.0,49500.0,49500.0,49500.0,291.0,199.0,98505.0,98505.0
ADIN,2016-10-31,48100.0,48100.0,48100.0,48100.0,322.0,160.0,76960.0,76960.0
ADIN,2016-10-26,46600.0,46600.0,46600.0,46600.0,287.0,5.0,2330.0,2330.0
ADIN,2016-10-21,45300.0,45300.0,45300.0,45300.0,995.0,1.5,679500.0,679500.0
ADIN,2016-10-19,41200.0,41200.0,41200.0,41200.0,300.0,356.0,146672.0,146672.0
ADIN,2016-10-06,40000.0,40000.0,40000.0,40000.0,390.0,196.0,78400.0,78400.0
ADIN,2016-10-05,38500.0,38500.0,38500.0,38500.0,0.0,1.258,484330.0,484330.0
ADIN,2016-09-06,38500.0,38500.0,38500.0,38500.0,0.0,25.0,9625.0,9625.0
ADIN,2016-09-01,38500.0,38500.0,38500.0,38500.0,1000.0,20.0,7700.0,7700.0
ADIN,2016-08-25,35000.0,35000.0,35000.0,35000.0,938.0,35.0,12250.0,12250.0
ADIN,2016-08-23,32000.0,32000.0,32000.0,32000.0,-288.0,20.0,6400.0,6400.0
ADIN,2016-08-15,33000.0,33000.0,32900.0,32949.0,15.0,226.0,74464.0,74464.0
ADIN,2016-08-10,32900.0,32900.0,32900.0,32900.0,613.0,100.0,32900.0,32900.0
ADIN,2016-08-08,31000.0,31000.0,31000.0,31000.0,104.0,80.0,24800.0,24800.0
ADIN,2016-08-05,31000.0,31000.0,30600.0,30680.0,303.0,500.0,153400.0,153400.0
ADIN,2016-06-23,30000.0,30000.0,28000.0,29778.0,-74.0,180.0,53600.0,53600.0
ADIN,2016-06-03,30000.0,30000.0,30000.0,30000.0,0.0,100.0,30000.0,30000.0
ADIN,2016-06-01,30000.0,30000.0,30000.0,30000.0,-33.0,350.0,105000.0,105000.0
ADIN,2016-05-31,30100.0,30100.0,30100.0,30100.0,33.0,110.0,33110.0,33110.0
ADIN,2016-05-23,30000.0,30000.0,30000.0,30000.0,33.0,1.157,347100.0,347100.0
ADIN,2016-05-18,29900.0,29900.0,29900.0,29900.0,-33.0,200.0,59800.0,59800.0
ADIN,2016-05-05,30000.0,30000.0,30000.0,30000.0,33.0,70.0,21000.0,21000.0
ADIN,2016-05-03,29900.0,29900.0,29900.0,29900.0,-33.0,500.0,149500.0,149500.0
ADIN,2016-04-05,30000.0,30000.0,30000.0,30000.0,0.0,750.0,225000.0,225000.0
ADIN,2016-04-01,30000.0,30000.0,30000.0,30000.0,-769.0,1.15,345000.0,345000.0
ADIN,2016-03-31,32500.0,32500.0,32500.0,32500.0,-299.0,1.115,362375.0,362375.0
ADIN,2016-03-22,33500.0,33500.0,33500.0,33500.0,-89.0,30.0,10050.0,10050.0
ADIN,2016-03-15,33800.0,33800.0,33800.0,33800.0,-29.0,30.0,10140.0,10140.0
ADIN,2016-03-11,33900.0,33900.0,33900.0,33900.0,-29.0,41.0,13899.0,13899.0
ADIN,2016-03-09,34000.0,34000.0,34000.0,34000.0,932.0,90.0,30600.0,30600.0
ADIN,2016-03-04,31100.0,31100.0,31100.0,31100.0,-986.0,50.0,15550.0,15550.0
ADIN,2016-01-05,34500.0,34500.0,34500.0,34500.0,0.0,50.0,17250.0,17250.0
ADIN,2015-12-24,34500.0,34500.0,34500.0,34500.0,0.0,10.0,3450.0,3450.0
ADIN,2015-11-25,34500.0,34500.0,34500.0,34500.0,1897.0,60.0,20700.0,20700.0
ADIN,2015-11-19,29000.0,29000.0,29000.0,29000.0,0.0,54.0,15660.0,15660.0
ADIN,2015-11-10,29000.0,29000.0,29000.0,29000.0,0.0,200.0,58000.0,58000.0
ADIN,2015-11-05,29000.0,29000.0,29000.0,29000.0,741.0,100.0,29000.0,29000.0
ADIN,2015-11-04,27000.0,27000.0,27000.0,27000.0,-970.0,1.167,315090.0,315090.0
ADIN,2015-10-30,29900.0,29900.0,29900.0,29900.0,0.0,50.0,14950.0,14950.0
ADIN,2015-10-28,29900.0,29900.0,29900.0,29900.0,-33.0,330.0,98670.0,98670.0
ADIN,2015-10-22,30000.0,30000.0,30000.0,30000.0,0.0,446.0,133800.0,133800.0
ADIN,2015-10-05,30000.0,30000.0,30000.0,30000.0,1321.0,100.0,30000.0,30000.0
ADIN,2015-08-18,26500.0,26500.0,26500.0,26500.0,600.0,1.467,388755.0,388755.0
ADIN,2015-06-25,25000.0,25000.0,25000.0,25000.0,-1935.0,576.0,144000.0,144000.0
ADIN,2015-04-14,31000.0,31000.0,31000.0,31000.0,-1733.0,100.0,31000.0,31000.0
ADIN,2015-03-25,37500.0,37500.0,37500.0,37500.0,218.0,5.0,1875.0,1875.0
ADIN,2015-02-13,36700.0,36700.0,36700.0,36700.0,0.0,50.0,18350.0,18350.0
ADIN,2015-02-03,36700.0,36700.0,36700.0,36700.0,0.0,396.0,145332.0,145332.0
ADIN,2015-02-02,36700.0,36700.0,36700.0,36700.0,0.0,575.0,211025.0,211025.0
ADIN,2015-01-26,36700.0,36700.0,36700.0,36700.0,280.0,25.0,9175.0,9175.0
ALK,2025-01-17,31099.0,31099.0,30400.0,30799.74,271.0,722.0,22237.409,22237409.0
ALK,2025-01-16,30200.0,30500.0,29601.0,29987.45,238.0,863.0,25879.169,25879169.0
ALK,2025-01-15,29700.0,29700.0,29190.0,29289.05,189.0,821.0,24046.309,24046309.0
ALK,2025-01-14,29200.0,29200.0,28700.0,28744.9,51.0,788.0,22650.98,22650980.0
ALK,2025-01-13,28600.0,28600.0,28557.0,28598.78,1.0,733.0,20962.906,20962906.0
ALK,2025-01-10,28600.0,29000.0,28550.0,28596.28,40.0,1.318,37689.897,44814897.0
ALK,2025-01-09,28513.0,28999.0,28400.0,28481.61,49.0,764.0,21759.95,21759950.0
ALK,2025-01-08,28400.0,28400.0,28300.0,28342.55,18.0,47.0,1332.1,1332100.0
ALK,2025-01-03,28300.0,28300.0,28285.0,28291.11,2.0,329.0,9307.775,9307775.0
ALK,2025-01-02,28300.0,28300.0,28250.0,28286.0,13.0,361.0,10211.245,10211245.0
ALK,2024-12-30,28250.0,28250.0,28250.0,28250.0,-16.0,180.0,5085.0,5085000.0
ALK,2024-12-27,28299.0,28300.0,28290.0,28295.92,-3.0,523.0,14798.767,14798767.0
ALK,2024-12-26,28299.0,28311.0,28200.0,28303.56,0.0,650.0,18397.312,18397312.0
ALK,2024-12-25,28310.0,28500.0,28300.0,28303.43,8.0,582.0,16472.599,16472599.0
ALK,2024-12-24,28350.0,28350.0,28200.0,28280.9,-11.0,460.0,13009.214,13009214.0
ALK,2024-12-23,28300.0,28360.0,28050.0,28312.51,-19.0,203.0,5747.44,5747440.0
ALK,2024-12-20,28350.0,28520.0,28349.0,28366.49,9.0,683.0,19374.315,19374315.0
ALK,2024-12-19,28250.0,29000.0,28250.0,28342.11,36.0,503.0,14256.081,14256081.0
ALK,2024-12-18,28251.0,28251.0,28200.0,28241.78,-1.0,484.0,13669.02,13669020.0
ALK,2024-12-17,28250.0,28250.0,28230.0,28244.91,11.0,369.0,10422.37,10422370.0
ALK,2024-12-16,28250.0,28250.0,28198.0,28213.17,37.0,580.0,16363.637,16363637.0
ALK,2024-12-13,28150.0,28200.0,28100.0,28110.06,29.0,300.0,8433.017,8433017.0
ALK,2024-12-12,28001.0,28100.0,27950.0,28030.17,60.0,822.0,23040.796,23040796.0
ALK,2024-12-11,27979.0,27980.0,27800.0,27863.62,2.0,629.0,17526.215,17526215.0
ALK,2024-12-10,27850.0,27992.0,27800.0,27859.13,-47.0,103.0,2869.49,2869490.0
ALK,2024-12-06,27994.0,28200.0,27500.0,27991.95,482.0,205.0,5738.35,5738350.0
ALK,2024-12-05,27499.0,27499.0,26200.0,26704.83,460.0,358.0,9560.33,9560330.0
ALK,2024-12-04,25900.0,25900.0,25402.0,25529.34,45.0,242.0,6178.1,6178100.0
ALK,2024-12-03,25550.0,25550.0,25379.0,25415.78,14.0,258.0,6557.272,6557272.0
ALK,2024-12-02,25400.0,25499.0,25300.0,25379.05,20.0,286.0,7258.407,7258407.0
ALK,2024-11-29,25300.0,25370.0,25300.0,25327.56,32.0,465.0,11777.315,11777315.0
ALK,2024-11-28,25290.0,25290.0,25215.0,25247.73,11.0,306.0,7725.805,7725805.0
ALK,2024-11-27,25244.0,25250.0,25200.0,25219.04,6.0,193.0,4867.275,4867275.0
ALK,2024-11-26,25205.0,25205.0,25200.0,25202.82,-6.0,333.0,8392.54,8392540.0
ALK,2024-11-25,25200.0,25300.0,25150.0,25218.05,18.0,577.0,14550.816,14550816.0
ALK,2024-11-22,25100.0,25200.0,25100.0,25172.12,-10.0,286.0,7199.226,7199226.0
ALK,2024-11-21,25190.0,25200.0,25190.0,25198.46,15.0,209.0,5266.479,5266479.0
ALK,2024-11-20,25198.0,25300.0,25000.0,25159.51,45.0,552.0,13888.05,13888050.0
ALK,2024-11-19,25100.0,25170.0,25000.0,25047.25,41.0,364.0,9117.198,9117198.0
ALK,2024-11-18,25000.0,25000.0,24899.0,24943.9,265.0,344.0,8580.703,8580703.0
ALK,2024-11-15,24350.0,24350.0,24030.0,24300.32,129.0,132.0,3207.642,7629322.0
ALK,2024-11-14,24000.0,24000.0,23950.0,23991.57,29.0,408.0,9788.559,13733409.0
ALK,2024-11-13,24000.0,24000.0,23889.0,23922.38,54.0,175.0,4186.417,8110017.0
ALK,2024-11-12,23820.0,23821.0,23700.0,23793.41,154.0,485.0,11539.805,15449805.0
ALK,2024-11-11,23889.0,23889.0,23200.0,23432.42,103.0,88.0,2062.053,2062053.0
ALK,2024-11-08,23299.0,23400.0,23010.0,23193.84,85.0,64.0,1484.406,1484406.0
ALK,2024-11-07,23000.0,23000.0,22990.0,22997.62,228.0,130.0,2989.691,2989691.0
ALK,2024-11-06,22500.0,22502.0,22301.0,22484.06,83.0,187.0,4204.519,4204519.0
ALK,2024-11-05,22300.0,22300.0,22298.0,22299.74,3.0,3.434,76577.3,76577300.0
ALK,2024-11-04,22300.0,22300.0,22250.0,22293.98,-10.0,408.0,9095.944,9095944.0
ALK,2024-11-01,22300.0,22351.0,22300.0,22316.35,11.0,712.0,15889.243,26615543.0
ALK,2024-10-31,22250.0,22310.0,22250.0,22291.33,19.0,218.0,4859.51,4859510.0
ALK,2024-10-30,22250.0,22250.0,22250.0,22250.0,-1.0,86.0,1913.5,1913500.0
ALK,2024-10-29,22200.0,22260.0,22200.0,22252.0,-7.0,125.0,2781.5,2781500.0
ALK,2024-10-28,22300.0,22350.0,22250.0,22266.81,18.0,111.0,2471.616,2471616.0
ALK,2024-10-25,22200.0,22251.0,22200.0,22225.74,-8.0,339.0,7534.525,7534525.0
ALK,2024-10-24,22250.0,22251.0,22200.0,22243.51,-20.0,359.0,7985.42,7985420.0
ALK,2024-10-22,22250.0,22500.0,22200.0,22288.64,6.0,78.0,1738.514,1738514.0
ALK,2024-10-21,22250.0,22300.0,22200.0,22274.43,9.0,298.0,6637.78,6637780.0
ALK,2024-10-18,22250.0,22300.0,22249.0,22254.15,4.0,222.0,4940.421,4940421.0
ALK,2024-10-17,22250.0,22296.0,22160.0,22246.02,47.0,317.0,7051.987,7051987.0
ALK,2024-10-16,22295.0,22295.0,22100.0,22140.92,-45.0,74.0,1638.428,1638428.0
ALK,2024-10-15,22101.0,22300.0,22100.0,22240.91,-27.0,92.0,2046.164,2046164.0
ALK,2024-10-14,22300.0,22350.0,22300.0,22301.63,-21.0,195.0,4348.818,4348818.0
ALK,2024-10-10,22350.0,22400.0,22300.0,22347.5,27.0,177.0,3955.508,3955508.0
ALK,2024-10-09,22300.0,22300.0,22250.0,22286.23,15.0,61.0,1359.46,1359460.0
ALK,2024-10-08,22300.0,22300.0,22155.0,22251.97,21.0,77.0,1713.402,1713402.0
ALK,2024-10-07,22150.0,22250.0,22150.0,22204.41,-17.0,78.0,1731.944,1731944.0
ALK,2024-10-04,22201.0,22250.0,22201.0,22242.51,-12.0,72.0,1601.461,1601461.0
ALK,2024-10-03,22250.0,22300.0,22250.0,22269.75,-12.0,119.0,2650.1,2650100.0
ALK,2024-10-02,22300.0,22350.0,22250.0,22296.09,1.0,225.0,5016.62,5016620.0
ALK,2024-10-01,22250.0,22300.0,22250.0,22294.28,-3.0,128.0,2853.668,2853668.0
ALK,2024-09-30,22300.0,22303.0,22300.0,22300.96,0.0,253.0,5642.142,5642142.0
ALK,2024-09-27,22300.0,22301.0,22300.0,22300.39,4.0,77.0,1717.13,1717130.0
ALK,2024-09-26,22300.0,22300.0,22250.0,22291.8,12.0,61.0,1359.8,1359800.0
ALK,2024-09-25,22222.0,22300.0,22222.0,22264.43,-15.0,37.0,823784.0,823784.0
ALK,2024-09-24,22300.0,22300.0,22250.0,22298.1,1.0,30.0,668943.0,668943.0
ALK,2024-09-23,22299.0,22300.0,22200.0,22295.52,35.0,84.0,1872.824,1872824.0
ALK,2024-09-20,22200.0,22300.0,22150.0,22217.21,32.0,61.0,1355.25,1355250.0
ALK,2024-09-19,22150.0,22300.0,22100.0,22146.5,-73.0,760.0,16831.341,16831341.0
ALK,2024-09-18,22310.0,22350.0,22300.0,22309.76,50.0,123.0,2744.1,2744100.0
ALK,2024-09-17,22200.0,22200.0,22198.0,22198.93,89.0,162.0,3596.227,3596227.0
ALK,2024-09-16,22004.0,22004.0,22000.0,22002.37,-120.0,57.0,1254.135,1254135.0
ALK,2024-09-13,22399.0,22700.0,22151.0,22269.03,64.0,471.0,10488.714,10488714.0
ALK,2024-09-12,22002.0,22150.0,22002.0,22126.76,58.0,184.0,4071.324,4071324.0
ALK,2024-09-11,22100.0,22100.0,21900.0,21999.92,3.0,211.0,4641.983,4641983.0
ALK,2024-09-10,22000.0,22000.0,21963.0,21992.51,14.0,364.0,8005.275,8005275.0
ALK,2024-09-06,21993.0,21994.0,21900.0,21962.32,-15.0,367.0,8060.173,8060173.0
ALK,2024-09-05,21995.0,21995.0,21994.0,21994.9,40.0,50.0,1099.745,1099745.0
ALK,2024-09-04,21995.0,21995.0,21900.0,21906.25,-28.0,32.0,701000.0,701000.0
ALK,2024-09-03,22000.0,22000.0,21899.0,21967.9,-12.0,159.0,3492.896,3492896.0
ALK,2024-09-02,21950.0,22000.0,21950.0,21993.43,2.0,145.0,3189.048,3189048.0
ALK,2024-08-30,22000.0,22000.0,21940.0,21989.63,23.0,185.0,4068.081,4068081.0
ALK,2024-08-29,21940.0,21999.0,21900.0,21938.5,-26.0,84.0,1842.834,1842834.0
ALK,2024-08-27,21999.0,21999.0,21995.0,21996.62,-1.0,198.0,4355.331,4355331.0
ALK,2024-08-26,21999.0,22000.0,21999.0,21999.49,2.0,69.0,1517.965,1517965.0
ALK,2024-08-23,21999.0,21999.0,21990.0,21995.2,-2.0,79.0,1737.621,1737621.0
ALK,2024-08-22,22000.0,22000.0,21999.0,21999.41,1.0,222.0,4883.87,4883870.0
ALK,2024-08-21,22000.0,22000.0,21950.0,21996.57,-3.0,640.0,14077.805,14077805.0
ALK,2024-08-20,21999.0,22050.0,21998.0,22002.84,-5.0,267.0,5874.759,5874759.0
ALK,2024-08-19,22000.0,22100.0,22000.0,22014.46,-39.0,35.0,770506.0,5788006.0
ALK,2024-08-16,22099.0,22200.0,22099.0,22100.77,5.0,199.0,4398.053,4398053.0
ALK,2024-08-15,22100.0,22249.0,21650.0,22090.7,-56.0,87.0,1921.891,1921891.0
ALK,2024-08-14,22200.0,22250.0,22200.0,22215.34,33.0,118.0,2621.41,2621410.0
ALK,2024-08-13,22200.0,22250.0,21910.0,22141.31,0.0,132.0,2922.653,2922653.0
ALK,2024-08-12,22150.0,22150.0,21910.0,22141.58,72.0,57.0,1262.07,1262070.0
ALK,2024-08-09,22000.0,22000.0,21979.0,21982.42,43.0,221.0,4858.114,4858114.0
ALK,2024-08-08,21980.0,21980.0,21875.0,21889.14,-7.0,191.0,4180.825,4180825.0
ALK,2024-08-07,21875.0,21989.0,21800.0,21904.34,-42.0,217.0,4753.241,4753241.0
ALK,2024-08-06,21989.0,21999.0,21989.0,21997.45,-6.0,31.0,681921.0,681921.0
ALK,2024-08-05,21800.0,22100.0,21800.0,22010.9,-96.0,92.0,2025.003,2025003.0
ALK,2024-08-01,22249.0,22250.0,22200.0,22224.82,-33.0,38.0,844543.0,844543.0
ALK,2024-07-31,22300.0,22300.0,22295.0,22298.95,-1.0,157.0,3500.935,3500935.0
ALK,2024-07-30,22300.0,22350.0,22299.0,22302.01,22.0,239.0,5330.18,5330180.0
ALK,2024-07-29,22350.0,22350.0,22249.0,22253.34,10.0,416.0,9257.388,9257388.0
ALK,2024-07-26,22250.0,22250.0,22220.0,22231.92,5.0,330.0,7336.535,7336535.0
ALK,2024-07-25,22350.0,22350.0,22220.0,22220.59,13.0,264.0,5866.237,5866237.0
ALK,2024-07-24,22211.0,22220.0,22150.0,22192.72,19.0,380.0,8433.232,8433232.0
ALK,2024-07-23,22150.0,22200.0,22139.0,22150.2,1.0,402.0,8904.382,8904382.0
ALK,2024-07-22,22146.0,22148.0,22146.0,22147.09,0.0,105.0,2325.444,2325444.0
ALK,2024-07-19,22149.0,22150.0,22140.0,22147.18,-1.0,390.0,8637.401,8637401.0
ALK,2024-07-18,22149.0,22150.0,22147.0,22149.44,9.0,222.0,4917.175,4917175.0
ALK,2024-07-17,22500.0,22500.0,22100.0,22128.55,36.0,605.0,13387.77,13387770.0
ALK,2024-07-16,22150.0,22150.0,22000.0,22048.82,22.0,242.0,5335.815,5335815.0
ALK,2024-07-15,22000.0,22000.0,21999.0,21999.93,-9.0,135.0,2969.99,2969990.0
ALK,2024-07-12,22100.0,22100.0,22000.0,22019.75,-51.0,81.0,1783.6,1783600.0
ALK,2024-07-11,22050.0,22500.0,22050.0,22133.55,30.0,391.0,8654.219,8654219.0
ALK,2024-07-10,22100.0,22155.0,22000.0,22067.56,259.0,43.0,948905.0,948905.0
ALK,2024-07-09,21500.0,21800.0,21300.0,21509.8,141.0,102.0,2194.0,2194000.0
ALK,2024-07-08,21500.0,21500.0,21200.0,21210.14,-73.0,148.0,3139.1,3139100.0
ALK,2024-07-05,21550.0,21550.0,21201.0,21366.32,203.0,19.0,405960.0,405960.0
ALK,2024-07-04,21004.0,21004.0,20850.0,20941.01,65.0,163.0,3413.385,3413385.0
ALK,2024-07-03,20800.0,20900.0,20800.0,20804.99,44.0,141.0,2933.503,2933503.0
ALK,2024-07-02,20800.0,20900.0,20600.0,20713.06,53.0,786.0,16280.469,16280469.0
ALK,2024-07-01,20540.0,20700.0,20540.0,20603.42,7.0,646.0,13309.807,13309807.0
ALK,2024-06-28,20600.0,20600.0,20501.0,20589.0,29.0,81.0,1667.709,1667709.0
ALK,2024-06-27,20600.0,20600.0,20500.0,20529.13,-1.0,237.0,4865.404,4865404.0
ALK,2024-06-26,20600.0,20600.0,20500.0,20531.37,-29.0,128.0,2628.015,2628015.0
ALK,2024-06-25,20550.0,20600.0,20501.0,20590.46,-65.0,126.0,2594.398,2594398.0
ALK,2024-06-24,20750.0,20750.0,20700.0,20725.0,-12.0,4.0,82900.0,82900.0
ALK,2024-06-20,20749.0,20750.0,20730.0,20749.23,10.0,128.0,2655.902,2655902.0
ALK,2024-06-19,20700.0,20750.0,20700.0,20727.5,-7.0,84.0,1741.11,1741110.0
ALK,2024-06-18,20750.0,20750.0,20700.0,20742.66,-24.0,79.0,1638.67,1638670.0
ALK,2024-06-17,20800.0,20800.0,20750.0,20792.39,-42.0,230.0,4782.249,4782249.0
ALK,2024-06-14,20800.0,20900.0,20800.0,20880.41,-7.0,296.0,6180.6,6180600.0
ALK,2024-06-13,20800.0,20900.0,20800.0,20894.59,4.0,414.0,8650.36,8650360.0
ALK,2024-06-12,20900.0,20900.0,20850.0,20885.35,12.0,359.0,7497.841,7497841.0
ALK,2024-06-11,20900.0,20900.0,20850.0,20860.89,3.0,209.0,4359.927,4359927.0
ALK,2024-06-10,20850.0,20996.0,20850.0,20853.98,-68.0,256.0,5338.62,5338620.0
ALK,2024-06-07,20997.0,20997.0,20996.0,20996.59,72.0,220.0,4619.25,4619250.0
ALK,2024-06-06,20998.0,20999.0,20750.0,20846.26,24.0,210.0,4377.715,4377715.0
ALK,2024-06-05,20800.0,20800.0,20700.0,20796.69,30.0,500.0,10398.344,10398344.0
ALK,2024-06-04,20700.0,20800.0,20700.0,20734.18,-8.0,34.0,704962.0,704962.0
ALK,2024-06-03,20750.0,20750.0,20750.0,20750.0,-27.0,4.0,83000.0,83000.0
ALK,2024-05-31,20800.0,20899.0,20800.0,20805.44,-35.0,255.0,5305.386,5305386.0
ALK,2024-05-30,20900.0,20902.0,20801.0,20877.74,37.0,727.0,15178.116,15178116.0
ALK,2024-05-29,20800.0,20800.0,20800.0,20800.0,3.0,429.0,8923.2,8923200.0
ALK,2024-05-28,20800.0,20801.0,20700.0,20794.51,-3.0,508.0,10563.61,10563610.0
ALK,2024-05-27,20800.0,20801.0,20800.0,20800.1,0.0,102.0,2121.61,2121610.0
ALK,2024-05-23,20800.0,20800.0,20800.0,20800.0,27.0,36.0,748800.0,748800.0
ALK,2024-05-22,20800.0,20800.0,20700.0,20743.41,62.0,69.0,1431.295,1431295.0
ALK,2024-05-21,20700.0,20700.0,20600.0,20614.65,-40.0,273.0,5627.8,5627800.0
ALK,2024-05-20,20699.0,20700.0,20690.0,20697.99,-8.0,82.0,1697.235,1697235.0
ALK,2024-05-17,20700.0,20797.0,20650.0,20714.67,-31.0,135.0,2796.481,2796481.0
ALK,2024-05-16,20651.0,20800.0,20650.0,20778.34,-100.0,460.0,9558.036,9558036.0
ALK,2024-05-15,20950.0,21000.0,20950.0,20987.9,-50.0,214.0,4491.41,4491410.0
ALK,2024-05-14,21000.0,21100.0,21000.0,21093.2,45.0,598.0,12613.736,12613736.0
ALK,2024-05-13,21000.0,21000.0,20998.0,20999.48,131.0,42.0,881978.0,881978.0
ALK,2024-05-10,20752.0,21000.0,20600.0,20728.55,85.0,266.0,5513.795,5513795.0
ALK,2024-05-09,20600.0,20600.0,20545.0,20553.42,46.0,73.0,1500.4,1500400.0
ALK,2024-05-07,20500.0,20500.0,20450.0,20460.16,5.0,192.0,3928.35,3928350.0
ALK,2024-05-02,20450.0,20450.0,20422.0,20449.49,37.0,109.0,2228.994,2228994.0
ALK,2024-04-30,20400.0,20400.0,20351.0,20374.27,35.0,260.0,5297.31,5297310.0
ALK,2024-04-29,20350.0,20350.0,20298.0,20303.92,51.0,239.0,4852.638,4852638.0
ALK,2024-04-26,20200.0,20202.0,20199.0,20200.45,24.0,262.0,5292.519,5292519.0
ALK,2024-04-25,20151.0,20200.0,20101.0,20152.25,37.0,32.0,644872.0,644872.0
ALK,2024-04-23,20100.0,20100.0,20002.0,20077.78,19.0,83.0,1666.456,1666456.0
ALK,2024-04-22,20050.0,20050.0,20001.0,20039.94,3.0,101.0,2024.034,2024034.0
ALK,2024-04-19,20002.0,20101.0,20000.0,20034.91,-32.0,68.0,1362.374,1362374.0
ALK,2024-04-18,20100.0,20100.0,20100.0,20100.0,-240.0,18.0,361800.0,361800.0
ALK,2024-04-16,20600.0,20600.0,20549.0,20594.1,-3.0,389.0,8011.106,8011106.0
ALK,2024-04-15,20600.0,20602.0,20600.0,20600.43,0.0,416.0,8569.78,8569780.0
ALK,2024-04-12,20600.0,20600.0,20599.0,20599.94,0.0,160.0,3295.991,3295991.0
ALK,2024-04-11,20600.0,20625.0,20599.0,20600.62,2.0,157.0,3234.297,3234297.0
ALK,2024-04-09,20598.0,20598.0,20597.0,20597.22,12.0,46.0,947472.0,947472.0
ALK,2024-04-08,20595.0,20600.0,20500.0,20572.22,-13.0,209.0,4299.594,4299594.0
ALK,2024-04-05,20600.0,20600.0,20598.0,20599.25,24.0,227.0,4676.03,17652530.0
ALK,2024-04-04,20400.0,20600.0,20400.0,20549.06,-21.0,159.0,3267.301,3267301.0
ALK,2024-04-03,20601.0,20601.0,20500.0,20592.5,52.0,177.0,3644.872,3644872.0
ALK,2024-04-02,20500.0,20501.0,20400.0,20486.78,32.0,379.0,7764.49,7764490.0
ALK,2024-04-01,20499.0,20499.0,20340.0,20421.96,13.0,188.0,3839.329,3839329.0
ALK,2024-03-29,20395.0,20400.0,20395.0,20395.21,0.0,316.0,6444.885,6444885.0
ALK,2024-03-28,20395.0,20397.0,20394.0,20395.21,-2.0,275.0,5608.684,5608684.0
ALK,2024-03-27,20396.0,20400.0,20396.0,20398.61,9.0,173.0,3528.959,3528959.0
ALK,2024-03-26,20304.0,20500.0,20300.0,20380.53,-24.0,49.0,998646.0,998646.0
ALK,2024-03-25,20400.0,20499.0,20400.0,20430.56,16.0,81.0,1654.875,1654875.0
ALK,2024-03-22,20400.0,20401.0,20350.0,20397.32,21.0,515.0,10504.619,10504619.0
ALK,2024-03-21,20401.0,20401.0,20302.0,20355.31,18.0,65.0,1323.095,1323095.0
ALK,2024-03-20,20350.0,20350.0,20300.0,20319.44,9.0,161.0,3271.43,3271430.0
ALK,2024-03-19,20302.0,20302.0,20299.0,20300.36,0.0,364.0,7389.33,7389330.0
ALK,2024-03-18,20300.0,20300.0,20300.0,20300.0,0.0,16.0,324800.0,324800.0
ALK,2024-03-15,20300.0,20300.0,20300.0,20300.0,104.0,12.0,243600.0,243600.0
ALK,2024-03-14,20100.0,20100.0,20001.0,20091.48,0.0,131.0,2631.984,2631984.0
ALK,2024-03-13,20000.0,20101.0,20000.0,20091.48,25.0,569.0,11432.05,11432050.0
ALK,2024-03-12,20100.0,20100.0,20000.0,20042.28,29.0,68.0,1362.875,1362875.0
ALK,2024-03-11,20000.0,20000.0,19920.0,19983.88,-12.0,34.0,679452.0,679452.0
ALK,2024-03-08,19982.0,20100.0,19982.0,20007.09,-28.0,266.0,5321.887,5321887.0
ALK,2024-03-07,20100.0,20200.0,20000.0,20063.01,-36.0,146.0,2929.2,2929200.0
ALK,2024-03-06,20100.0,20200.0,20100.0,20134.98,-48.0,257.0,5174.69,5174690.0
ALK,2024-03-05,20200.0,20350.0,20200.0,20232.38,-72.0,185.0,3742.99,3742990.0
ALK,2024-03-04,20300.0,20480.0,20300.0,20379.05,-49.0,186.0,3790.503,3790503.0
ALK,2024-03-01,20480.0,20480.0,20480.0,20480.0,-16.0,4.0,81920.0,81920.0
ALK,2024-02-29,20500.0,20700.0,20499.0,20512.91,-42.0,106.0,2174.368,37868268.0
ALK,2024-02-28,20600.0,20600.0,20599.0,20599.08,-49.0,65.0,1338.94,1338940.0
ALK,2024-02-27,20700.0,20900.0,20699.0,20700.29,69.0,1.374,28442.192,28442192.0
ALK,2024-02-26,20700.0,20700.0,20300.0,20559.44,121.0,209.0,4296.922,4296922.0
ALK,2024-02-23,20400.0,20400.0,20298.0,20313.79,33.0,768.0,15600.99,15600990.0
ALK,2024-02-22,20250.0,20250.0,20001.0,20247.21,19.0,232.0,4697.352,4697352.0
ALK,2024-02-21,20249.0,20250.0,20200.0,20209.59,57.0,258.0,5214.075,5214075.0
ALK,2024-02-20,20050.0,20199.0,20000.0,20094.49,47.0,49.0,984630.0,984630.0
ALK,2024-02-19,20000.0,20000.0,19999.0,19999.85,2.0,522.0,10439.92,10439920.0
ALK,2024-02-16,19997.0,19998.0,19950.0,19996.66,5.0,250.0,4999.165,4999165.0
ALK,2024-02-15,19999.0,20000.0,19880.0,19987.36,54.0,236.0,4717.016,4717016.0
ALK,2024-02-14,19997.0,19997.0,19852.0,19880.14,68.0,111.0,2206.696,2206696.0
ALK,2024-02-13,19750.0,19800.0,19600.0,19745.33,10.0,302.0,5963.09,5963090.0
ALK,2024-02-12,19750.0,19750.0,19551.0,19725.38,104.0,214.0,4221.231,4221231.0
ALK,2024-02-09,19750.0,19750.0,19499.0,19522.76,42.0,142.0,2772.232,2772232.0
ALK,2024-02-08,19400.0,19498.0,19400.0,19440.83,-19.0,72.0,1399.74,1399740.0
ALK,2024-02-07,19400.0,19500.0,19400.0,19477.47,-9.0,312.0,6076.97,6076970.0
ALK,2024-02-06,19301.0,19500.0,19301.0,19495.54,-2.0,239.0,4659.435,4659435.0
ALK,2024-02-05,19500.0,19500.0,19500.0,19500.0,-247.0,110.0,2145.0,2145000.0
ALK,2024-02-02,19899.0,19999.0,19899.0,19993.44,-184.0,36.0,719764.0,719764.0
ALK,2024-02-01,20299.0,20399.0,20299.0,20368.7,554.0,33.0,672167.0,672167.0
ALK,2024-01-31,19300.0,19300.0,19300.0,19300.0,287.0,138.0,2663.4,2663400.0
ALK,2024-01-30,19000.0,19000.0,18584.0,18761.08,95.0,221.0,4146.198,7689698.0
ALK,2024-01-29,18650.0,18650.0,18450.0,18583.8,19.0,235.0,4367.192,4367192.0
ALK,2024-01-26,18548.0,18550.0,18548.0,18548.18,70.0,132.0,2448.36,2448360.0
ALK,2024-01-25,18420.0,18420.0,18420.0,18420.0,-25.0,10.0,184200.0,184200.0
ALK,2024-01-24,18400.0,18550.0,18400.0,18466.77,27.0,401.0,7405.175,7405175.0
ALK,2024-01-23,18449.0,18449.0,18362.0,18416.43,9.0,63.0,1160.235,1160235.0
ALK,2024-01-22,18400.0,18400.0,18400.0,18400.0,-21.0,254.0,4673.6,4673600.0
ALK,2024-01-18,18449.0,18449.0,18400.0,18439.2,23.0,10.0,184392.0,4584392.0
ALK,2024-01-17,18350.0,18400.0,18350.0,18396.38,4.0,233.0,4286.356,4286356.0
ALK,2024-01-16,18350.0,18399.0,18350.0,18388.11,-2.0,18.0,330986.0,330986.0
ALK,2024-01-15,18350.0,18449.0,18301.0,18391.13,-5.0,330.0,6069.072,6069072.0
ALK,2024-01-12,18350.0,18448.0,18350.0,18400.6,1.0,63.0,1159.238,1159238.0
ALK,2024-01-11,18399.0,18400.0,18399.0,18399.45,0.0,128.0,2355.13,2355130.0
ALK,2024-01-10,18399.0,18400.0,18399.0,18399.33,-9.0,97.0,1784.735,1784735.0
ALK,2024-01-09,18450.0,18450.0,18400.0,18415.77,9.0,222.0,4088.3,4088300.0
ALK,2024-01-05,18450.0,18450.0,18301.0,18399.39,0.0,148.0,2723.11,2723110.0
ALK,2024-01-04,18399.0,18400.0,18399.0,18399.08,44.0,127.0,2336.683,2336683.0
ALK,2024-01-03,18300.0,18400.0,18290.0,18318.52,19.0,81.0,1483.8,1483800.0
ALK,2024-01-02,18151.0,18300.0,18151.0,18283.19,71.0,27.0,493646.0,493646.0
ALK,2023-12-28,18150.0,18249.0,18102.0,18154.55,28.0,370.0,6717.182,6717182.0
ALK,2023-12-27,18100.0,18145.0,18100.0,18104.17,-25.0,54.0,977625.0,977625.0
ALK,2023-12-26,18149.0,18150.0,18149.0,18149.17,-5.0,60.0,1088.95,1088950.0
ALK,2023-12-25,18150.0,18200.0,18150.0,18158.87,-26.0,141.0,2560.4,2560400.0
ALK,2023-12-22,18250.0,18250.0,18150.0,18206.52,4.0,23.0,418750.0,418750.0
ALK,2023-12-21,18200.0,18200.0,18200.0,18200.0,98.0,3.0,54600.0,54600.0
ALK,2023-12-20,18000.0,18151.0,18000.0,18023.52,-124.0,234.0,4217.504,4217504.0
ALK,2023-12-19,18250.0,18250.0,18250.0,18250.0,-23.0,48.0,876000.0,876000.0
ALK,2023-12-18,18299.0,18300.0,18250.0,18292.66,-4.0,76.0,1390.242,1390242.0
ALK,2023-12-15,18300.0,18300.0,18300.0,18300.0,8.0,48.0,878400.0,878400.0
ALK,2023-12-14,18300.0,18300.0,18201.0,18284.65,64.0,178.0,3254.668,3254668.0
ALK,2023-12-13,18151.0,18200.0,18150.0,18167.61,10.0,144.0,2616.136,2616136.0
ALK,2023-12-12,18150.0,18150.0,18150.0,18150.0,-4.0,20.0,363000.0,363000.0
ALK,2023-12-11,18100.0,18399.0,18100.0,18157.22,-105.0,129.0,2342.281,2342281.0
ALK,2023-12-07,18350.0,18350.0,18350.0,18350.0,9.0,12.0,220200.0,220200.0
ALK,2023-12-06,18350.0,18350.0,18201.0,18334.2,-36.0,66.0,1210.057,1210057.0
ALK,2023-12-05,18400.0,18400.0,18400.0,18400.0,-3.0,88.0,1619.2,1619200.0
ALK,2023-12-04,18400.0,18500.0,18400.0,18405.56,88.0,18.0,331300.0,331300.0
ALK,2023-12-01,18300.0,18300.0,18200.0,18245.81,29.0,37.0,675095.0,675095.0
ALK,2023-11-30,18200.0,18298.0,18101.0,18193.2,37.0,44.0,800501.0,800501.0
ALK,2023-11-29,18100.0,18146.0,18100.0,18126.41,-11.0,232.0,4205.328,4205328.0
ALK,2023-11-28,18149.0,18149.0,18100.0,18146.55,47.0,100.0,1814.655,1814655.0
ALK,2023-11-27,18100.0,18100.0,18002.0,18062.42,35.0,414.0,7477.841,7477841.0
ALK,2023-11-24,18000.0,18000.0,18000.0,18000.0,4.0,111.0,1998.0,1998000.0
ALK,2023-11-23,18000.0,18000.0,17900.0,17991.98,-4.0,131.0,2356.95,2356950.0
ALK,2023-11-22,18000.0,18000.0,17980.0,17998.88,73.0,196.0,3527.78,3527780.0
ALK,2023-11-21,17900.0,17900.0,17802.0,17868.6,-48.0,20.0,357372.0,357372.0
ALK,2023-11-20,17800.0,17980.0,17800.0,17954.93,6.0,130.0,2334.141,2334141.0
ALK,2023-11-17,17950.0,17950.0,17900.0,17944.37,-29.0,38.0,681886.0,681886.0
ALK,2023-11-16,17980.0,18050.0,17950.0,17996.32,6.0,136.0,2447.5,2447500.0
ALK,2023-11-15,17700.0,18050.0,17700.0,17985.22,161.0,92.0,1654.64,1654640.0
ALK,2023-11-14,17700.0,17700.0,17700.0,17700.0,32.0,70.0,1239.0,1239000.0
ALK,2023-11-13,17700.0,17700.0,17500.0,17643.72,-21.0,78.0,1376.21,1376210.0
ALK,2023-11-10,17699.0,17700.0,17650.0,17680.19,18.0,75.0,1326.014,1326014.0
ALK,2023-11-09,17650.0,17650.0,17602.0,17647.8,3.0,112.0,1976.554,1976554.0
ALK,2023-11-08,17635.0,17698.0,17600.0,17642.12,-30.0,266.0,4692.804,4692804.0
ALK,2023-11-07,17698.0,17700.0,17690.0,17694.87,-10.0,349.0,6175.51,6175510.0
ALK,2023-11-06,17700.0,17800.0,17700.0,17713.04,-43.0,92.0,1629.6,1629600.0
ALK,2023-11-03,17700.0,17900.0,17700.0,17789.66,-53.0,211.0,3753.618,3753618.0
ALK,2023-11-02,17900.0,17900.0,17850.0,17884.93,-8.0,46.0,822707.0,822707.0
ALK,2023-11-01,17900.0,17900.0,17900.0,17900.0,-32.0,6.0,107400.0,107400.0
ALK,2023-10-31,17900.0,18000.0,17900.0,17957.26,-15.0,100.0,1795.726,1795726.0
ALK,2023-10-30,17901.0,18000.0,17901.0,17984.78,-35.0,136.0,2445.93,2445930.0
ALK,2023-10-27,18000.0,18051.0,18000.0,18048.6,13.0,162.0,2923.873,2923873.0
ALK,2023-10-26,17900.0,18100.0,17900.0,18025.69,14.0,101.0,1820.595,1820595.0
ALK,2023-10-25,18000.0,18000.0,18000.0,18000.0,4.0,36.0,648000.0,648000.0
ALK,2023-10-24,17850.0,18010.0,17850.0,17992.6,-13.0,88.0,1583.349,1583349.0
ALK,2023-10-20,18099.0,18099.0,18000.0,18015.35,-156.0,185.0,3332.84,3332840.0
ALK,2023-10-19,18300.0,18300.0,18300.0,18300.0,164.0,5.0,91500.0,91500.0
ALK,2023-10-18,18000.0,18100.0,18000.0,18005.12,58.0,316.0,5689.618,5689618.0
ALK,2023-10-17,18000.0,18000.0,17800.0,17901.71,53.0,143.0,2559.944,2559944.0
ALK,2023-10-16,17801.0,17900.0,17760.0,17807.26,31.0,99.0,1762.919,1762919.0
ALK,2023-10-13,17750.0,17850.0,17712.0,17752.2,25.0,305.0,5414.422,5414422.0
ALK,2023-10-12,17720.0,17850.0,17702.0,17708.15,5.0,27.0,478120.0,478120.0
ALK,2023-10-10,17700.0,17702.0,17700.0,17700.11,-1.0,170.0,3009.019,3009019.0
ALK,2023-10-09,17700.0,17747.0,17680.0,17701.27,1.0,125.0,2212.659,2212659.0
ALK,2023-10-06,17747.0,17747.0,17650.0,17699.04,43.0,252.0,4460.157,4460157.0
ALK,2023-10-05,17603.0,17650.0,17600.0,17622.72,-2.0,80.0,1409.818,1409818.0
ALK,2023-10-04,17650.0,17700.0,17550.0,17626.98,16.0,61.0,1075.246,1075246.0
ALK,2023-10-03,17600.0,17600.0,17599.0,17599.06,19.0,53.0,932750.0,932750.0
ALK,2023-10-02,17400.0,17600.0,17400.0,17564.86,-13.0,37.0,649900.0,649900.0
ALK,2023-09-29,17600.0,17600.0,17500.0,17587.5,49.0,16.0,281400.0,281400.0
ALK,2023-09-27,17500.0,17502.0,17500.0,17501.33,-7.0,75.0,1312.6,1312600.0
ALK,2023-09-26,17400.0,17550.0,17400.0,17514.13,-37.0,46.0,805650.0,805650.0
ALK,2023-09-25,17600.0,17600.0,17550.0,17578.57,-8.0,35.0,615250.0,615250.0
ALK,2023-09-22,17700.0,17700.0,17550.0,17592.86,47.0,21.0,369450.0,369450.0
ALK,2023-09-21,17600.0,17600.0,17499.0,17510.1,8.0,197.0,3449.489,3449489.0
ALK,2023-09-20,17499.0,17500.0,17400.0,17495.98,2.0,227.0,3971.587,3971587.0
ALK,2023-09-19,17500.0,17500.0,17400.0,17493.35,83.0,60.0,1049.601,1049601.0
ALK,2023-09-18,17352.0,17352.0,17300.0,17349.39,-12.0,183.0,3174.938,3174938.0
ALK,2023-09-15,17351.0,17500.0,17350.0,17369.98,10.0,47.0,816389.0,816389.0
ALK,2023-09-14,17350.0,17360.0,17350.0,17351.81,-82.0,37.0,642017.0,642017.0
ALK,2023-09-13,17500.0,17500.0,17487.0,17494.54,82.0,209.0,3656.358,3656358.0
ALK,2023-09-12,17500.0,17500.0,17300.0,17353.09,10.0,81.0,1405.6,1405600.0
ALK,2023-09-11,17350.0,17350.0,17300.0,17335.71,6.0,45.0,780107.0,780107.0
ALK,2023-09-07,17350.0,17350.0,17300.0,17325.43,-11.0,129.0,2234.981,4621781.0
ALK,2023-09-06,17300.0,17350.0,17300.0,17344.0,-3.0,25.0,433600.0,433600.0
ALK,2023-09-05,17350.0,17350.0,17350.0,17350.0,3.0,185.0,3209.75,3209750.0
ALK,2023-09-04,17351.0,17351.0,17300.0,17344.19,2.0,172.0,2983.2,2983200.0
ALK,2023-09-01,17320.0,17350.0,17300.0,17340.46,-5.0,131.0,2271.6,2271600.0
ALK,2023-08-31,17300.0,17350.0,17300.0,17348.91,20.0,138.0,2394.15,2394150.0
ALK,2023-08-30,17300.0,17350.0,17300.0,17315.0,5.0,24.0,415560.0,415560.0
ALK,2023-08-29,17300.0,17350.0,17300.0,17306.79,9.0,81.0,1401.85,1401850.0
ALK,2023-08-25,17301.0,17301.0,17250.0,17292.08,44.0,53.0,916480.0,916480.0
ALK,2023-08-24,17300.0,17300.0,17212.0,17215.52,1.0,50.0,860776.0,860776.0
ALK,2023-08-23,17212.0,17250.0,17210.0,17213.33,-68.0,27.0,464760.0,464760.0
ALK,2023-08-22,17349.0,17349.0,17211.0,17332.0,-10.0,11.0,190652.0,190652.0
ALK,2023-08-21,17349.0,17350.0,17349.0,17349.52,8.0,33.0,572534.0,572534.0
ALK,2023-08-18,17349.0,17349.0,17300.0,17335.13,-9.0,53.0,918762.0,918762.0
ALK,2023-08-17,17350.0,17350.0,17350.0,17350.0,0.0,150.0,2602.5,2602500.0
ALK,2023-08-16,17350.0,17350.0,17350.0,17350.0,-19.0,135.0,2342.25,2342250.0
ALK,2023-08-15,17399.0,17400.0,17300.0,17383.57,48.0,145.0,2520.618,2520618.0
ALK,2023-08-14,17300.0,17300.0,17300.0,17300.0,-100.0,19.0,328700.0,328700.0
ALK,2023-08-11,17470.0,17489.0,17400.0,17474.87,-9.0,182.0,3180.427,3180427.0
ALK,2023-08-10,17494.0,17494.0,17450.0,17490.17,-3.0,35.0,612156.0,612156.0
ALK,2023-08-09,17497.0,17497.0,17495.0,17496.06,14.0,17.0,297433.0,297433.0
ALK,2023-08-08,17475.0,17498.0,17300.0,17471.77,-3.0,125.0,2183.971,2183971.0
ALK,2023-08-07,17300.0,17500.0,17300.0,17477.05,-13.0,113.0,1974.907,1974907.0
ALK,2023-08-04,17500.0,17500.0,17450.0,17499.74,12.0,190.0,3324.95,3324950.0
ALK,2023-08-03,17500.0,17500.0,17400.0,17479.6,0.0,5.0,87398.0,87398.0
ALK,2023-08-01,17400.0,17500.0,17400.0,17479.22,23.0,527.0,9211.547,9211547.0
ALK,2023-07-31,17450.0,17450.0,17400.0,17438.6,117.0,100.0,1743.86,1743860.0
ALK,2023-07-28,17201.0,17440.0,17200.0,17237.44,-93.0,41.0,706735.0,706735.0
ALK,2023-07-27,17400.0,17400.0,17399.0,17399.94,-3.0,109.0,1896.593,1896593.0
ALK,2023-07-26,17400.0,17440.0,17399.0,17404.62,-34.0,326.0,5673.906,5673906.0
ALK,2023-07-25,17440.0,17499.0,17400.0,17464.71,-3.0,159.0,2776.889,2776889.0
ALK,2023-07-24,17451.0,17500.0,17450.0,17469.18,4.0,174.0,3039.638,3039638.0
ALK,2023-07-21,17500.0,17500.0,17450.0,17461.84,10.0,63.0,1100.096,1100096.0
ALK,2023-07-20,17449.0,17450.0,17400.0,17444.66,20.0,32.0,558229.0,558229.0
ALK,2023-07-19,17449.0,17449.0,17400.0,17409.94,122.0,222.0,3865.007,3865007.0
ALK,2023-07-18,17200.0,17200.0,17199.0,17199.78,-21.0,215.0,3697.953,3697953.0
ALK,2023-07-17,17300.0,17500.0,17200.0,17235.62,-151.0,236.0,4067.607,4067607.0
ALK,2023-07-14,17499.0,17501.0,17499.0,17499.85,-56.0,133.0,2327.48,2327480.0
ALK,2023-07-13,17599.0,17600.0,17599.0,17599.26,56.0,38.0,668772.0,668772.0
ALK,2023-07-12,17502.0,17502.0,17500.0,17500.81,-41.0,37.0,647530.0,647530.0
ALK,2023-07-11,17500.0,17600.0,17500.0,17573.12,-15.0,41.0,720498.0,720498.0
ALK,2023-07-07,17600.0,17600.0,17600.0,17600.0,0.0,2.0,35200.0,35200.0
ALK,2023-07-06,17600.0,17600.0,17600.0,17600.0,-56.0,10.0,176000.0,176000.0
ALK,2023-07-05,17700.0,17700.0,17700.0,17700.0,-3.0,90.0,1593.0,1593000.0
ALK,2023-07-04,17700.0,17798.0,17697.0,17705.18,-80.0,195.0,3452.511,3452511.0
ALK,2023-06-30,17900.0,17900.0,17650.0,17848.48,142.0,164.0,2927.15,2927150.0
ALK,2023-06-29,17600.0,17600.0,17595.0,17599.35,57.0,144.0,2534.307,2534307.0
ALK,2023-06-28,17500.0,17501.0,17500.0,17500.06,44.0,168.0,2940.01,2940010.0
ALK,2023-06-27,17500.0,17500.0,17400.0,17422.73,14.0,22.0,383300.0,383300.0
ALK,2023-06-26,17400.0,17400.0,17301.0,17398.61,1.0,174.0,3027.358,3027358.0
ALK,2023-06-23,17399.0,17399.0,17300.0,17397.21,-1.0,58.0,1009.038,1009038.0
ALK,2023-06-22,17399.0,17400.0,17399.0,17399.25,-17.0,154.0,2679.484,2679484.0
ALK,2023-06-21,17400.0,17496.0,17400.0,17429.06,-15.0,440.0,7668.788,7668788.0
ALK,2023-06-20,17450.0,17497.0,17420.0,17455.26,-9.0,172.0,3002.305,3002305.0
ALK,2023-06-19,17450.0,17480.0,17450.0,17471.43,-16.0,35.0,611500.0,611500.0
ALK,2023-06-16,17500.0,17501.0,17500.0,17500.19,-22.0,136.0,2380.026,2380026.0
ALK,2023-06-15,17550.0,17550.0,17500.0,17538.46,29.0,65.0,1140.0,1140000.0
ALK,2023-06-14,17500.0,17500.0,17420.0,17488.34,-40.0,151.0,2640.74,2640740.0
ALK,2023-06-13,17500.0,17595.0,17500.0,17559.38,-19.0,8.0,140475.0,140475.0
ALK,2023-06-12,17500.0,17600.0,17500.0,17592.37,31.0,146.0,2568.486,2568486.0
ALK,2023-06-09,17650.0,17650.0,17500.0,17537.22,-36.0,54.0,947010.0,947010.0
ALK,2023-06-08,17600.0,17600.0,17600.0,17600.0,-5.0,6.0,105600.0,105600.0
ALK,2023-06-07,17500.0,17700.0,17420.0,17609.22,-138.0,93.0,1637.657,1637657.0
ALK,2023-06-06,17790.0,17860.0,17790.0,17856.25,-1.0,32.0,571400.0,571400.0
ALK,2023-06-05,17850.0,17880.0,17850.0,17857.5,-15.0,40.0,714300.0,714300.0
ALK,2023-06-01,17889.0,17889.0,17800.0,17884.06,-3.0,18.0,321913.0,14717913.0
ALK,2023-05-31,17895.0,17898.0,17800.0,17889.54,-7.0,57.0,1019.704,1019704.0
ALK,2023-05-30,17900.0,17905.0,17899.0,17901.47,-1.0,47.0,841369.0,841369.0
ALK,2023-05-29,17940.0,17940.0,17897.0,17902.5,-23.0,34.0,608685.0,608685.0
ALK,2023-05-26,17930.0,17950.0,17930.0,17943.73,66.0,51.0,915130.0,915130.0
ALK,2023-05-25,17850.0,17850.0,17700.0,17825.25,37.0,202.0,3600.7,3600700.0
ALK,2023-05-23,17700.0,17898.0,17700.0,17759.07,-52.0,286.0,5079.094,5079094.0
ALK,2023-05-22,17800.0,17930.0,17800.0,17851.78,-55.0,73.0,1303.18,1303180.0
ALK,2023-05-19,17950.0,17950.0,17950.0,17950.0,-38.0,12.0,215400.0,215400.0
ALK,2023-05-18,18000.0,18100.0,18000.0,18018.18,57.0,33.0,594600.0,594600.0
ALK,2023-05-17,17900.0,18000.0,17900.0,17915.25,-78.0,59.0,1057.0,1057000.0
ALK,2023-05-16,17900.0,18150.0,17900.0,18055.57,115.0,290.0,5236.114,5236114.0
ALK,2023-05-15,17750.0,17900.0,17750.0,17850.0,-32.0,33.0,589050.0,589050.0
ALK,2023-05-12,18000.0,18000.0,17899.0,17907.26,47.0,110.0,1969.799,1969799.0
ALK,2023-05-11,17800.0,17900.0,17800.0,17823.08,-37.0,13.0,231700.0,231700.0
ALK,2023-05-10,17894.0,17899.0,17800.0,17888.51,-15.0,513.0,9176.808,9176808.0
ALK,2023-05-09,17900.0,18000.0,17900.0,17915.06,-128.0,166.0,2973.9,2973900.0
ALK,2023-05-08,18100.0,18150.0,18100.0,18146.67,-2.0,30.0,544400.0,544400.0
ALK,2023-05-05,18101.0,18201.0,18099.0,18149.72,-9.0,248.0,4501.13,4501130.0
ALK,2023-05-04,18151.0,18200.0,18150.0,18165.33,-33.0,214.0,3887.381,3887381.0
ALK,2023-05-03,18201.0,18300.0,18110.0,18225.25,15.0,142.0,2587.985,2587985.0
ALK,2023-05-02,18350.0,18350.0,18099.0,18198.43,61.0,142.0,2584.177,2584177.0
ALK,2023-04-28,18080.0,18100.0,18000.0,18088.16,36.0,38.0,687350.0,687350.0
ALK,2023-04-27,18050.0,18050.0,17799.0,18024.06,190.0,234.0,4217.629,4217629.0
ALK,2023-04-26,17501.0,17800.0,17500.0,17688.19,68.0,21.0,371452.0,371452.0
ALK,2023-04-25,17580.0,17580.0,17450.0,17569.17,-9.0,12.0,210830.0,210830.0
ALK,2023-04-24,17500.0,17601.0,17500.0,17585.57,-91.0,61.0,1072.72,6472720.0
ALK,2023-04-20,17700.0,17800.0,17700.0,17746.61,-11.0,28.0,496905.0,496905.0
ALK,2023-04-19,17690.0,17800.0,17690.0,17767.0,-254.0,10.0,177670.0,177670.0
ALK,2023-04-18,18002.0,18250.0,18002.0,18229.5,14.0,50.0,911475.0,911475.0
ALK,2023-04-13,18200.0,18215.0,18200.0,18203.63,-30.0,62.0,1128.625,1128625.0
ALK,2023-04-12,18215.0,18300.0,18215.0,18258.52,24.0,181.0,3304.792,3304792.0
ALK,2023-04-11,18300.0,18300.0,18100.0,18215.61,-49.0,229.0,4171.375,4171375.0
ALK,2023-04-10,18099.0,18400.0,18099.0,18306.09,127.0,193.0,3533.075,3533075.0
ALK,2023-04-07,18100.0,18150.0,18000.0,18076.04,44.0,192.0,3470.6,3470600.0
ALK,2023-04-06,18000.0,18000.0,17902.0,17997.51,1.0,426.0,7666.94,7666940.0
ALK,2023-04-05,17999.0,18000.0,17902.0,17995.86,-2.0,219.0,3941.093,3941093.0
ALK,2023-04-04,17901.0,18000.0,17901.0,17999.53,26.0,406.0,7307.809,7307809.0
ALK,2023-04-03,17999.0,18000.0,17900.0,17953.2,22.0,76.0,1364.443,1364443.0
ALK,2023-03-31,17998.0,17998.0,17901.0,17914.64,-31.0,50.0,895732.0,895732.0
ALK,2023-03-30,17920.0,18000.0,17920.0,17969.73,15.0,185.0,3324.4,3324400.0
ALK,2023-03-29,18000.0,18000.0,17925.0,17943.53,10.0,266.0,4772.98,4772980.0
ALK,2023-03-28,17900.0,18000.0,17900.0,17925.29,14.0,48.0,860414.0,860414.0
ALK,2023-03-27,17900.0,17900.0,17900.0,17900.0,92.0,14.0,250600.0,250600.0
ALK,2023-03-24,17800.0,17800.0,17720.0,17736.06,126.0,520.0,9222.75,9222750.0
ALK,2023-03-23,17515.0,17516.0,17511.0,17515.15,-25.0,33.0,578000.0,578000.0
ALK,2023-03-22,17559.0,17559.0,17559.0,17559.0,-41.0,3.0,52677.0,52677.0
ALK,2023-03-21,17457.0,17799.0,17450.0,17631.06,-95.0,17.0,299728.0,299728.0
ALK,2023-03-20,17800.0,17800.0,17800.0,17800.0,-48.0,10.0,178000.0,178000.0
ALK,2023-03-17,17890.0,17900.0,17800.0,17886.08,-4.0,79.0,1413.0,1413000.0
ALK,2023-03-16,17900.0,17950.0,17800.0,17893.66,11.0,158.0,2827.199,2827199.0
ALK,2023-03-15,17850.0,17999.0,17850.0,17874.27,-50.0,158.0,2824.134,2824134.0
ALK,2023-03-14,17910.0,18000.0,17910.0,17964.0,2.0,10.0,179640.0,179640.0
ALK,2023-03-13,18000.0,18000.0,17900.0,17961.12,-19.0,194.0,3484.458,3484458.0
ALK,2023-03-10,17990.0,17999.0,17990.0,17995.62,-2.0,16.0,287930.0,287930.0
ALK,2023-03-09,17998.0,18016.0,17998.0,17999.18,46.0,155.0,2789.873,2789873.0
ALK,2023-03-08,18000.0,18000.0,17900.0,17916.67,-54.0,6.0,107500.0,107500.0
ALK,2023-03-07,18016.0,18016.0,18000.0,18013.33,-1.0,12.0,216160.0,216160.0
ALK,2023-03-06,18015.0,18100.0,18000.0,18014.39,12.0,623.0,11222.963,11222963.0
ALK,2023-03-03,17997.0,17997.0,17990.0,17992.33,-3.0,12.0,215908.0,215908.0
ALK,2023-03-02,18000.0,18000.0,17801.0,17997.18,94.0,959.0,17259.291,17259291.0
ALK,2023-03-01,17830.0,17830.0,17830.0,17830.0,1.0,50.0,891500.0,891500.0
ALK,2023-02-28,17850.0,17850.0,17800.0,17828.98,15.0,152.0,2710.005,2710005.0
ALK,2023-02-27,17820.0,17820.0,17800.0,17802.22,1.0,54.0,961320.0,961320.0
ALK,2023-02-24,17800.0,17800.0,17800.0,17800.0,4.0,31.0,551800.0,551800.0
ALK,2023-02-23,17800.0,17800.0,17750.0,17793.3,19.0,205.0,3647.627,3647627.0
ALK,2023-02-22,17600.0,17799.0,17600.0,17759.17,28.0,114.0,2024.545,2024545.0
ALK,2023-02-21,17750.0,17750.0,17699.0,17710.26,-27.0,53.0,938644.0,938644.0
ALK,2023-02-20,17750.0,17799.0,17750.0,17758.05,33.0,73.0,1296.338,1296338.0
ALK,2023-02-17,17701.0,17701.0,17551.0,17699.53,108.0,216.0,3823.098,3823098.0
ALK,2023-02-15,17600.0,17600.0,17506.0,17510.2,-21.0,25.0,437755.0,437755.0
ALK,2023-02-14,17600.0,17600.0,17505.0,17547.22,27.0,9.0,157925.0,157925.0
ALK,2023-02-13,17500.0,17500.0,17500.0,17500.0,-34.0,20.0,350000.0,350000.0
ALK,2023-02-10,17600.0,17600.0,17500.0,17560.0,-80.0,25.0,439000.0,439000.0
ALK,2023-02-09,17700.0,17703.0,17700.0,17701.14,-50.0,50.0,885057.0,885057.0
ALK,2023-02-08,17701.0,17799.0,17701.0,17789.44,-6.0,41.0,729367.0,729367.0
ALK,2023-02-07,17800.0,17800.0,17800.0,17800.0,3.0,167.0,2972.6,2972600.0
ALK,2023-02-06,17800.0,17800.0,17750.0,17795.38,28.0,173.0,3078.6,3078600.0
ALK,2023-02-03,17750.0,17750.0,17702.0,17746.07,-24.0,234.0,4152.581,4152581.0
ALK,2023-02-02,17800.0,17800.0,17710.0,17789.29,48.0,85.0,1512.09,1512090.0
ALK,2023-02-01,17704.0,17704.0,17704.0,17704.0,1.0,1.0,17704.0,17704.0
ALK,2023-01-31,17702.0,17702.0,17702.0,17702.0,-1.0,35.0,619570.0,619570.0
ALK,2023-01-30,17710.0,17710.0,17702.0,17703.04,2.0,48.0,849746.0,849746.0
ALK,2023-01-27,17700.0,17701.0,17700.0,17700.03,12.0,160.0,2832.005,2832005.0
ALK,2023-01-26,17799.0,17799.0,17600.0,17678.91,50.0,80.0,1414.313,1414313.0
ALK,2023-01-25,17600.0,17700.0,17501.0,17590.55,-136.0,62.0,1090.614,1090614.0
ALK,2023-01-24,17800.0,17898.0,17800.0,17832.86,-32.0,21.0,374490.0,374490.0
ALK,2023-01-23,17850.0,17900.0,17850.0,17889.29,45.0,42.0,751350.0,751350.0
ALK,2023-01-20,17850.0,17850.0,17800.0,17809.26,5.0,54.0,961700.0,961700.0
ALK,2023-01-18,17800.0,17800.0,17800.0,17800.0,-12.0,32.0,569600.0,569600.0
ALK,2023-01-17,17501.0,17950.0,17501.0,17822.05,-83.0,39.0,695060.0,695060.0
ALK,2023-01-16,17950.0,17999.0,17950.0,17970.74,17.0,93.0,1671.279,1671279.0
ALK,2023-01-13,17949.0,17949.0,17899.0,17940.27,51.0,107.0,1919.609,1919609.0
ALK,2023-01-12,17900.0,17900.0,17800.0,17848.78,84.0,205.0,3659.0,3659000.0
ALK,2023-01-11,17700.0,17701.0,17700.0,17700.65,-149.0,17.0,300911.0,300911.0
ALK,2023-01-09,17701.0,17980.0,17701.0,17969.27,175.0,52.0,934402.0,934402.0
ALK,2023-01-05,17700.0,17770.0,17500.0,17660.73,58.0,90.0,1589.466,1589466.0
ALK,2023-01-04,17502.0,17600.0,17300.0,17558.08,129.0,181.0,3178.012,3178012.0
ALK,2023-01-03,17450.0,17450.0,17200.0,17334.21,103.0,95.0,1646.75,1646750.0
ALK,2022-12-29,17200.0,17200.0,17102.0,17157.28,7.0,209.0,3585.872,3585872.0
ALK,2022-12-28,17101.0,17198.0,17101.0,17145.41,24.0,117.0,2006.013,2006013.0
ALK,2022-12-27,17100.0,17110.0,17100.0,17103.85,3.0,26.0,444700.0,444700.0
ALK,2022-12-26,17100.0,17100.0,17000.0,17099.35,-58.0,154.0,2633.3,2633300.0
ALK,2022-12-23,17198.0,17199.0,17198.0,17198.73,77.0,48.0,825539.0,825539.0
ALK,2022-12-22,17100.0,17200.0,17000.0,17067.79,-11.0,112.0,1911.592,1911592.0
ALK,2022-12-21,17100.0,17100.0,17001.0,17085.69,47.0,231.0,3946.794,3946794.0
ALK,2022-12-20,17001.0,17050.0,17000.0,17005.3,-26.0,133.0,2261.705,2261705.0
ALK,2022-12-19,17099.0,17100.0,17001.0,17048.95,-30.0,121.0,2062.923,2062923.0
ALK,2022-12-16,17101.0,17102.0,17100.0,17101.07,-1.0,274.0,4685.693,4685693.0
ALK,2022-12-15,17010.0,17200.0,17010.0,17101.58,1.0,726.0,12415.744,12415744.0
ALK,2022-12-14,17100.0,17100.0,17100.0,17100.0,-102.0,11.0,188100.0,188100.0
ALK,2022-12-13,17300.0,17300.0,17200.0,17277.44,45.0,89.0,1537.692,1537692.0
ALK,2022-12-12,17200.0,17200.0,17199.0,17199.99,-86.0,426.0,7327.195,7327195.0
ALK,2022-12-09,17350.0,17350.0,17348.0,17349.72,79.0,283.0,4909.97,4909970.0
ALK,2022-12-07,17300.0,17300.0,17150.0,17213.87,6.0,505.0,8693.005,8693005.0
ALK,2022-12-06,17300.0,17300.0,17156.0,17203.82,30.0,571.0,9823.38,9823380.0
ALK,2022-12-05,17150.0,17200.0,17150.0,17152.39,1.0,228.0,3910.745,3910745.0
ALK,2022-12-02,17150.0,17150.0,17150.0,17150.0,40.0,20.0,343000.0,343000.0
ALK,2022-12-01,17103.0,17200.0,17000.0,17082.32,52.0,139.0,2374.442,2374442.0
ALK,2022-11-30,17000.0,17001.0,16862.0,16994.22,26.0,23.0,390867.0,390867.0
ALK,2022-11-29,17000.0,17000.0,16862.0,16950.67,52.0,15.0,254260.0,254260.0
ALK,2022-11-28,16900.0,16900.0,16850.0,16862.18,-54.0,33.0,556452.0,556452.0
ALK,2022-11-25,17000.0,17000.0,16601.0,16953.06,-28.0,17.0,288202.0,288202.0
ALK,2022-11-24,17000.0,17000.0,17000.0,17000.0,102.0,24.0,408000.0,408000.0
ALK,2022-11-23,16900.0,16900.0,16750.0,16829.03,154.0,155.0,2608.5,2608500.0
ALK,2022-11-22,16600.0,16600.0,16505.0,16572.86,44.0,14.0,232020.0,232020.0
ALK,2022-11-21,16502.0,16502.0,16500.0,16500.73,0.0,33.0,544524.0,544524.0
ALK,2022-11-18,16501.0,16501.0,16501.0,16501.0,3.0,19.0,313519.0,313519.0
ALK,2022-11-17,16500.0,16501.0,16411.0,16495.85,0.0,123.0,2028.99,2028990.0
ALK,2022-11-16,16500.0,16500.0,16411.0,16495.68,51.0,103.0,1699.055,1699055.0
ALK,2022-11-15,16500.0,16500.0,16301.0,16412.83,-11.0,114.0,1871.063,1871063.0
ALK,2022-11-14,16500.0,16500.0,16300.0,16430.43,-44.0,23.0,377900.0,377900.0
ALK,2022-11-11,16500.0,16503.0,16500.0,16502.02,-31.0,88.0,1452.178,1452178.0
ALK,2022-11-10,16500.0,16600.0,16500.0,16552.79,-64.0,19.0,314503.0,314503.0
ALK,2022-11-09,16700.0,16700.0,16601.0,16659.78,-41.0,32.0,533113.0,533113.0
ALK,2022-11-08,16800.0,16800.0,16650.0,16728.33,87.0,213.0,3563.135,3563135.0
ALK,2022-11-07,16600.0,16600.0,16499.0,16583.63,54.0,142.0,2354.875,2354875.0
ALK,2022-11-04,16401.0,16500.0,16401.0,16494.3,-3.0,277.0,4568.92,4568920.0
ALK,2022-11-03,16499.0,16500.0,16498.0,16499.08,-42.0,168.0,2771.845,2771845.0
ALK,2022-11-02,16501.0,16590.0,16501.0,16567.75,-13.0,40.0,662710.0,662710.0
ALK,2022-11-01,16500.0,16600.0,16500.0,16590.19,-37.0,62.0,1028.592,1028592.0
ALK,2022-10-31,16530.0,16680.0,16530.0,16650.93,13.0,152.0,2530.942,2530942.0
ALK,2022-10-28,16682.0,16682.0,16600.0,16630.37,-14.0,135.0,2245.1,2245100.0
ALK,2022-10-27,16599.0,16682.0,16599.0,16653.05,282.0,102.0,1698.611,1698611.0
ALK,2022-10-26,16500.0,16500.0,16000.0,16196.81,156.0,110.0,1781.649,1781649.0
ALK,2022-10-25,15950.0,16100.0,15850.0,15947.61,98.0,67.0,1068.49,1068490.0
ALK,2022-10-21,15851.0,15851.0,15700.0,15793.82,56.0,113.0,1784.702,1784702.0
ALK,2022-10-20,15750.0,15790.0,15610.0,15706.23,-31.0,167.0,2622.94,2622940.0
ALK,2022-10-19,15750.0,15770.0,15750.0,15755.71,4.0,91.0,1433.77,1433770.0
ALK,2022-10-18,15750.0,15750.0,15750.0,15750.0,58.0,11.0,173250.0,173250.0
ALK,2022-10-17,15556.0,15700.0,15556.0,15659.11,-166.0,9.0,140932.0,140932.0
ALK,2022-10-14,15950.0,15950.0,15900.0,15923.53,-46.0,17.0,270700.0,270700.0
ALK,2022-10-13,15900.0,16000.0,15900.0,15997.56,-27.0,82.0,1311.8,1311800.0
ALK,2022-10-12,16000.0,16100.0,16000.0,16040.94,-84.0,82.0,1315.357,1315357.0
ALK,2022-10-10,16100.0,16201.0,16050.0,16176.72,74.0,83.0,1342.668,1342668.0
ALK,2022-10-07,16100.0,16100.0,16000.0,16057.95,36.0,109.0,1750.317,1750317.0
ALK,2022-10-06,16000.0,16001.0,16000.0,16000.25,-1.0,28.0,448007.0,448007.0
ALK,2022-10-05,16100.0,16100.0,16000.0,16001.68,-53.0,192.0,3072.322,3072322.0
ALK,2022-10-04,16100.0,16100.0,16000.0,16087.42,46.0,159.0,2557.9,2557900.0
ALK,2022-10-03,16000.0,16099.0,16000.0,16013.5,-35.0,22.0,352297.0,352297.0
ALK,2022-09-30,16100.0,16100.0,15857.0,16070.28,69.0,122.0,1960.574,1960574.0
ALK,2022-09-29,16000.0,16000.0,15870.0,15960.45,57.0,292.0,4660.45,4660450.0
ALK,2022-09-28,16000.0,16000.0,15800.0,15870.26,62.0,432.0,6855.953,6855953.0
ALK,2022-09-27,15598.0,15900.0,15598.0,15771.98,-295.0,553.0,8721.906,8721906.0
ALK,2022-09-26,16099.0,16502.0,16099.0,16251.63,-260.0,54.0,877588.0,877588.0
ALK,2022-09-22,16700.0,16700.0,16650.0,16685.87,-20.0,140.0,2336.022,2336022.0
ALK,2022-09-21,16700.0,16745.0,16700.0,16718.39,-15.0,298.0,4982.081,4982081.0
ALK,2022-09-20,16707.0,16750.0,16707.0,16742.96,-20.0,52.0,870634.0,870634.0
ALK,2022-09-19,16752.0,16799.0,16752.0,16776.26,-1.0,31.0,520064.0,520064.0
ALK,2022-09-16,16760.0,16800.0,16760.0,16778.75,-11.0,96.0,1610.76,1610760.0
ALK,2022-09-15,16800.0,16800.0,16650.0,16797.01,4.0,117.0,1965.25,1965250.0
ALK,2022-09-14,16800.0,16800.0,16700.0,16789.92,-47.0,65.0,1091.345,1091345.0
ALK,2022-09-13,17000.0,17000.0,16800.0,16869.57,80.0,354.0,5971.829,5971829.0
ALK,2022-09-12,16750.0,16750.0,16700.0,16735.29,-26.0,24.0,401647.0,3751647.0
ALK,2022-09-09,16700.0,16800.0,16700.0,16777.97,-13.0,118.0,1979.8,1979800.0
ALK,2022-09-07,16800.0,16800.0,16701.0,16799.44,0.0,392.0,6585.38,6585380.0
ALK,2022-09-06,16799.0,16800.0,16799.0,16799.49,-28.0,124.0,2083.137,2083137.0
ALK,2022-09-05,16840.0,16850.0,16840.0,16846.69,-8.0,52.0,876028.0,876028.0
ALK,2022-09-02,16849.0,16899.0,16849.0,16859.25,-25.0,53.0,893540.0,893540.0
ALK,2022-08-31,16900.0,16950.0,16900.0,16901.49,1.0,74.0,1250.71,1250710.0
ALK,2022-08-30,16900.0,16901.0,16900.0,16900.09,-60.0,214.0,3616.62,3616620.0
ALK,2022-08-29,16950.0,17100.0,16950.0,17002.23,1.0,175.0,2975.39,2975390.0
ALK,2022-08-25,17000.0,17001.0,17000.0,17000.16,-1.0,182.0,3094.03,3094030.0
ALK,2022-08-24,17001.0,17001.0,17000.0,17000.91,8.0,56.0,952051.0,952051.0
ALK,2022-08-23,16901.0,17000.0,16901.0,16987.31,-8.0,48.0,815391.0,815391.0
ALK,2022-08-22,17000.0,17000.0,16999.0,16999.95,0.0,262.0,4453.987,4453987.0
ALK,2022-08-19,17000.0,17000.0,16999.0,16999.76,-34.0,127.0,2158.969,2158969.0
ALK,2022-08-18,17050.0,17101.0,17000.0,17057.84,-9.0,134.0,2285.751,2285751.0
ALK,2022-08-17,17099.0,17099.0,17000.0,17074.25,44.0,120.0,2048.91,2048910.0
ALK,2022-08-16,17000.0,17000.0,17000.0,17000.0,-1.0,136.0,2312.0,2312000.0
ALK,2022-08-15,17100.0,17100.0,17000.0,17001.93,13.0,467.0,7939.9,7939900.0
ALK,2022-08-12,17000.0,17000.0,16870.0,16980.43,47.0,69.0,1171.65,1171650.0
ALK,2022-08-11,16900.0,16900.0,16899.0,16899.93,-5.0,71.0,1199.895,1199895.0
ALK,2022-08-10,16900.0,16999.0,16900.0,16907.92,2.0,75.0,1268.094,1268094.0
ALK,2022-08-09,16900.0,17000.0,16850.0,16904.18,12.0,273.0,4614.842,4614842.0
ALK,2022-08-08,16850.0,16900.0,16850.0,16884.45,-53.0,104.0,1755.983,1755983.0
ALK,2022-08-05,16996.0,16998.0,16900.0,16974.81,44.0,210.0,3564.711,3564711.0
ALK,2022-08-04,16900.0,16997.0,16800.0,16899.79,-78.0,29.0,490094.0,490094.0
ALK,2022-08-03,17050.0,17050.0,16999.0,17031.85,-39.0,47.0,800497.0,800497.0
ALK,2022-07-29,17200.0,17200.0,17000.0,17098.86,51.0,88.0,1504.7,1504700.0
ALK,2022-07-28,17000.0,17050.0,17000.0,17013.36,24.0,116.0,1973.55,1973550.0
ALK,2022-07-27,16900.0,16999.0,16900.0,16971.95,-60.0,76.0,1289.868,1289868.0
ALK,2022-07-26,16930.0,17100.0,16930.0,17075.34,24.0,202.0,3449.218,3449218.0
ALK,2022-07-25,17001.0,17100.0,17000.0,17034.51,-42.0,140.0,2384.831,2384831.0
ALK,2022-07-22,17100.0,17150.0,17100.0,17105.86,4.0,88.0,1505.316,1505316.0
ALK,2022-07-21,17031.0,17100.0,17031.0,17098.71,6.0,160.0,2735.793,2735793.0
ALK,2022-07-20,17001.0,17499.0,17000.0,17089.21,50.0,28.0,478498.0,478498.0
ALK,2022-07-19,17100.0,17100.0,16997.0,17004.36,85.0,528.0,8978.304,8978304.0
ALK,2022-07-18,16850.0,16900.0,16805.0,16860.8,35.0,44.0,741875.0,741875.0
ALK,2022-07-15,16820.0,16820.0,16800.0,16802.64,-14.0,101.0,1697.067,1697067.0
ALK,2022-07-14,16850.0,16850.0,16800.0,16825.53,15.0,19.0,319685.0,319685.0
ALK,2022-07-13,16800.0,16901.0,16751.0,16799.64,-82.0,321.0,5392.685,5392685.0
ALK,2022-07-12,17000.0,17000.0,16920.0,16938.15,-95.0,46.0,779155.0,779155.0
ALK,2022-07-11,17100.0,17101.0,17100.0,17100.25,1.0,56.0,957614.0,957614.0
ALK,2022-07-08,17100.0,17100.0,17090.0,17098.2,58.0,139.0,2376.65,2376650.0
ALK,2022-07-07,17000.0,17000.0,16990.0,16999.13,118.0,178.0,3025.845,3025845.0
ALK,2022-07-06,16802.0,16803.0,16800.0,16801.18,11.0,51.0,856860.0,856860.0
ALK,2022-07-05,16801.0,16802.0,16760.0,16782.19,9.0,197.0,3306.091,3306091.0
ALK,2022-07-04,16800.0,16800.0,16752.0,16767.0,-10.0,16.0,268272.0,268272.0
ALK,2022-07-01,16751.0,16900.0,16751.0,16783.79,19.0,52.0,872757.0,872757.0
ALK,2022-06-30,16751.0,16753.0,16751.0,16752.41,-22.0,78.0,1306.688,1306688.0
ALK,2022-06-29,16800.0,16800.0,16750.0,16789.41,25.0,85.0,1427.1,1427100.0
ALK,2022-06-28,16750.0,16750.0,16700.0,16747.18,13.0,341.0,5710.79,5710790.0
ALK,2022-06-27,16710.0,16751.0,16710.0,16726.67,-43.0,15.0,250900.0,250900.0
ALK,2022-06-24,16800.0,16800.0,16799.0,16799.98,0.0,125.0,2099.998,2099998.0
ALK,2022-06-23,16800.0,16800.0,16799.0,16799.95,10.0,104.0,1747.195,1747195.0
ALK,2022-06-22,16800.0,16800.0,16751.0,16783.95,-4.0,147.0,2467.24,2467240.0
ALK,2022-06-21,16750.0,16800.0,16750.0,16789.79,51.0,163.0,2736.735,7776735.0
ALK,2022-06-20,16703.0,16711.0,16700.0,16704.6,-4.0,95.0,1586.937,1586937.0
ALK,2022-06-17,16750.0,16750.0,16700.0,16711.47,1.0,109.0,1821.55,1821550.0
ALK,2022-06-16,16501.0,16800.0,16501.0,16709.04,-3.0,76.0,1269.887,5394887.0
ALK,2022-06-15,16850.0,16850.0,16600.0,16713.7,24.0,246.0,4111.569,4111569.0
ALK,2022-06-14,16650.0,16900.0,16451.0,16673.65,-168.0,296.0,4935.4,4935400.0
ALK,2022-06-13,17000.0,17389.0,16900.0,16959.04,-248.0,355.0,6020.46,6020460.0
ALK,2022-06-09,17400.0,17400.0,17350.0,17390.46,-62.0,205.0,3565.045,3565045.0
ALK,2022-06-08,17500.0,17598.0,17410.0,17498.44,-53.0,168.0,2939.738,2939738.0
ALK,2022-06-07,17600.0,17601.0,17500.0,17591.26,-151.0,34.0,598103.0,598103.0
ALK,2022-06-06,17601.0,17920.0,17601.0,17860.11,2.0,18.0,321482.0,321482.0
ALK,2022-06-03,17849.0,17990.0,17800.0,17856.55,-31.0,40.0,714262.0,714262.0
ALK,2022-06-02,17920.0,17920.0,17600.0,17912.04,189.0,426.0,7630.527,7630527.0
ALK,2022-06-01,17700.0,17700.0,17500.0,17578.87,129.0,827.0,14537.724,14537724.0
ALK,2022-05-31,17500.0,17500.0,17000.0,17355.07,238.0,271.0,4703.223,4703223.0
ALK,2022-05-30,17100.0,17100.0,16800.0,16950.68,100.0,444.0,7526.1,7526100.0
ALK,2022-05-27,16800.0,16800.0,16750.0,16782.38,-34.0,632.0,10606.464,10606464.0
ALK,2022-05-26,16800.0,16950.0,16750.0,16840.88,-105.0,340.0,5725.9,5725900.0
ALK,2022-05-25,16950.0,17100.0,16900.0,17020.33,-197.0,413.0,7029.396,7029396.0
ALK,2022-05-23,17100.0,17400.0,17100.0,17361.98,-18.0,145.0,2517.487,2517487.0
ALK,2022-05-20,17400.0,17400.0,17300.0,17392.97,-64.0,417.0,7252.87,7252870.0
ALK,2022-05-19,17400.0,17560.0,17400.0,17505.26,-48.0,154.0,2695.81,2695810.0
ALK,2022-05-18,17700.0,17700.0,17500.0,17590.75,99.0,165.0,2902.474,2902474.0
ALK,2022-05-17,17500.0,17500.0,17400.0,17419.03,-46.0,253.0,4407.015,4407015.0
ALK,2022-05-16,17450.0,17599.0,17400.0,17499.63,-48.0,27.0,472490.0,472490.0
ALK,2022-05-13,17600.0,17600.0,17550.0,17584.34,-38.0,83.0,1459.5,1459500.0
ALK,2022-05-12,17012.0,17800.0,17012.0,17651.53,-81.0,406.0,7166.522,7166522.0
ALK,2022-05-11,17650.0,17800.0,17650.0,17795.38,-2.0,65.0,1156.7,1156700.0
ALK,2022-05-10,17801.0,17801.0,17798.0,17799.33,-1.0,303.0,5393.196,5393196.0
ALK,2022-05-09,17800.0,17800.0,17800.0,17800.0,-20.0,17.0,302600.0,302600.0
ALK,2022-05-06,17850.0,17850.0,17800.0,17835.63,-51.0,101.0,1801.399,1801399.0
ALK,2022-05-05,17850.0,17943.0,17850.0,17927.95,43.0,4.029,72231.711,72231711.0
ALK,2022-05-04,17803.0,17943.0,17501.0,17852.38,-4.0,309.0,5516.386,5516386.0
ALK,2022-05-03,17901.0,17901.0,17800.0,17859.76,-33.0,124.0,2214.61,2214610.0
ALK,2022-04-29,17850.0,17943.0,17850.0,17918.73,42.0,244.0,4372.17,4372170.0
ALK,2022-04-28,17850.0,17850.0,17800.0,17843.75,-63.0,40.0,713750.0,713750.0
ALK,2022-04-27,17800.0,18000.0,17800.0,17958.21,9.0,323.0,5800.501,5800501.0
ALK,2022-04-26,17943.0,17943.0,17800.0,17941.94,-1.0,594.0,10657.514,10657514.0
ALK,2022-04-21,17943.0,17943.0,17943.0,17943.0,-44.0,22.0,394746.0,394746.0
ALK,2022-04-19,17802.0,18290.0,17802.0,18022.74,-125.0,100.0,1802.274,1802274.0
ALK,2022-04-18,18250.0,18290.0,18247.0,18249.97,1.0,688.0,12555.982,12555982.0
ALK,2022-04-15,18250.0,18255.0,18220.0,18247.78,5.0,172.0,3138.618,3138618.0
ALK,2022-04-14,18250.0,18250.0,18200.0,18238.52,3.0,141.0,2571.632,6221632.0
ALK,2022-04-13,18200.0,18289.0,18150.0,18232.16,73.0,89.0,1622.662,1622662.0
ALK,2022-04-12,18101.0,18101.0,18100.0,18100.08,-52.0,141.0,2552.111,2552111.0
ALK,2022-04-11,18100.0,18200.0,18100.0,18194.49,-27.0,207.0,3766.26,3766260.0
ALK,2022-04-08,18249.0,18250.0,18152.0,18243.51,0.0,170.0,3101.397,3101397.0
ALK,2022-04-07,18240.0,18250.0,18150.0,18243.12,37.0,448.0,8172.92,8172920.0
ALK,2022-04-06,18250.0,18250.0,18020.0,18176.72,99.0,247.0,4489.65,4489650.0
ALK,2022-04-05,18000.0,18000.0,17900.0,17998.33,1.0,60.0,1079.9,4719900.0
ALK,2022-04-04,18000.0,18000.0,17800.0,17996.66,25.0,105.0,1889.649,1889649.0
ALK,2022-04-01,17900.0,17999.0,17900.0,17952.03,-27.0,38.0,682177.0,682177.0
ALK,2022-03-31,18000.0,18000.0,18000.0,18000.0,4.0,10.0,180000.0,180000.0
ALK,2022-03-30,17950.0,18000.0,17950.0,17992.06,1.0,63.0,1133.5,1133500.0
ALK,2022-03-29,18000.0,18000.0,17901.0,17990.1,-5.0,20.0,359802.0,359802.0
ALK,2022-03-28,18000.0,18000.0,17900.0,17998.92,-5.0,93.0,1673.9,1673900.0
ALK,2022-03-25,18110.0,18110.0,18000.0,18007.66,-19.0,128.0,2304.98,2304980.0
ALK,2022-03-24,18000.0,18300.0,18000.0,18042.0,-146.0,50.0,902100.0,902100.0
ALK,2022-03-23,18300.0,18350.0,18200.0,18309.24,-103.0,92.0,1684.45,1684450.0
ALK,2022-03-22,18500.0,18500.0,18498.0,18499.16,247.0,86.0,1590.928,1590928.0
ALK,2022-03-21,18300.0,18300.0,17900.0,18052.44,-60.0,120.0,2166.293,2166293.0
ALK,2022-03-18,18200.0,18201.0,18000.0,18161.66,169.0,346.0,6283.933,6283933.0
ALK,2022-03-17,18000.0,18250.0,17500.0,17860.03,50.0,66.0,1178.762,1178762.0
ALK,2022-03-16,17700.0,18000.0,17250.0,17771.08,0.0,24.0,426506.0,426506.0
ALK,2022-03-15,17700.0,17899.0,17651.0,17771.11,76.0,398.0,7072.901,7072901.0
ALK,2022-03-14,17850.0,17850.0,17500.0,17637.74,144.0,261.0,4603.45,4603450.0
ALK,2022-03-11,17500.0,17500.0,17300.0,17387.17,27.0,441.0,7667.744,7667744.0
ALK,2022-03-10,17300.0,17400.0,17250.0,17340.65,-30.0,479.0,8306.17,8306170.0
ALK,2022-03-09,17400.0,17500.0,17250.0,17392.7,-33.0,262.0,4556.888,4556888.0
ALK,2022-03-08,17300.0,17520.0,17300.0,17449.56,-55.0,502.0,8759.678,8759678.0
ALK,2022-03-07,17550.0,17600.0,17400.0,17546.02,-16.0,525.0,9211.659,16311659.0
ALK,2022-03-04,17600.0,17700.0,17400.0,17574.38,59.0,242.0,4253.0,4253000.0
ALK,2022-03-03,17500.0,17500.0,17300.0,17471.87,108.0,353.0,6167.569,6167569.0
ALK,2022-03-02,17450.0,17450.0,17210.0,17284.99,-64.0,293.0,5064.501,5064501.0
ALK,2022-03-01,17400.0,17499.0,17201.0,17396.81,-34.0,646.0,11238.341,11238341.0
ALK,2022-02-28,17500.0,17500.0,17200.0,17456.15,-45.0,517.0,9024.832,9024832.0
ALK,2022-02-25,17700.0,18121.0,16600.0,17535.51,644.0,898.0,15746.889,15746889.0
ALK,2022-02-24,16385.0,16550.0,16385.0,16473.99,-951.0,685.0,11284.686,11284686.0
ALK,2022-02-23,18189.0,18300.0,18189.0,18204.9,-28.0,377.0,6863.248,6863248.0
ALK,2022-02-22,18250.0,18499.0,18160.0,18256.41,-189.0,235.0,4290.256,4290256.0
ALK,2022-02-21,18600.0,18650.0,18595.0,18608.59,-88.0,46.0,855995.0,855995.0
ALK,2022-02-18,18699.0,18779.0,18699.0,18773.55,-14.0,88.0,1652.072,1652072.0
ALK,2022-02-17,18799.0,18800.0,18799.0,18799.48,0.0,102.0,1917.547,1917547.0
ALK,2022-02-16,18800.0,18800.0,18799.0,18799.87,59.0,121.0,2274.784,2274784.0
ALK,2022-02-15,18670.0,18800.0,18600.0,18689.2,125.0,305.0,5700.206,5700206.0
ALK,2022-02-14,18650.0,18761.0,18199.0,18458.68,-161.0,138.0,2547.298,2547298.0
ALK,2022-02-11,18800.0,18800.0,18701.0,18761.27,13.0,404.0,7579.554,7579554.0
ALK,2022-02-10,18725.0,18800.0,18700.0,18737.7,20.0,368.0,6895.473,6895473.0
ALK,2022-02-09,18705.0,18705.0,18700.0,18700.23,-16.0,698.0,13052.763,13052763.0
ALK,2022-02-08,18700.0,19000.0,18700.0,18730.45,17.0,321.0,6012.476,6012476.0
ALK,2022-02-07,18700.0,18700.0,18650.0,18698.95,29.0,245.0,4581.242,4581242.0
ALK,2022-02-04,18700.0,18700.0,18550.0,18645.75,43.0,126.0,2349.365,2349365.0
ALK,2022-02-03,18554.0,18600.0,18550.0,18566.67,-86.0,115.0,2135.167,2135167.0
ALK,2022-02-02,18551.0,18800.0,18551.0,18727.97,-63.0,33.0,618023.0,618023.0
ALK,2022-02-01,18650.0,18850.0,18650.0,18846.37,2.0,60.0,1130.782,1130782.0
ALK,2022-01-31,18550.0,18900.0,18550.0,18842.1,67.0,49.0,923263.0,923263.0
ALK,2022-01-28,18748.0,19000.0,18101.0,18716.91,74.0,90.0,1684.522,1684522.0
ALK,2022-01-27,18699.0,18700.0,18100.0,18579.14,327.0,236.0,4384.677,4384677.0
ALK,2022-01-26,17990.0,17990.0,17990.0,17990.0,144.0,10.0,179900.0,179900.0
ALK,2022-01-25,17150.0,18100.0,17150.0,17734.23,-267.0,689.0,12218.886,12218886.0
ALK,2022-01-24,17900.0,19199.0,17900.0,18220.41,-511.0,584.0,10640.721,10640721.0
ALK,2022-01-21,19200.0,19297.0,19200.0,19201.81,-54.0,485.0,9312.876,9312876.0
ALK,2022-01-20,19299.0,19350.0,19200.0,19305.84,-39.0,268.0,5173.965,5173965.0
ALK,2022-01-18,19351.0,19400.0,19350.0,19382.06,52.0,227.0,4399.728,4399728.0
ALK,2022-01-17,19400.0,19400.0,19202.0,19281.37,25.0,205.0,3952.68,3952680.0
ALK,2022-01-14,19210.0,19251.0,19000.0,19233.77,167.0,215.0,4135.261,4135261.0
ALK,2022-01-13,19000.0,19000.0,18610.0,18917.66,9.0,235.0,4445.65,4445650.0
ALK,2022-01-12,18900.0,18900.0,18900.0,18900.0,38.0,220.0,4158.0,4158000.0
ALK,2022-01-11,19000.0,19000.0,18515.0,18828.64,182.0,11.0,207115.0,207115.0
ALK,2022-01-10,18501.0,18501.0,18400.0,18492.54,89.0,478.0,8839.433,8839433.0
ALK,2022-01-05,18400.0,18498.0,18200.0,18329.78,151.0,239.0,4380.818,4380818.0
ALK,2022-01-04,18200.0,18200.0,18000.0,18057.58,-45.0,179.0,3232.307,3232307.0
ALK,2022-01-03,18300.0,18499.0,18000.0,18139.66,-163.0,68.0,1233.497,1233497.0
ALK,2021-12-30,18170.0,18500.0,18170.0,18440.17,-29.0,140.0,2581.624,2581624.0
ALK,2021-12-29,18399.0,18500.0,18399.0,18494.13,5.0,279.0,5159.862,5159862.0
ALK,2021-12-28,18500.0,18501.0,18250.0,18484.62,210.0,229.0,4232.977,4232977.0
ALK,2021-12-27,18200.0,18200.0,18000.0,18105.01,66.0,116.0,2100.181,2100181.0
ALK,2021-12-24,18000.0,18000.0,17900.0,17986.91,58.0,154.0,2769.984,2769984.0
ALK,2021-12-23,17900.0,17900.0,17801.0,17882.58,-2.0,267.0,4774.649,4774649.0
ALK,2021-12-22,17810.0,17900.0,17810.0,17886.94,-3.0,156.0,2790.363,2790363.0
ALK,2021-12-21,17900.0,17900.0,17800.0,17893.06,49.0,286.0,5117.415,5117415.0
ALK,2021-12-20,17800.0,17900.0,17800.0,17805.88,-28.0,85.0,1513.5,1513500.0
ALK,2021-12-17,17900.0,17900.0,17800.0,17856.43,-6.0,182.0,3249.87,3249870.0
ALK,2021-12-16,17750.0,17900.0,17750.0,17867.78,38.0,370.0,6611.077,6611077.0
ALK,2021-12-15,17850.0,17850.0,17751.0,17801.01,6.0,94.0,1673.295,1673295.0
ALK,2021-12-14,17770.0,17800.0,17770.0,17789.76,-47.0,109.0,1939.084,1939084.0
ALK,2021-12-13,17850.0,17900.0,17701.0,17873.49,-13.0,119.0,2126.945,2126945.0
ALK,2021-12-10,17900.0,17900.0,17850.0,17897.36,41.0,121.0,2165.58,2165580.0
ALK,2021-12-09,17900.0,17900.0,17800.0,17824.87,19.0,305.0,5436.584,5436584.0
ALK,2021-12-07,17790.0,17799.0,17789.0,17790.46,64.0,114.0,2028.113,2028113.0
ALK,2021-12-06,17680.0,17700.0,17650.0,17676.7,85.0,103.0,1820.7,1820700.0
ALK,2021-12-03,17600.0,17600.0,17500.0,17528.57,11.0,14.0,245400.0,245400.0
ALK,2021-12-02,17500.0,17600.0,17450.0,17510.13,-14.0,237.0,4149.9,4149900.0
ALK,2021-12-01,17600.0,17600.0,17400.0,17534.24,39.0,50.0,876712.0,876712.0
ALK,2021-11-30,17450.0,17499.0,17300.0,17466.58,43.0,222.0,3877.581,3877581.0
ALK,2021-11-29,17499.0,17499.0,17311.0,17392.05,-63.0,43.0,747858.0,747858.0
ALK,2021-11-26,17499.0,17512.0,17498.0,17501.49,-66.0,63.0,1102.594,1102594.0
ALK,2021-11-25,17599.0,17650.0,17590.0,17617.68,66.0,62.0,1092.296,1092296.0
ALK,2021-11-24,17502.0,17502.0,17502.0,17502.0,-101.0,11.0,192522.0,192522.0
ALK,2021-11-23,17699.0,17700.0,17501.0,17681.33,52.0,453.0,8009.641,8009641.0
ALK,2021-11-22,17600.0,17600.0,17503.0,17589.37,5.0,191.0,3359.57,3359570.0
ALK,2021-11-19,17580.0,17590.0,17501.0,17581.08,35.0,79.0,1388.905,1388905.0
ALK,2021-11-18,17570.0,17570.0,17500.0,17519.6,12.0,25.0,437990.0,437990.0
ALK,2021-11-17,17500.0,17500.0,17490.0,17499.45,86.0,87.0,1522.452,1522452.0
ALK,2021-11-16,17350.0,17400.0,17300.0,17350.0,-20.0,25.0,433750.0,433750.0
ALK,2021-11-15,17400.0,17400.0,17300.0,17385.24,-7.0,82.0,1425.59,1425590.0
ALK,2021-11-12,17200.0,17649.0,17200.0,17397.93,-125.0,73.0,1270.049,1270049.0
ALK,2021-11-11,17650.0,17700.0,17010.0,17617.45,363.0,261.0,4598.154,4598154.0
ALK,2021-11-10,17004.0,17004.0,16900.0,16999.59,-9.0,658.0,11185.729,11185729.0
ALK,2021-11-09,16995.0,17200.0,16995.0,17014.92,-276.0,59.0,1003.88,1003880.0
ALK,2021-11-08,17350.0,17550.0,17350.0,17498.37,-26.0,248.0,4339.595,4339595.0
ALK,2021-11-05,17551.0,17551.0,17502.0,17544.33,-5.0,118.0,2070.231,2070231.0
ALK,2021-11-04,17550.0,17561.0,17550.0,17552.99,16.0,769.0,13498.247,13498247.0
ALK,2021-11-03,17526.0,17526.0,17525.0,17525.09,-83.0,11.0,192776.0,192776.0
ALK,2021-11-02,17750.0,17750.0,17601.0,17671.48,-14.0,122.0,2155.92,2155920.0
ALK,2021-11-01,17799.0,17799.0,17551.0,17696.71,-57.0,108.0,1911.245,1911245.0
ALK,2021-10-29,17799.0,17799.0,17799.0,17799.0,-1.0,20.0,355980.0,355980.0
ALK,2021-10-28,17800.0,17801.0,17800.0,17800.13,-10.0,76.0,1352.81,1352810.0
ALK,2021-10-27,17700.0,17899.0,17700.0,17818.52,-7.0,264.0,4704.09,4704090.0
ALK,2021-10-26,17900.0,17900.0,17800.0,17831.06,-80.0,182.0,3245.253,3245253.0
ALK,2021-10-25,17900.0,18000.0,17900.0,17974.44,70.0,277.0,4978.92,4978920.0
ALK,2021-10-22,17900.0,17901.0,17750.0,17849.86,55.0,499.0,8907.08,8907080.0
ALK,2021-10-21,17750.0,17798.0,17749.0,17752.18,37.0,255.0,4526.805,4526805.0
ALK,2021-10-20,17701.0,17790.0,17650.0,17687.4,81.0,144.0,2546.986,2546986.0
ALK,2021-10-19,17601.0,17601.0,17499.0,17544.42,68.0,289.0,5070.337,5070337.0
ALK,2021-10-18,17500.0,17500.0,17256.0,17426.35,16.0,162.0,2823.068,2823068.0
ALK,2021-10-15,17400.0,17400.0,17396.0,17399.36,63.0,173.0,3010.09,3010090.0
ALK,2021-10-14,17300.0,17399.0,17135.0,17290.35,169.0,155.0,2680.005,2680005.0
ALK,2021-10-13,17200.0,17200.0,17000.0,17002.72,45.0,224.0,3808.61,3808610.0
ALK,2021-10-12,17000.0,17000.0,16500.0,16926.43,136.0,385.0,6516.676,6516676.0
ALK,2021-10-08,16700.0,16700.0,16700.0,16700.0,1.0,23.0,384100.0,384100.0
ALK,2021-10-07,16550.0,16700.0,16550.0,16698.59,-158.0,331.0,5527.233,5527233.0
ALK,2021-10-06,16700.0,17000.0,16700.0,16966.98,9.0,430.0,7295.802,9299802.0
ALK,2021-10-05,16952.0,17000.0,16950.0,16951.62,-7.0,113.0,1915.533,1915533.0
ALK,2021-10-04,16960.0,17000.0,16710.0,16962.75,-35.0,40.0,678510.0,678510.0
ALK,2021-10-01,17000.0,17200.0,17000.0,17022.08,-54.0,154.0,2621.401,2621401.0
ALK,2021-09-30,17200.0,17200.0,17000.0,17114.19,61.0,183.0,3131.897,3131897.0
ALK,2021-09-29,17010.0,17010.0,17010.0,17010.0,-110.0,60.0,1020.6,1020600.0
ALK,2021-09-28,17200.0,17210.0,17031.0,17199.34,-11.0,105.0,1805.931,1805931.0
ALK,2021-09-27,17250.0,17250.0,17200.0,17217.74,128.0,31.0,533750.0,533750.0
ALK,2021-09-24,17000.0,17010.0,16999.0,17000.88,-83.0,443.0,7531.388,7531388.0
ALK,2021-09-23,17200.0,17200.0,17000.0,17143.23,241.0,229.0,3925.8,3925800.0
ALK,2021-09-22,16998.0,16998.0,16500.0,16739.26,325.0,398.0,6662.227,6662227.0
ALK,2021-09-21,16700.0,16700.0,15987.0,16211.68,-211.0,560.0,9078.538,9078538.0
ALK,2021-09-20,16099.0,16851.0,16099.0,16560.9,-165.0,288.0,4769.538,4769538.0
ALK,2021-09-17,16750.0,17200.0,16650.0,16838.65,-269.0,653.0,10995.636,10995636.0
ALK,2021-09-16,17250.0,17500.0,17247.0,17303.5,-143.0,208.0,3599.129,3599129.0
ALK,2021-09-15,17551.0,17699.0,17550.0,17554.66,-78.0,167.0,2931.628,2931628.0
ALK,2021-09-14,17799.0,17800.0,17600.0,17692.09,-140.0,91.0,1609.98,1609980.0
ALK,2021-09-13,17898.0,18010.0,17898.0,17943.42,-36.0,361.0,6477.575,6477575.0
ALK,2021-09-10,18000.0,18300.0,18000.0,18007.98,1.0,895.0,16117.142,16117142.0
ALK,2021-09-09,18350.0,18350.0,17950.0,18005.47,22.0,283.0,5095.547,5095547.0
ALK,2021-09-07,18000.0,18000.0,17600.0,17966.19,256.0,258.0,4635.276,4635276.0
ALK,2021-09-06,17600.0,17600.0,17401.0,17517.02,61.0,84.0,1471.43,1471430.0
ALK,2021-09-03,17410.0,17410.0,17410.0,17410.0,160.0,24.0,417840.0,417840.0
ALK,2021-09-02,17300.0,17350.0,16951.0,17135.34,133.0,136.0,2330.406,2330406.0
ALK,2021-09-01,16910.0,16910.0,16910.0,16910.0,-6.0,2.0,33820.0,33820.0
ALK,2021-08-31,17000.0,17000.0,16900.0,16919.69,64.0,81.0,1370.495,1370495.0
ALK,2021-08-30,16813.0,16814.0,16804.0,16812.39,0.0,49.0,823807.0,823807.0
ALK,2021-08-27,16900.0,16900.0,16652.0,16811.78,39.0,107.0,1798.86,1798860.0
ALK,2021-08-26,16651.0,16800.0,16650.0,16746.18,43.0,39.0,653101.0,653101.0
ALK,2021-08-25,16700.0,16850.0,16650.0,16674.4,190.0,84.0,1400.65,1400650.0
ALK,2021-08-24,16600.0,16600.0,16250.0,16363.93,51.0,427.0,6987.399,6987399.0
ALK,2021-08-23,16300.0,16300.0,16250.0,16280.31,69.0,196.0,3190.94,3190940.0
ALK,2021-08-20,16200.0,16200.0,16100.0,16168.75,35.0,32.0,517400.0,517400.0
ALK,2021-08-19,16150.0,16155.0,16100.0,16112.81,-50.0,326.0,5252.775,5252775.0
ALK,2021-08-18,16200.0,16300.0,16100.0,16193.55,62.0,186.0,3012.0,3012000.0
ALK,2021-08-17,16100.0,16100.0,16000.0,16093.22,119.0,118.0,1899.0,1899000.0
ALK,2021-08-16,16000.0,16000.0,15799.0,15904.37,3.0,194.0,3085.447,3085447.0
ALK,2021-08-13,15900.0,15900.0,15900.0,15900.0,0.0,8.0,127200.0,127200.0
ALK,2021-08-12,15900.0,15910.0,15900.0,15900.5,-61.0,634.0,10080.915,10080915.0
ALK,2021-08-11,15910.0,16000.0,15910.0,15997.91,-66.0,43.0,687910.0,687910.0
ALK,2021-08-10,16000.0,16200.0,16000.0,16103.57,65.0,256.0,4122.514,4122514.0
ALK,2021-08-09,16000.0,16000.0,16000.0,16000.0,11.0,8.0,128000.0,7312000.0
ALK,2021-08-06,16000.0,16000.0,15900.0,15983.12,101.0,77.0,1230.7,1230700.0
ALK,2021-08-05,15800.0,15850.0,15800.0,15823.48,15.0,66.0,1044.35,1044350.0
ALK,2021-08-04,15800.0,15800.0,15799.0,15799.99,-6.0,190.0,3001.999,3001999.0
ALK,2021-08-03,15800.0,15900.0,15800.0,15810.0,6.0,92.0,1454.52,1454520.0
ALK,2021-07-30,15800.0,15800.0,15799.0,15799.93,14.0,57.0,900596.0,900596.0
ALK,2021-07-29,15800.0,15878.0,15761.0,15777.06,19.0,187.0,2950.31,2950310.0
ALK,2021-07-28,15750.0,15750.0,15700.0,15747.22,-2.0,37.0,582647.0,582647.0
ALK,2021-07-27,15750.0,15750.0,15750.0,15750.0,0.0,146.0,2299.5,2299500.0
ALK,2021-07-26,15750.0,15750.0,15750.0,15750.0,-24.0,60.0,945000.0,945000.0
ALK,2021-07-23,15750.0,15850.0,15750.0,15787.5,19.0,32.0,505200.0,505200.0
ALK,2021-07-22,15800.0,15800.0,15654.0,15758.08,101.0,173.0,2726.148,2726148.0
ALK,2021-07-21,15600.0,15600.0,15600.0,15600.0,-186.0,2.0,31200.0,31200.0
ALK,2021-07-19,15850.0,15900.0,15850.0,15895.36,-65.0,11.0,174849.0,174849.0
ALK,2021-07-16,16000.0,16000.0,15999.0,15999.78,1.0,114.0,1823.975,1823975.0
ALK,2021-07-15,16000.0,16000.0,15900.0,15998.67,-1.0,154.0,2463.795,2463795.0
ALK,2021-07-12,16000.0,16001.0,16000.0,16000.32,20.0,31.0,496010.0,496010.0
ALK,2021-07-09,16000.0,16000.0,15910.0,15968.76,-36.0,150.0,2395.314,2395314.0
ALK,2021-07-08,16005.0,16199.0,16000.0,16027.18,16.0,171.0,2740.647,2740647.0
ALK,2021-07-07,16004.0,16004.0,16000.0,16001.62,1.0,32.0,512052.0,512052.0
ALK,2021-07-06,16000.0,16000.0,15998.0,15999.86,6.0,124.0,1983.983,1983983.0
ALK,2021-07-05,16000.0,16000.0,15710.0,15989.85,167.0,1.089,17412.946,17412946.0
ALK,2021-07-02,15800.0,15800.0,15600.0,15726.96,114.0,230.0,3617.2,3617200.0
ALK,2021-07-01,15550.0,15550.0,15550.0,15550.0,32.0,23.0,357650.0,357650.0
ALK,2021-06-30,15500.0,15500.0,15500.0,15500.0,62.0,164.0,2542.0,2542000.0
ALK,2021-06-29,15500.0,15500.0,15400.0,15404.35,-23.0,115.0,1771.5,1771500.0
ALK,2021-06-28,15440.0,15440.0,15440.0,15440.0,-35.0,2.0,30880.0,30880.0
ALK,2021-06-25,15450.0,15500.0,15450.0,15494.28,-19.0,166.0,2572.05,2572050.0
ALK,2021-06-24,15600.0,15800.0,15500.0,15523.22,-173.0,319.0,4951.906,4951906.0
ALK,2021-06-23,15700.0,15800.0,15700.0,15796.46,-110.0,57.0,900398.0,900398.0
ALK,2021-06-22,15971.0,15999.0,15971.0,15972.93,-30.0,218.0,3482.098,3482098.0
ALK,2021-06-21,15971.0,16201.0,15971.0,16020.26,-110.0,387.0,6199.841,6199841.0
ALK,2021-06-17,16200.0,16200.0,16120.0,16198.49,30.0,237.0,3839.042,3839042.0
ALK,2021-06-16,16120.0,16199.0,16120.0,16149.63,-62.0,68.0,1098.175,1098175.0
ALK,2021-06-15,16200.0,16265.0,16200.0,16250.23,-46.0,158.0,2567.537,2567537.0
ALK,2021-06-14,16300.0,16450.0,16300.0,16325.55,-75.0,317.0,5175.2,5175200.0
ALK,2021-06-11,16450.0,16450.0,16446.0,16449.66,1.0,456.0,7501.045,7501045.0
ALK,2021-06-10,16399.0,16500.0,16251.0,16447.47,114.0,626.0,10296.117,10296117.0
ALK,2021-06-09,16350.0,16350.0,16200.0,16261.75,116.0,151.0,2455.524,7932324.0
ALK,2021-06-08,16108.0,16150.0,16000.0,16074.59,49.0,153.0,2459.412,2459412.0
ALK,2021-06-07,16000.0,16000.0,15970.0,15996.49,14.0,330.0,5278.842,5278842.0
ALK,2021-06-04,15998.0,15998.0,15950.0,15973.58,45.0,208.0,3322.504,3322504.0
ALK,2021-06-03,15901.0,15920.0,15880.0,15901.33,64.0,743.0,11814.687,11814687.0
ALK,2021-06-02,15801.0,15801.0,15799.0,15799.85,28.0,54.0,853192.0,853192.0
ALK,2021-06-01,15800.0,15880.0,15740.0,15756.08,2.0,828.0,13046.031,13046031.0
ALK,2021-05-31,15797.0,15797.0,15748.0,15753.21,68.0,100.0,1575.321,1575321.0
ALK,2021-05-28,15648.0,15651.0,15645.0,15646.92,-67.0,200.0,3129.383,3129383.0
ALK,2021-05-27,15750.0,15755.0,15750.0,15752.26,-41.0,124.0,1953.28,1953280.0
ALK,2021-05-26,15705.0,15880.0,15652.0,15817.41,-38.0,259.0,4096.709,4096709.0
ALK,2021-05-25,15879.0,15881.0,15850.0,15877.72,-6.0,241.0,3826.531,3826531.0
ALK,2021-05-21,15850.0,16000.0,15797.0,15887.67,158.0,410.0,6513.946,6513946.0
ALK,2021-05-20,15799.0,15800.0,15559.0,15641.09,75.0,338.0,5286.69,5286690.0
ALK,2021-05-19,15579.0,15579.0,15400.0,15525.28,81.0,151.0,2344.318,2344318.0
ALK,2021-05-18,15401.0,15401.0,15400.0,15400.06,82.0,170.0,2618.01,2618010.0
ALK,2021-05-17,15300.0,15300.0,15190.0,15274.37,-4.0,413.0,6308.314,6308314.0
ALK,2021-05-14,15300.0,15300.0,15260.0,15280.0,117.0,20.0,305600.0,305600.0
ALK,2021-05-12,15150.0,15280.0,15061.0,15103.83,57.0,245.0,3700.439,3700439.0
ALK,2021-05-11,15050.0,15050.0,15002.0,15018.81,13.0,203.0,3048.819,5718819.0
ALK,2021-05-10,15000.0,15000.0,14955.0,14999.4,28.0,534.0,8009.68,8009680.0
ALK,2021-05-07,14990.0,14990.0,14950.0,14957.71,8.0,109.0,1630.39,1630390.0
ALK,2021-05-06,14948.0,14949.0,14901.0,14946.12,-5.0,146.0,2182.134,2182134.0
ALK,2021-05-05,14949.0,14999.0,14945.0,14954.0,-31.0,34.0,508436.0,508436.0
ALK,2021-05-04,15000.0,15000.0,15000.0,15000.0,19.0,20.0,300000.0,300000.0
ALK,2021-04-29,14972.0,15000.0,14950.0,14972.15,102.0,13.0,194638.0,194638.0
ALK,2021-04-28,14850.0,14850.0,14802.0,14821.46,3.0,37.0,548394.0,548394.0
ALK,2021-04-27,14820.0,14820.0,14800.0,14817.15,11.0,239.0,3541.3,3541300.0
ALK,2021-04-26,14770.0,14810.0,14770.0,14800.59,-27.0,170.0,2516.1,2516100.0
ALK,2021-04-23,14801.0,14890.0,14801.0,14840.31,-37.0,241.0,3576.515,3576515.0
ALK,2021-04-22,14890.0,14900.0,14851.0,14894.78,-17.0,238.0,3544.958,3544958.0
ALK,2021-04-21,14900.0,14950.0,14900.0,14920.73,-178.0,150.0,2238.11,2238110.0
ALK,2021-04-20,15101.0,15289.0,15101.0,15191.31,43.0,387.0,5879.037,5879037.0
ALK,2021-04-19,15200.0,15200.0,15100.0,15125.53,44.0,427.0,6458.6,6458600.0
ALK,2021-04-16,15100.0,15100.0,15001.0,15059.07,-12.0,585.0,8809.557,8809557.0
ALK,2021-04-15,15050.0,15100.0,15050.0,15077.03,39.0,111.0,1673.55,1673550.0
ALK,2021-04-14,15100.0,15100.0,14999.0,15017.91,87.0,444.0,6667.95,6667950.0
ALK,2021-04-13,14900.0,14910.0,14750.0,14889.03,54.0,344.0,5121.825,5121825.0
ALK,2021-04-12,14800.0,14850.0,14800.0,14808.37,5.0,209.0,3094.95,3094950.0
ALK,2021-04-09,14850.0,14850.0,14800.0,14801.39,62.0,397.0,5876.15,5876150.0
ALK,2021-04-08,14800.0,14800.0,14681.0,14710.1,19.0,1.152,16946.04,16946040.0
ALK,2021-04-07,14600.0,14698.0,14600.0,14681.54,0.0,149.0,2187.55,2187550.0
ALK,2021-04-06,14650.0,14700.0,14650.0,14681.83,9.0,176.0,2584.002,2584002.0
ALK,2021-04-05,14799.0,14800.0,14500.0,14668.32,134.0,123.0,1804.203,1804203.0
ALK,2021-04-02,14501.0,14501.0,14440.0,14474.66,17.0,175.0,2533.065,2533065.0
ALK,2021-04-01,14450.0,14450.0,14440.0,14449.74,109.0,78.0,1127.08,1127080.0
ALK,2021-03-31,14300.0,14300.0,14265.0,14294.12,65.0,119.0,1701.0,1701000.0
ALK,2021-03-26,14221.0,14221.0,14161.0,14202.0,9.0,28.0,397656.0,397656.0
ALK,2021-03-25,14161.0,14200.0,14161.0,14188.78,-9.0,135.0,1915.485,1915485.0
ALK,2021-03-24,14200.0,14250.0,14200.0,14201.58,2.0,158.0,2243.85,2243850.0
ALK,2021-03-23,14200.0,14200.0,14160.0,14198.61,29.0,154.0,2186.586,2186586.0
ALK,2021-03-22,14160.0,14200.0,14150.0,14157.58,43.0,135.0,1911.273,1911273.0
ALK,2021-03-19,14111.0,14111.0,14050.0,14096.9,37.0,221.0,3115.414,3115414.0
ALK,2021-03-18,14027.0,14100.0,14027.0,14045.23,10.0,26.0,365176.0,365176.0
ALK,2021-03-16,14006.0,14100.0,14001.0,14031.87,21.0,69.0,968199.0,968199.0
ALK,2021-03-15,14010.0,14010.0,14000.0,14002.61,0.0,46.0,644120.0,644120.0
ALK,2021-03-12,14000.0,14010.0,14000.0,14002.88,-3.0,358.0,5013.03,5013030.0
ALK,2021-03-11,14010.0,14010.0,14000.0,14006.92,2.0,117.0,1638.81,1638810.0
ALK,2021-03-10,14010.0,14010.0,13999.0,14004.04,-23.0,335.0,4691.354,4691354.0
ALK,2021-03-09,14105.0,14105.0,14000.0,14036.99,-4.0,103.0,1445.81,1445810.0
ALK,2021-03-08,14000.0,14458.0,14000.0,14042.53,-220.0,298.0,4184.675,4184675.0
ALK,2021-03-05,14349.0,14450.0,14300.0,14357.77,-69.0,179.0,2570.041,2570041.0
ALK,2021-03-04,14450.0,14500.0,14350.0,14457.8,68.0,91.0,1315.66,1315660.0
ALK,2021-03-03,14500.0,14530.0,14113.0,14360.0,96.0,445.0,6390.2,6390200.0
ALK,2021-03-02,14250.0,14250.0,14110.0,14223.94,119.0,327.0,4651.227,4651227.0
ALK,2021-03-01,14100.0,14110.0,14000.0,14056.61,41.0,546.0,7674.91,7674910.0
ALK,2021-02-26,14000.0,14001.0,13999.0,13999.58,0.0,306.0,4283.872,4283872.0
ALK,2021-02-25,14000.0,14000.0,13999.0,13999.79,21.0,286.0,4003.94,4003940.0
ALK,2021-02-24,13985.0,14000.0,13901.0,13970.84,60.0,486.0,6789.828,6789828.0
ALK,2021-02-23,13900.0,13900.0,13801.0,13887.73,60.0,122.0,1694.303,1694303.0
ALK,2021-02-22,13900.0,13900.0,13800.0,13804.24,-34.0,943.0,13017.403,13017403.0
ALK,2021-02-19,13851.0,13851.0,13851.0,13851.0,-63.0,9.0,124659.0,124659.0
ALK,2021-02-18,13965.0,13970.0,13850.0,13938.89,-23.0,122.0,1700.544,1700544.0
ALK,2021-02-17,13830.0,13990.0,13830.0,13971.1,-13.0,109.0,1522.85,1522850.0
ALK,2021-02-16,13989.0,13990.0,13989.0,13989.67,29.0,88.0,1231.091,1231091.0
ALK,2021-02-15,13950.0,13989.0,13850.0,13948.61,35.0,38.0,530047.0,530047.0
ALK,2021-02-12,13900.0,13900.0,13900.0,13900.0,-10.0,44.0,611600.0,611600.0
ALK,2021-02-11,13900.0,13950.0,13900.0,13913.5,9.0,632.0,8793.333,8793333.0
ALK,2021-02-10,13901.0,13940.0,13900.0,13900.95,18.0,292.0,4059.078,4059078.0
ALK,2021-02-09,13900.0,13900.0,13810.0,13876.39,65.0,238.0,3302.58,3302580.0
ALK,2021-02-08,13791.0,13791.0,13780.0,13786.85,39.0,234.0,3226.122,3226122.0
ALK,2021-02-05,13750.0,13750.0,13700.0,13733.16,24.0,297.0,4078.75,4078750.0
ALK,2021-02-04,13700.0,13700.0,13700.0,13700.0,0.0,42.0,575400.0,575400.0
ALK,2021-02-03,13700.0,13710.0,13700.0,13700.24,2.0,424.0,5808.9,5808900.0
ALK,2021-02-02,13651.0,13700.0,13651.0,13697.99,-46.0,73.0,999953.0,999953.0
ALK,2021-02-01,13750.0,13810.0,13750.0,13761.4,-3.0,107.0,1472.47,1472470.0
ALK,2021-01-29,13750.0,13799.0,13750.0,13765.32,-33.0,174.0,2395.166,2395166.0
ALK,2021-01-28,13800.0,13880.0,13800.0,13810.93,93.0,427.0,5897.268,5897268.0
ALK,2021-01-27,13750.0,13750.0,13650.0,13683.93,43.0,56.0,766300.0,766300.0
ALK,2021-01-26,13629.0,13630.0,13600.0,13625.51,-50.0,180.0,2452.592,10866322.0
ALK,2021-01-25,13650.0,13700.0,13650.0,13694.38,-13.0,32.0,438220.0,438220.0
ALK,2021-01-22,13800.0,13800.0,13661.0,13712.7,-34.0,70.0,959889.0,959889.0
ALK,2021-01-21,13750.0,13789.0,13701.0,13759.07,-14.0,356.0,4898.23,4898230.0
ALK,2021-01-20,13800.0,13800.0,13700.0,13778.57,-70.0,168.0,2314.8,2314800.0
ALK,2021-01-18,13880.0,13880.0,13801.0,13875.89,3.0,96.0,1332.085,1332085.0
ALK,2021-01-15,13800.0,14000.0,13790.0,13872.12,-82.0,346.0,4799.754,4799754.0
ALK,2021-01-14,13977.0,14000.0,13950.0,13986.41,123.0,425.0,5944.225,17604835.0
ALK,2021-01-13,13850.0,13900.0,13650.0,13817.0,187.0,657.0,9077.769,9077769.0
ALK,2021-01-12,13652.0,13750.0,13500.0,13563.71,118.0,449.0,6090.105,6090105.0
ALK,2021-01-11,13497.0,13497.0,13400.0,13404.88,15.0,428.0,5737.287,5737287.0
ALK,2021-01-08,13353.0,13400.0,13328.0,13384.44,32.0,101.0,1351.828,1351828.0
ALK,2021-01-05,13300.0,13350.0,13300.0,13341.38,102.0,58.0,773800.0,773800.0
ALK,2020-12-30,13200.0,13499.0,13200.0,13206.98,6.0,343.0,4529.995,4529995.0
ALK,2020-12-29,13200.0,13201.0,13199.0,13199.55,138.0,337.0,4448.25,4448250.0
ALK,2020-12-28,13099.0,13099.0,12990.0,13019.77,48.0,60.0,781186.0,781186.0
ALK,2020-12-25,12990.0,12990.0,12900.0,12957.95,87.0,44.0,570150.0,570150.0
ALK,2020-12-24,12850.0,12850.0,12800.0,12846.58,39.0,73.0,937800.0,937800.0
ALK,2020-12-23,12800.0,12800.0,12730.0,12797.13,12.0,230.0,2943.34,2943340.0
ALK,2020-12-22,12700.0,12800.0,12700.0,12781.32,-14.0,120.0,1533.759,1533759.0
ALK,2020-12-21,12800.0,12830.0,12720.0,12798.66,78.0,73.0,934302.0,934302.0
ALK,2020-12-18,12800.0,12800.0,12650.0,12699.34,68.0,80.0,1015.947,1015947.0
ALK,2020-12-17,12611.0,12700.0,12599.0,12613.6,13.0,590.0,7442.022,22171422.0
ALK,2020-12-16,12600.0,12600.0,12550.0,12597.25,62.0,91.0,1146.35,1146350.0
ALK,2020-12-15,12600.0,12600.0,12500.0,12519.77,18.0,220.0,2754.35,2754350.0
ALK,2020-12-14,12421.0,12500.0,12421.0,12497.34,-2.0,208.0,2599.446,2599446.0
ALK,2020-12-11,12500.0,12500.0,12500.0,12500.0,0.0,160.0,2000.0,2000000.0
ALK,2020-12-10,12500.0,12500.0,12500.0,12500.0,-14.0,150.0,1875.0,1875000.0
ALK,2020-12-09,12500.0,12548.0,12500.0,12517.63,-23.0,98.0,1226.728,1226728.0
ALK,2020-12-07,12500.0,12549.0,12500.0,12546.91,-3.0,234.0,2935.976,2935976.0
ALK,2020-12-04,12550.0,12590.0,12550.0,12550.83,21.0,290.0,3639.74,3639740.0
ALK,2020-12-03,12550.0,12550.0,12500.0,12525.0,-2.0,26.0,325650.0,325650.0
ALK,2020-12-02,12550.0,12550.0,12355.0,12527.87,24.0,324.0,4059.03,4059030.0
ALK,2020-12-01,12500.0,12500.0,12311.0,12498.17,-1.0,103.0,1287.311,1287311.0
ALK,2020-11-30,12500.0,12500.0,12500.0,12500.0,-75.0,22.0,275000.0,275000.0
ALK,2020-11-27,12595.0,12595.0,12594.0,12594.81,-3.0,131.0,1649.92,1649920.0
ALK,2020-11-25,12598.0,12599.0,12595.0,12598.22,7.0,96.0,1209.429,1209429.0
ALK,2020-11-24,12602.0,12650.0,12548.0,12589.96,63.0,593.0,7465.844,7465844.0
ALK,2020-11-23,12500.0,12549.0,12499.0,12510.99,10.0,138.0,1726.516,1726516.0
ALK,2020-11-20,12499.0,12499.0,12499.0,12499.0,70.0,29.0,362471.0,362471.0
ALK,2020-11-19,12500.0,12500.0,12349.0,12411.57,72.0,293.0,3636.59,3636590.0
ALK,2020-11-18,12300.0,12340.0,12300.0,12323.26,19.0,43.0,529900.0,529900.0
ALK,2020-11-17,12300.0,12300.0,12300.0,12300.0,-35.0,10.0,123000.0,123000.0
ALK,2020-11-16,12320.0,12350.0,12320.0,12343.55,-5.0,93.0,1147.95,1147950.0
ALK,2020-11-13,12350.0,12350.0,12350.0,12350.0,-24.0,64.0,790400.0,790400.0
ALK,2020-11-12,12380.0,12380.0,12380.0,12380.0,24.0,100.0,1238.0,1238000.0
ALK,2020-11-11,12350.0,12350.0,12350.0,12350.0,41.0,365.0,4507.75,4507750.0
ALK,2020-11-10,12300.0,12300.0,12300.0,12300.0,72.0,105.0,1291.5,1291500.0
ALK,2020-11-09,12250.0,12250.0,12100.0,12212.17,91.0,192.0,2344.736,2344736.0
ALK,2020-11-06,12100.0,12180.0,12080.0,12101.69,-5.0,118.0,1428.0,1428000.0
ALK,2020-11-05,12100.0,12200.0,12099.0,12107.33,6.0,136.0,1646.597,1646597.0
ALK,2020-11-04,12100.0,12100.0,12098.0,12099.53,-50.0,251.0,3036.982,3036982.0
ALK,2020-11-03,12100.0,12250.0,12100.0,12160.72,-72.0,530.0,6445.18,6445180.0
ALK,2020-11-02,12220.0,12250.0,12220.0,12249.15,-23.0,410.0,5022.15,5022150.0
ALK,2020-10-30,12300.0,12300.0,12249.0,12277.57,26.0,533.0,6543.944,6543944.0
ALK,2020-10-29,12249.0,12299.0,12230.0,12245.48,-42.0,221.0,2706.252,2706252.0
ALK,2020-10-28,12250.0,12300.0,12250.0,12297.34,8.0,41.0,504191.0,504191.0
ALK,2020-10-27,12300.0,12300.0,12250.0,12287.68,16.0,261.0,3207.084,3207084.0
ALK,2020-10-26,12300.0,12300.0,12250.0,12267.6,-24.0,169.0,2073.225,2073225.0
ALK,2020-10-22,12300.0,12301.0,12250.0,12297.15,71.0,299.0,3676.847,3676847.0
ALK,2020-10-21,12250.0,12250.0,12200.0,12210.71,10.0,467.0,5702.4,5702400.0
ALK,2020-10-20,12180.0,12200.0,12180.0,12198.58,-18.0,169.0,2061.56,2061560.0
ALK,2020-10-19,12200.0,12300.0,12200.0,12220.4,25.0,50.0,611020.0,611020.0
ALK,2020-10-16,12200.0,12201.0,12157.0,12189.83,-16.0,230.0,2803.66,2803660.0
ALK,2020-10-15,12200.0,12300.0,12200.0,12209.68,-124.0,142.0,1733.775,1733775.0
ALK,2020-10-14,12399.0,12497.0,12350.0,12363.1,-33.0,318.0,3931.467,3931467.0
ALK,2020-10-13,12400.0,12499.0,12380.0,12403.54,-113.0,151.0,1872.934,1872934.0
ALK,2020-10-09,12547.0,12547.0,12520.0,12544.85,24.0,105.0,1317.209,1317209.0
ALK,2020-10-08,12550.0,12550.0,12500.0,12515.19,-78.0,150.0,1877.278,1877278.0
ALK,2020-10-07,12600.0,12650.0,12502.0,12613.3,11.0,331.0,4175.003,4175003.0
ALK,2020-10-06,12600.0,12600.0,12600.0,12600.0,-38.0,40.0,504000.0,504000.0
ALK,2020-10-05,12648.0,12649.0,12648.0,12648.14,-15.0,14.0,177074.0,177074.0
ALK,2020-10-02,12640.0,12697.0,12640.0,12667.43,-7.0,588.0,7448.449,7448449.0
ALK,2020-10-01,12650.0,12690.0,12650.0,12676.51,141.0,146.0,1850.77,1850770.0
ALK,2020-09-30,12500.0,12501.0,12500.0,12500.05,15.0,313.0,3912.515,3912515.0
ALK,2020-09-29,12500.0,12500.0,12410.0,12480.98,11.0,52.0,649011.0,649011.0
ALK,2020-09-28,12500.0,12500.0,12420.0,12467.78,-105.0,120.0,1496.134,1496134.0
ALK,2020-09-25,12600.0,12600.0,12600.0,12600.0,80.0,7.0,88200.0,88200.0
ALK,2020-09-24,12500.0,12501.0,12500.0,12500.24,-152.0,206.0,2575.05,2575050.0
ALK,2020-09-23,12501.0,12700.0,12501.0,12693.19,-85.0,155.0,1967.445,1967445.0
ALK,2020-09-21,12800.0,12890.0,12800.0,12801.76,-26.0,51.0,652890.0,652890.0
ALK,2020-09-18,12750.0,12999.0,12750.0,12834.57,93.0,591.0,7585.23,7585230.0
ALK,2020-09-17,12800.0,12800.0,12662.0,12716.27,55.0,453.0,5760.47,7767070.0
ALK,2020-09-16,12659.0,12659.0,12600.0,12646.76,13.0,131.0,1656.726,1656726.0
ALK,2020-09-15,12650.0,12660.0,12599.0,12630.53,21.0,521.0,6580.504,6580504.0
ALK,2020-09-14,12620.0,12660.0,12550.0,12604.64,79.0,239.0,3012.51,3012510.0
ALK,2020-09-11,12630.0,12639.0,12350.0,12505.62,142.0,515.0,6440.392,6440392.0
ALK,2020-09-10,12399.0,12399.0,12250.0,12331.07,30.0,141.0,1738.681,1738681.0
ALK,2020-09-09,12300.0,12300.0,12250.0,12294.63,38.0,134.0,1647.48,1647480.0
ALK,2020-09-07,12250.0,12251.0,12240.0,12248.49,7.0,367.0,4495.194,4495194.0
ALK,2020-09-04,12250.0,12250.0,12200.0,12239.76,32.0,156.0,1909.402,1909402.0
ALK,2020-09-03,12200.0,12201.0,12200.0,12200.16,-8.0,320.0,3904.05,3904050.0
ALK,2020-09-02,12250.0,12250.0,12199.0,12209.67,8.0,153.0,1868.08,1868080.0
ALK,2020-09-01,12200.0,12200.0,12200.0,12200.0,-2.0,200.0,2440.0,2440000.0
ALK,2020-08-31,12200.0,12250.0,12200.0,12202.23,-55.0,157.0,1915.75,1915750.0
ALK,2020-08-27,12289.0,12289.0,12200.0,12270.03,58.0,237.0,2907.997,2907997.0
ALK,2020-08-26,12200.0,12200.0,12198.0,12199.58,-2.0,346.0,4221.053,4221053.0
ALK,2020-08-25,12200.0,12222.0,12200.0,12201.47,-72.0,300.0,3660.44,3660440.0
ALK,2020-08-24,12290.0,12290.0,12289.0,12289.67,0.0,6.0,73738.0,73738.0
ALK,2020-08-21,12290.0,12290.0,12289.0,12289.52,-5.0,50.0,614476.0,614476.0
ALK,2020-08-20,12223.0,12300.0,12223.0,12295.09,-4.0,53.0,651640.0,651640.0
ALK,2020-08-19,12300.0,12300.0,12300.0,12300.0,0.0,240.0,2952.0,2952000.0
ALK,2020-08-18,12300.0,12300.0,12300.0,12300.0,-80.0,126.0,1549.8,1549800.0
ALK,2020-08-17,12399.0,12399.0,12399.0,12399.0,-74.0,2.0,24798.0,24798.0
ALK,2020-08-14,12500.0,12500.0,12450.0,12491.56,3.0,64.0,799460.0,799460.0
ALK,2020-08-12,12500.0,12500.0,12400.0,12488.1,15.0,84.0,1049.0,1049000.0
ALK,2020-08-11,12500.0,12600.0,12350.0,12469.72,113.0,235.0,2930.385,2930385.0
ALK,2020-08-10,12350.0,12350.0,12251.0,12330.78,7.0,247.0,3045.702,3045702.0
ALK,2020-08-07,12400.0,12400.0,12200.0,12322.35,93.0,132.0,1626.55,1626550.0
ALK,2020-08-06,12200.0,12350.0,12200.0,12209.19,-114.0,971.0,11855.125,11855125.0
ALK,2020-08-05,12350.0,12351.0,12350.0,12350.12,-45.0,170.0,2099.52,2099520.0
ALK,2020-08-04,12400.0,12497.0,12400.0,12406.01,-85.0,199.0,2468.796,2468796.0
ALK,2020-07-31,12500.0,12699.0,12500.0,12512.02,-151.0,58.0,725697.0,725697.0
ALK,2020-07-30,12700.0,12799.0,12551.0,12703.33,99.0,388.0,4928.891,4928891.0
ALK,2020-07-29,12600.0,12600.0,12500.0,12579.33,202.0,225.0,2830.35,2830350.0
ALK,2020-07-28,12330.0,12331.0,12300.0,12330.0,-289.0,160.0,1972.8,1972800.0
ALK,2020-07-27,12750.0,12750.0,12500.0,12696.51,212.0,86.0,1091.9,1091900.0
ALK,2020-07-24,12500.0,12500.0,12261.0,12433.16,121.0,31.0,385428.0,385428.0
ALK,2020-07-23,12300.0,12300.0,12200.0,12284.7,91.0,491.0,6031.79,6031790.0
ALK,2020-07-22,12201.0,12300.0,12115.0,12173.35,141.0,136.0,1655.576,1655576.0
ALK,2020-07-21,12050.0,12051.0,11988.0,12003.53,17.0,605.0,7262.134,7262134.0
ALK,2020-07-20,11988.0,11988.0,11901.0,11982.88,-7.0,34.0,407418.0,407418.0
ALK,2020-07-17,11989.0,11993.0,11980.0,11990.68,13.0,269.0,3225.494,3225494.0
ALK,2020-07-16,11992.0,11994.0,11905.0,11974.7,36.0,104.0,1245.369,1245369.0
ALK,2020-07-14,11905.0,11996.0,11905.0,11931.87,24.0,38.0,453411.0,453411.0
ALK,2020-07-13,11905.0,11905.0,11903.0,11903.09,0.0,230.0,2737.71,2737710.0
ALK,2020-07-10,11900.0,11909.0,11900.0,11902.73,-5.0,99.0,1178.37,1178370.0
ALK,2020-07-08,11900.0,11998.0,11900.0,11909.25,-24.0,16.0,190548.0,190548.0
ALK,2020-07-07,11950.0,11950.0,11850.0,11937.62,31.0,240.0,2865.03,2865030.0
ALK,2020-07-06,11900.0,11950.0,11900.0,11900.89,-82.0,112.0,1332.9,1332900.0
ALK,2020-07-03,12000.0,12000.0,11999.0,11999.38,11.0,139.0,1667.914,1667914.0
ALK,2020-07-02,11950.0,12000.0,11940.0,11986.36,37.0,253.0,3032.55,3032550.0
ALK,2020-07-01,11999.0,11999.0,11900.0,11942.08,31.0,52.0,620988.0,620988.0
ALK,2020-06-30,11999.0,11999.0,11900.0,11905.05,85.0,196.0,2333.39,2333390.0
ALK,2020-06-29,11807.0,11807.0,11800.0,11805.15,-38.0,53.0,625673.0,625673.0
ALK,2020-06-26,11850.0,11850.0,11850.0,11850.0,82.0,41.0,485850.0,485850.0
ALK,2020-06-25,11753.0,11754.0,11753.0,11753.8,1.0,25.0,293845.0,293845.0
ALK,2020-06-24,11752.0,11753.0,11750.0,11752.24,-124.0,17.0,199788.0,199788.0
ALK,2020-06-23,11900.0,11900.0,11900.0,11900.0,259.0,50.0,595000.0,595000.0
ALK,2020-06-18,11600.0,11600.0,11600.0,11600.0,-26.0,141.0,1635.6,1635600.0
ALK,2020-06-17,11650.0,11650.0,11599.0,11629.87,110.0,234.0,2721.39,2721390.0
ALK,2020-06-16,11500.0,11510.0,11500.0,11503.88,-10.0,80.0,920310.0,920310.0
ALK,2020-06-15,11600.0,11600.0,11500.0,11515.38,25.0,65.0,748500.0,748500.0
ALK,2020-06-12,11490.0,11500.0,11450.0,11487.22,1.0,434.0,4985.452,4985452.0
ALK,2020-06-11,11450.0,11600.0,11400.0,11486.43,-80.0,623.0,7156.047,7156047.0
ALK,2020-06-10,11600.0,11780.0,11512.0,11579.56,-194.0,1.038,12019.586,12019586.0
ALK,2020-06-09,11800.0,11950.0,11800.0,11808.73,-106.0,244.0,2881.329,2881329.0
ALK,2020-06-08,11950.0,11950.0,11900.0,11935.21,-48.0,71.0,847400.0,847400.0
ALK,2020-06-04,11999.0,12000.0,11950.0,11992.58,36.0,453.0,5432.641,5432641.0
ALK,2020-06-03,11950.0,11950.0,11950.0,11950.0,-46.0,36.0,430200.0,430200.0
ALK,2020-06-02,11999.0,12150.0,11999.0,12004.92,-153.0,795.0,9543.908,9543908.0
ALK,2020-06-01,12160.0,12299.0,12160.0,12191.03,-90.0,141.0,1718.935,1718935.0
ALK,2020-05-29,12300.0,12303.0,12300.0,12301.16,-35.0,215.0,2644.75,2644750.0
ALK,2020-05-28,12302.0,12400.0,12300.0,12344.27,-123.0,290.0,3579.839,3579839.0
ALK,2020-05-27,12495.0,12498.0,12495.0,12497.54,1.0,13.0,162468.0,162468.0
ALK,2020-05-26,12495.0,12500.0,12252.0,12496.65,-79.0,386.0,4823.707,4823707.0
ALK,2020-05-22,12500.0,12600.0,12500.0,12595.67,-6.0,245.0,3085.94,13085940.0
ALK,2020-05-21,12600.0,12700.0,12600.0,12603.53,102.0,657.0,8280.52,8280520.0
ALK,2020-05-20,12550.0,12550.0,12301.0,12476.43,200.0,101.0,1260.119,1260119.0
ALK,2020-05-19,12250.0,12251.0,12200.0,12231.84,61.0,393.0,4807.115,4807115.0
ALK,2020-05-18,12200.0,12250.0,12000.0,12158.12,-108.0,283.0,3440.748,3440748.0
ALK,2020-05-15,12230.0,12590.0,12230.0,12290.33,-246.0,60.0,737420.0,737420.0
ALK,2020-05-14,12600.0,12600.0,12600.0,12600.0,0.0,33.0,415800.0,415800.0
ALK,2020-05-13,12600.0,12600.0,12600.0,12600.0,-70.0,12.0,151200.0,151200.0
ALK,2020-05-12,12700.0,12798.0,12500.0,12688.65,-86.0,54.0,685187.0,685187.0
ALK,2020-05-11,12799.0,12800.0,12798.0,12798.94,20.0,142.0,1817.45,1817450.0
ALK,2020-05-08,12769.0,12780.0,12768.0,12772.9,253.0,106.0,1353.927,1353927.0
ALK,2020-05-07,12749.0,12790.0,12200.0,12457.8,181.0,139.0,1731.634,1731634.0
ALK,2020-05-06,12250.0,12350.0,12103.0,12236.53,65.0,190.0,2324.941,2324941.0
ALK,2020-05-05,12300.0,12300.0,12100.0,12157.16,-144.0,44.0,534915.0,534915.0
ALK,2020-05-04,12300.0,12850.0,12290.0,12334.7,-271.0,173.0,2133.903,2133903.0
ALK,2020-04-30,12500.0,12928.0,12495.0,12678.13,-157.0,513.0,6503.882,6503882.0
ALK,2020-04-29,12930.0,12950.0,12800.0,12880.56,364.0,705.0,9080.795,9080795.0
ALK,2020-04-28,12688.0,12688.0,11935.0,12427.86,774.0,476.0,5915.661,5915661.0
ALK,2020-04-27,11896.0,11896.0,11500.0,11534.65,295.0,658.0,7589.801,21334996.0
ALK,2020-04-24,11340.0,11340.0,11100.0,11203.96,176.0,1.901,21298.721,21298721.0
ALK,2020-04-23,11000.0,11100.0,10995.0,11010.17,195.0,59.0,649600.0,649600.0
ALK,2020-04-22,10800.0,10800.0,10800.0,10800.0,-299.0,60.0,648000.0,648000.0
ALK,2020-04-21,11135.0,11199.0,11065.0,11132.36,82.0,897.0,9985.727,9985727.0
ALK,2020-04-16,11100.0,11130.0,11000.0,11041.76,34.0,536.0,5918.384,5918384.0
ALK,2020-04-15,11001.0,11100.0,11001.0,11004.29,-117.0,322.0,3543.38,3543380.0
ALK,2020-04-14,11005.0,11200.0,11005.0,11134.23,120.0,247.0,2750.155,2750155.0
ALK,2020-04-13,11005.0,11010.0,11000.0,11002.2,0.0,280.0,3080.615,3080615.0
ALK,2020-04-10,11000.0,11034.0,11000.0,11002.38,-49.0,430.0,4731.025,4731025.0
ALK,2020-04-09,10957.0,11100.0,10954.0,11056.41,-43.0,490.0,5417.643,7571843.0
ALK,2020-04-08,11001.0,11202.0,10950.0,11103.61,-149.0,522.0,5796.087,8092227.0
ALK,2020-04-07,11680.0,11690.0,11000.0,11271.27,360.0,1.02,11496.698,11496698.0
ALK,2020-04-06,11000.0,11020.0,10700.0,10879.44,502.0,486.0,5287.408,5287408.0
ALK,2020-04-03,10450.0,10450.0,10300.0,10359.76,905.0,748.0,7749.1,7749100.0
ALK,2020-04-02,9500.0,9500.0,9500.0,9500.0,-66.0,100.0,950000.0,950000.0
ALK,2020-04-01,9699.0,9700.0,9414.0,9563.53,-145.0,301.0,2878.623,2878623.0
ALK,2020-03-31,9782.0,9782.0,9498.0,9704.5,700.0,462.0,4483.479,4483479.0
ALK,2020-03-30,9200.0,9200.0,9000.0,9069.63,-24.0,1.021,9260.092,9260092.0
ALK,2020-03-27,9000.0,9739.0,8995.0,9091.31,-386.0,558.0,5072.95,5072950.0
ALK,2020-03-26,8925.0,10015.0,8800.0,9456.3,386.0,2.051,19394.881,19394881.0
ALK,2020-03-25,9105.0,9105.0,9105.0,9105.0,499.0,23.0,209415.0,209415.0
ALK,2020-03-24,8750.0,8750.0,8531.0,8671.99,317.0,398.0,3451.453,3451453.0
ALK,2020-03-23,8490.0,8642.0,8354.0,8405.68,-441.0,1.26,10591.163,10591163.0
ALK,2020-03-20,8969.0,8969.0,8670.0,8793.03,293.0,1.463,12864.208,12864208.0
ALK,2020-03-19,8532.0,8671.0,8532.0,8542.68,-488.0,3.277,27994.361,41645561.0
ALK,2020-03-18,8979.0,9000.0,8979.0,8981.0,-497.0,1.918,17225.55,17225550.0
ALK,2020-03-17,9401.0,9747.0,9401.0,9451.05,-449.0,2.37,22398.993,22398993.0
ALK,2020-03-16,9895.0,9895.0,9895.0,9895.0,-1000.0,892.0,8826.34,8826340.0
ALK,2020-03-13,10899.0,11301.0,10850.0,10994.44,11.0,2.887,31740.943,51528873.0
ALK,2020-03-12,10981.0,11000.0,10981.0,10982.8,-998.0,1.253,13761.447,13761447.0
ALK,2020-03-11,12100.0,12401.0,12001.0,12200.61,-333.0,350.0,4270.212,4270212.0
ALK,2020-03-10,12700.0,12700.0,12001.0,12620.47,361.0,336.0,4240.478,4240478.0
ALK,2020-03-09,12100.0,12400.0,11900.0,12180.87,-692.0,689.0,8392.62,8392620.0
ALK,2020-03-06,13000.0,13100.0,12650.0,13086.3,41.0,4.657,60942.894,60942894.0
ALK,2020-03-05,13026.0,13200.0,12997.0,13033.43,52.0,1.183,15418.542,15418542.0
ALK,2020-03-04,12997.0,12997.0,12911.0,12966.32,-25.0,137.0,1776.386,1776386.0
ALK,2020-03-03,12998.0,13000.0,12997.0,12998.84,7.0,575.0,7474.335,7474335.0
ALK,2020-03-02,13000.0,13002.0,12840.0,12989.68,379.0,639.0,8300.405,8300405.0
ALK,2020-02-28,12799.0,12900.0,12400.0,12514.9,177.0,4.37,54690.094,54690094.0
ALK,2020-02-27,12400.0,12400.0,12010.0,12297.39,-241.0,744.0,9149.255,9149255.0
ALK,2020-02-26,12550.0,12700.0,12500.0,12600.92,-398.0,2.745,34589.53,34589530.0
ALK,2020-02-25,13000.0,13250.0,12948.0,13123.02,-168.0,227.0,2978.926,2978926.0
ALK,2020-02-24,13330.0,13390.0,13202.0,13347.93,-14.0,288.0,3844.205,3844205.0
ALK,2020-02-21,13400.0,13400.0,13300.0,13366.09,17.0,463.0,6188.5,6188500.0
ALK,2020-02-20,13350.0,13350.0,13330.0,13343.68,34.0,38.0,507060.0,507060.0
ALK,2020-02-19,13300.0,13300.0,13251.0,13298.85,14.0,773.0,10280.012,10280012.0
ALK,2020-02-18,13261.0,13300.0,13250.0,13279.82,2.0,271.0,3598.832,3598832.0
ALK,2020-02-17,13300.0,13300.0,13203.0,13276.51,49.0,284.0,3770.528,3770528.0
ALK,2020-02-14,13299.0,13299.0,13200.0,13212.04,15.0,51.0,673814.0,673814.0
ALK,2020-02-13,13250.0,13250.0,13153.0,13192.13,-41.0,127.0,1675.4,1675400.0
ALK,2020-02-12,13250.0,13250.0,13220.0,13247.02,33.0,161.0,2132.77,2132770.0
ALK,2020-02-11,13200.0,13250.0,13200.0,13202.82,60.0,103.0,1359.89,1359890.0
ALK,2020-02-10,13169.0,13169.0,13100.0,13123.45,54.0,190.0,2493.455,2493455.0
ALK,2020-02-07,13050.0,13098.0,13001.0,13052.4,45.0,165.0,2153.646,2153646.0
ALK,2020-02-06,13000.0,13003.0,12900.0,12994.33,110.0,580.0,7536.71,7536710.0
ALK,2020-02-05,12853.0,12853.0,12853.0,12853.0,-7.0,11.0,141383.0,141383.0
ALK,2020-02-04,12999.0,12999.0,12820.0,12861.38,42.0,439.0,5646.145,5646145.0
ALK,2020-02-03,12900.0,12900.0,12800.0,12807.75,-85.0,329.0,4213.751,4213751.0
ALK,2020-01-31,12900.0,12950.0,12900.0,12917.5,-67.0,100.0,1291.75,1291750.0
ALK,2020-01-30,12809.0,13050.0,12809.0,13004.33,-68.0,175.0,2275.757,2275757.0
ALK,2020-01-29,13100.0,13100.0,13090.0,13093.91,0.0,116.0,1518.893,1518893.0
ALK,2020-01-28,13100.0,13100.0,13050.0,13093.77,-5.0,204.0,2671.13,2671130.0
ALK,2020-01-27,13099.0,13103.0,13099.0,13100.48,3.0,73.0,956335.0,956335.0
ALK,2020-01-24,13020.0,13100.0,13020.0,13096.21,1.0,281.0,3680.035,3680035.0
ALK,2020-01-23,13050.0,13110.0,13050.0,13095.08,-2.0,179.0,2344.019,2344019.0
ALK,2020-01-22,13100.0,13102.0,13016.0,13097.7,75.0,152.0,1990.851,1990851.0
ALK,2020-01-21,13050.0,13050.0,13000.0,13000.48,-11.0,520.0,6760.25,6760250.0
ALK,2020-01-20,13050.0,13100.0,12999.0,13014.56,199.0,502.0,6533.307,6533307.0
ALK,2020-01-17,12801.0,12802.0,12700.0,12760.64,-3.0,362.0,4619.353,4619353.0
ALK,2020-01-16,12799.0,12802.0,12611.0,12763.9,-182.0,334.0,4263.143,4263143.0
ALK,2020-01-15,13000.0,13000.0,13000.0,13000.0,-127.0,84.0,1092.0,1092000.0
ALK,2020-01-14,13100.0,13347.0,13099.0,13166.88,-135.0,607.0,7992.299,7992299.0
ALK,2020-01-13,13353.0,13353.0,13149.0,13347.6,298.0,865.0,11545.678,11545678.0
ALK,2020-01-10,12965.0,12965.0,12760.0,12960.73,462.0,670.0,8683.686,8683686.0
ALK,2020-01-09,12500.0,12500.0,12280.0,12388.8,265.0,157.0,1945.041,1945041.0
ALK,2020-01-08,12250.0,12250.0,12000.0,12068.88,79.0,98.0,1182.75,1182750.0
ALK,2020-01-03,12000.0,12000.0,11900.0,11974.25,56.0,443.0,5304.592,5304592.0
ALK,2020-01-02,11999.0,11999.0,11898.0,11908.01,7.0,83.0,988365.0,988365.0
ALK,2019-12-30,11900.0,11901.0,11900.0,11900.13,96.0,245.0,2915.531,2915531.0
ALK,2019-12-27,11800.0,11800.0,11700.0,11786.99,161.0,449.0,5292.36,5292360.0
ALK,2019-12-26,11601.0,11601.0,11600.0,11600.22,117.0,92.0,1067.22,1067220.0
ALK,2019-12-25,11502.0,11550.0,11400.0,11465.84,-18.0,149.0,1708.41,1708410.0
ALK,2019-12-24,11520.0,11520.0,11300.0,11486.71,165.0,811.0,9315.721,9315721.0
ALK,2019-12-23,11400.0,11400.0,11251.0,11299.79,33.0,711.0,8034.149,11026149.0
ALK,2019-12-20,11299.0,11299.0,11250.0,11262.88,-2.0,103.0,1160.077,1160077.0
ALK,2019-12-19,11250.0,11299.0,11201.0,11265.33,-29.0,356.0,4010.458,4010458.0
ALK,2019-12-18,11300.0,11300.0,11270.0,11298.27,-1.0,260.0,2937.55,2937550.0
ALK,2019-12-17,11300.0,11300.0,11299.0,11299.94,3.0,118.0,1333.393,1333393.0
ALK,2019-12-16,11300.0,11300.0,11280.0,11296.15,-2.0,52.0,587400.0,587400.0
ALK,2019-12-13,11280.0,11300.0,11251.0,11298.51,2.0,526.0,5943.018,5943018.0
ALK,2019-12-12,11300.0,11300.0,11260.0,11296.14,-4.0,360.0,4066.609,4066609.0
ALK,2019-12-11,11300.0,11301.0,11300.0,11300.42,-14.0,31.0,350313.0,350313.0
ALK,2019-12-10,11300.0,11351.0,11300.0,11316.41,11.0,288.0,3259.127,3259127.0
ALK,2019-12-06,11350.0,11350.0,11298.0,11303.85,13.0,148.0,1672.97,1672970.0
ALK,2019-12-05,11251.0,11298.0,11231.0,11288.79,-8.0,43.0,485418.0,485418.0
ALK,2019-12-04,11227.0,11300.0,11226.0,11297.92,-2.0,108.0,1220.175,1220175.0
ALK,2019-12-03,11300.0,11300.0,11299.0,11299.81,1.0,269.0,3039.649,3039649.0
ALK,2019-12-02,11299.0,11305.0,11219.0,11298.2,74.0,396.0,4474.089,4474089.0
ALK,2019-11-29,11203.0,11249.0,11201.0,11214.78,14.0,72.0,807464.0,807464.0
ALK,2019-11-28,11200.0,11200.0,11152.0,11199.05,35.0,101.0,1131.104,1131104.0
ALK,2019-11-27,11170.0,11170.0,11150.0,11159.62,9.0,52.0,580300.0,580300.0
ALK,2019-11-26,11150.0,11150.0,11147.0,11149.81,54.0,190.0,2118.463,2118463.0
ALK,2019-11-25,11100.0,11100.0,11056.0,11089.68,3.0,31.0,343780.0,343780.0
ALK,2019-11-22,11100.0,11100.0,11046.0,11086.53,47.0,299.0,3314.872,3314872.0
ALK,2019-11-21,11041.0,11041.0,11031.0,11034.23,-20.0,991.0,10934.926,10934926.0
ALK,2019-11-20,11060.0,11060.0,11030.0,11056.67,-3.0,27.0,298530.0,298530.0
ALK,2019-11-19,11099.0,11100.0,11026.0,11059.91,27.0,212.0,2344.7,2344700.0
ALK,2019-11-18,11030.0,11031.0,11030.0,11030.09,-2.0,56.0,617685.0,617685.0
ALK,2019-11-15,11030.0,11090.0,11021.0,11031.83,-69.0,386.0,4258.285,4258285.0
ALK,2019-11-14,11100.0,11130.0,11100.0,11108.11,-7.0,74.0,822000.0,822000.0
ALK,2019-11-13,11130.0,11130.0,11100.0,11115.52,-8.0,115.0,1278.285,1278285.0
ALK,2019-11-12,11130.0,11130.0,11102.0,11124.5,-5.0,90.0,1001.205,1001205.0
ALK,2019-11-11,11130.0,11130.0,11130.0,11130.0,26.0,67.0,745710.0,745710.0
ALK,2019-11-08,11101.0,11101.0,11100.0,11100.82,-6.0,45.0,499537.0,499537.0
ALK,2019-11-07,11012.0,11148.0,11012.0,11107.4,-36.0,149.0,1655.002,1655002.0
ALK,2019-11-06,11150.0,11150.0,11112.0,11147.23,43.0,248.0,2764.512,2764512.0
ALK,2019-11-05,11100.0,11102.0,11057.0,11099.96,24.0,246.0,2730.59,2730590.0
ALK,2019-11-04,11100.0,11150.0,11050.0,11073.53,-19.0,85.0,941250.0,941250.0
ALK,2019-11-01,11150.0,11150.0,11050.0,11095.09,9.0,575.0,6379.676,6379676.0
ALK,2019-10-31,11050.0,11100.0,11050.0,11085.0,-26.0,50.0,554250.0,554250.0
ALK,2019-10-30,11150.0,11200.0,11050.0,11113.82,102.0,194.0,2156.082,2156082.0
ALK,2019-10-29,11050.0,11050.0,10990.0,11001.15,11.0,499.0,5489.572,5489572.0
ALK,2019-10-28,10990.0,10990.0,10989.0,10989.09,5.0,22.0,241760.0,241760.0
ALK,2019-10-25,11000.0,11050.0,10826.0,10983.15,72.0,477.0,5238.963,5238963.0
ALK,2019-10-24,11010.0,11010.0,10511.0,10905.07,868.0,477.0,5201.719,5201719.0
ALK,2019-10-22,10500.0,10500.0,9999.0,10034.12,32.0,659.0,6612.482,6612482.0
ALK,2019-10-21,10000.0,10100.0,9860.0,10002.1,-643.0,693.0,6931.455,6931455.0
ALK,2019-10-18,10550.0,10780.0,10550.0,10689.14,-296.0,118.0,1261.319,1261319.0
ALK,2019-10-17,11010.0,11100.0,11000.0,11015.23,46.0,327.0,3601.981,3601981.0
ALK,2019-10-16,11100.0,11100.0,10800.0,10964.48,155.0,569.0,6238.79,82011590.0
ALK,2019-10-15,10800.0,10800.0,10661.0,10797.55,-38.0,371.0,4005.89,4005890.0
ALK,2019-10-14,10800.0,11000.0,10800.0,10839.16,-312.0,96.0,1040.559,1040559.0
ALK,2019-10-10,11150.0,11190.0,11103.0,11187.93,47.0,287.0,3210.935,3210935.0
ALK,2019-10-09,11100.0,11200.0,11100.0,11135.56,85.0,211.0,2349.604,2349604.0
ALK,2019-10-08,11130.0,11130.0,11000.0,11041.94,42.0,297.0,3279.456,3279456.0
ALK,2019-10-07,11000.0,11000.0,10950.0,10995.69,66.0,542.0,5959.665,5959665.0
ALK,2019-10-04,10999.0,11000.0,10624.0,10924.07,-26.0,264.0,2883.954,2883954.0
ALK,2019-10-03,10852.0,11000.0,10852.0,10952.28,-210.0,199.0,2179.503,2179503.0
ALK,2019-10-01,11120.0,11213.0,11100.0,11187.22,-13.0,626.0,7003.2,7003200.0
ALK,2019-09-30,11150.0,11300.0,11150.0,11201.33,-169.0,530.0,5936.706,5936706.0
ALK,2019-09-27,11398.0,11400.0,11321.0,11394.2,-78.0,115.0,1310.333,1310333.0
ALK,2019-09-26,11500.0,11500.0,11400.0,11483.91,21.0,245.0,2813.559,2813559.0
ALK,2019-09-25,11400.0,11500.0,11380.0,11459.6,166.0,623.0,7139.333,7139333.0
ALK,2019-09-24,11400.0,11400.0,11000.0,11272.61,259.0,338.0,3810.142,3810142.0
ALK,2019-09-23,11000.0,11001.0,10800.0,10987.99,239.0,486.0,5340.165,5340165.0
ALK,2019-09-20,11000.0,11000.0,10300.0,10731.73,171.0,466.0,5000.984,5000984.0
ALK,2019-09-19,10700.0,10700.0,10470.0,10551.22,268.0,154.0,1624.888,1624888.0
ALK,2019-09-18,10470.0,10470.0,10200.0,10275.91,105.0,44.0,452140.0,452140.0
ALK,2019-09-17,10200.0,10200.0,10100.0,10168.98,69.0,122.0,1240.616,1240616.0
ALK,2019-09-16,10100.0,10100.0,10050.0,10099.6,103.0,248.0,2504.7,2504700.0
ALK,2019-09-13,10000.0,10000.0,9990.0,9997.06,7.0,326.0,3259.04,3259040.0
ALK,2019-09-12,9990.0,9990.0,9990.0,9990.0,5.0,80.0,799200.0,799200.0
ALK,2019-09-11,9998.0,9998.0,9950.0,9984.56,34.0,25.0,249614.0,249614.0
ALK,2019-09-10,9951.0,9998.0,9910.0,9950.67,1.0,226.0,2248.851,2248851.0
ALK,2019-09-06,9950.0,9950.0,9949.0,9949.99,2.0,345.0,3432.748,3432748.0
ALK,2019-09-05,9950.0,9950.0,9940.0,9948.24,-10.0,675.0,6715.06,6715060.0
ALK,2019-09-04,9950.0,9997.0,9950.0,9958.08,-3.0,674.0,6711.745,6711745.0
ALK,2019-09-03,9950.0,9998.0,9950.0,9961.38,42.0,486.0,4841.233,4841233.0
ALK,2019-09-02,9950.0,9950.0,9821.0,9919.93,29.0,216.0,2142.704,2142704.0
ALK,2019-08-30,9900.0,9900.0,9800.0,9890.91,95.0,55.0,544000.0,544000.0
ALK,2019-08-29,9800.0,9800.0,9750.0,9798.0,-3.0,495.0,4850.012,4850012.0
ALK,2019-08-27,9800.0,9896.0,9800.0,9800.46,-101.0,209.0,2048.296,2048296.0
ALK,2019-08-26,9900.0,9900.0,9900.0,9900.0,-54.0,120.0,1188.0,1188000.0
ALK,2019-08-23,9905.0,9999.0,9905.0,9953.32,-36.0,79.0,786312.0,786312.0
ALK,2019-08-22,9997.0,10000.0,9901.0,9988.87,-7.0,208.0,2077.685,2077685.0
ALK,2019-08-21,9901.0,10000.0,9901.0,9996.29,96.0,103.0,1029.618,1029618.0
ALK,2019-08-20,9903.0,10000.0,9800.0,9901.27,298.0,766.0,7584.374,7584374.0
ALK,2019-08-19,9699.0,9699.0,9520.0,9615.19,107.0,641.0,6163.334,6163334.0
ALK,2019-08-16,9401.0,9550.0,9400.0,9513.51,-52.0,70.0,665946.0,665946.0
ALK,2019-08-15,9550.0,9600.0,9550.0,9563.36,-56.0,85.0,812886.0,812886.0
ALK,2019-08-14,9600.0,9640.0,9590.0,9616.9,-40.0,58.0,557780.0,557780.0
ALK,2019-08-13,9660.0,9660.0,9600.0,9656.0,-8.0,15.0,144840.0,144840.0
ALK,2019-08-12,9690.0,9690.0,9650.0,9663.97,-36.0,358.0,3459.7,3459700.0
ALK,2019-08-09,9700.0,9700.0,9650.0,9699.01,5.0,509.0,4936.794,4936794.0
ALK,2019-08-08,9651.0,9700.0,9651.0,9693.88,1.0,81.0,785204.0,785204.0
ALK,2019-08-07,9700.0,9730.0,9655.0,9692.62,58.0,895.0,8674.893,8674893.0
ALK,2019-08-06,9650.0,9650.0,9550.0,9636.96,88.0,207.0,1994.85,1994850.0
ALK,2019-08-05,9600.0,9600.0,9430.0,9553.08,171.0,237.0,2264.08,2264080.0
ALK,2019-08-01,9430.0,9430.0,9303.0,9392.74,105.0,42.0,394495.0,394495.0
ALK,2019-07-31,9350.0,9350.0,9248.0,9295.34,93.0,344.0,3197.596,3197596.0
ALK,2019-07-30,9211.0,9211.0,9209.0,9210.11,30.0,141.0,1298.626,1298626.0
ALK,2019-07-29,9250.0,9250.0,9160.0,9182.91,27.0,538.0,4940.406,4940406.0
ALK,2019-07-26,9159.0,9160.0,9158.0,9158.45,1.0,161.0,1474.51,1474510.0
ALK,2019-07-25,9157.0,9200.0,9151.0,9157.63,8.0,83.0,760083.0,760083.0
ALK,2019-07-24,9150.0,9151.0,9150.0,9150.04,5.0,239.0,2186.86,2186860.0
ALK,2019-07-23,9150.0,9150.0,9104.0,9145.72,29.0,276.0,2524.219,2524219.0
ALK,2019-07-22,9101.0,9120.0,9101.0,9119.07,25.0,149.0,1358.741,1358741.0
ALK,2019-07-19,9100.0,9100.0,9061.0,9096.52,13.0,112.0,1018.81,1018810.0
ALK,2019-07-18,9100.0,9100.0,9052.0,9084.89,40.0,54.0,490584.0,490584.0
ALK,2019-07-17,9051.0,9051.0,9002.0,9048.87,-1.0,83.0,751056.0,751056.0
ALK,2019-07-16,9050.0,9050.0,9050.0,9050.0,-55.0,20.0,181000.0,181000.0
ALK,2019-07-15,9100.0,9100.0,9100.0,9100.0,-4.0,119.0,1082.9,1082900.0
ALK,2019-07-12,9100.0,9106.0,9051.0,9103.33,-35.0,205.0,1866.182,1866182.0
ALK,2019-07-11,9148.0,9148.0,9105.0,9134.86,38.0,144.0,1315.42,1315420.0
ALK,2019-07-10,9101.0,9101.0,9100.0,9100.12,-26.0,24.0,218403.0,218403.0
ALK,2019-07-09,9100.0,9150.0,9100.0,9124.29,25.0,35.0,319350.0,319350.0
ALK,2019-07-08,9100.0,9150.0,9100.0,9101.11,-44.0,315.0,2866.85,2866850.0
ALK,2019-07-05,9150.0,9150.0,9100.0,9140.91,45.0,66.0,603300.0,603300.0
ALK,2019-07-04,9100.0,9100.0,9100.0,9100.0,17.0,40.0,364000.0,364000.0
ALK,2019-07-03,9099.0,9099.0,9050.0,9084.58,37.0,165.0,1498.955,1498955.0
ALK,2019-07-02,9080.0,9080.0,9050.0,9051.5,2.0,238.0,2154.256,2154256.0
ALK,2019-07-01,9050.0,9050.0,9050.0,9050.0,4.0,9.0,81450.0,81450.0
ALK,2019-06-28,9050.0,9050.0,9045.0,9045.98,-4.0,87.0,787000.0,787000.0
ALK,2019-06-27,9098.0,9098.0,9000.0,9049.23,-1.0,13.0,117640.0,117640.0
ALK,2019-06-26,9050.0,9050.0,9050.0,9050.0,41.0,57.0,515850.0,515850.0
ALK,2019-06-25,9039.0,9039.0,9000.0,9013.06,-19.0,643.0,5795.397,5795397.0
ALK,2019-06-24,9039.0,9039.0,9000.0,9030.33,33.0,144.0,1300.368,1300368.0
ALK,2019-06-21,9000.0,9039.0,9000.0,9000.76,4.0,309.0,2781.234,2781234.0
ALK,2019-06-20,8998.0,9000.0,8900.0,8997.21,249.0,568.0,5110.418,5110418.0
ALK,2019-06-19,8803.0,8803.0,8701.0,8778.34,90.0,77.0,675932.0,675932.0
ALK,2019-06-18,8700.0,8700.0,8700.0,8700.0,3.0,21.0,182700.0,182700.0
ALK,2019-06-17,8700.0,8700.0,8695.0,8697.07,-203.0,242.0,2104.69,2104690.0
ALK,2019-06-13,8705.0,8950.0,8705.0,8877.43,-108.0,511.0,4536.367,4536367.0
ALK,2019-06-12,8950.0,8999.0,8950.0,8974.03,-72.0,263.0,2360.17,2360170.0
ALK,2019-06-11,9040.0,9052.0,9000.0,9039.47,-14.0,734.0,6634.973,6634973.0
ALK,2019-06-10,9052.0,9052.0,9051.0,9051.75,0.0,20.0,181035.0,181035.0
ALK,2019-06-07,9088.0,9088.0,9051.0,9051.42,-32.0,265.0,2398.626,2398626.0
ALK,2019-06-06,9051.0,9099.0,9051.0,9080.3,-19.0,185.0,1679.855,1679855.0
ALK,2019-06-05,9099.0,9100.0,9050.0,9097.82,20.0,173.0,1573.923,1573923.0
ALK,2019-06-03,9065.0,9100.0,9065.0,9079.79,-24.0,70.0,635585.0,635585.0
ALK,2019-05-31,9101.0,9104.0,9100.0,9101.82,-53.0,485.0,4414.381,4414381.0
ALK,2019-05-30,9150.0,9150.0,9150.0,9150.0,21.0,232.0,2122.8,2122800.0
ALK,2019-05-29,9150.0,9150.0,9100.0,9131.25,34.0,80.0,730500.0,730500.0
ALK,2019-05-28,9100.0,9100.0,9099.0,9099.98,5.0,664.0,6042.385,6042385.0
ALK,2019-05-27,9100.0,9100.0,9076.0,9095.38,-24.0,552.0,5020.652,5020652.0
ALK,2019-05-23,9076.0,9150.0,9076.0,9117.59,-18.0,441.0,4020.859,4020859.0
ALK,2019-05-22,9150.0,9150.0,9100.0,9133.94,64.0,486.0,4439.095,4439095.0
ALK,2019-05-21,9100.0,9100.0,9000.0,9076.22,34.0,600.0,5445.733,5445733.0
ALK,2019-05-20,9000.0,9185.0,9000.0,9045.41,143.0,191.0,1727.674,1727674.0
ALK,2019-05-17,9007.0,9007.0,8700.0,8917.9,250.0,399.0,3558.243,3558243.0
ALK,2019-05-16,8700.0,8700.0,8700.0,8700.0,87.0,20.0,174000.0,174000.0
ALK,2019-05-15,8625.0,8626.0,8625.0,8625.14,20.0,204.0,1759.529,1759529.0
ALK,2019-05-14,8626.0,8626.0,8599.0,8607.74,32.0,517.0,4450.203,4450203.0
ALK,2019-05-13,8600.0,8600.0,8550.0,8580.66,-21.0,139.0,1192.712,1192712.0
ALK,2019-05-10,8600.0,8600.0,8550.0,8598.75,57.0,372.0,3198.734,3198734.0
ALK,2019-05-09,8550.0,8550.0,8550.0,8550.0,-52.0,20.0,171000.0,171000.0
ALK,2019-05-08,8600.0,8600.0,8590.0,8594.7,3.0,302.0,2595.6,2595600.0
ALK,2019-05-07,8600.0,8600.0,8550.0,8592.48,77.0,206.0,1770.05,1770050.0
ALK,2019-05-06,8600.0,8600.0,8500.0,8526.66,102.0,61.0,520126.0,520126.0
ALK,2019-05-03,8505.0,8505.0,8400.0,8440.7,169.0,201.0,1696.58,1696580.0
ALK,2019-04-30,8300.0,8301.0,8300.0,8300.25,-12.0,77.0,639119.0,639119.0
ALK,2019-04-25,8320.0,8320.0,8300.0,8310.0,63.0,60.0,498600.0,498600.0
ALK,2019-04-24,8258.0,8258.0,8258.0,8258.0,-341.0,27.0,222966.0,222966.0
ALK,2019-04-23,8550.0,8550.0,8500.0,8549.56,2.0,1.054,9011.239,9011239.0
ALK,2019-04-22,8501.0,8550.0,8501.0,8548.1,-32.0,1.086,9283.242,9283242.0
ALK,2019-04-19,8560.0,8589.0,8560.0,8575.33,-26.0,102.0,874684.0,874684.0
ALK,2019-04-18,8595.0,8600.0,8595.0,8597.75,40.0,169.0,1453.02,1453020.0
ALK,2019-04-17,8568.0,8599.0,8551.0,8563.66,16.0,374.0,3202.809,3202809.0
ALK,2019-04-16,8550.0,8550.0,8550.0,8550.0,-58.0,22.0,188100.0,188100.0
ALK,2019-04-15,8599.0,8600.0,8599.0,8599.98,1.0,324.0,2786.393,2786393.0
ALK,2019-04-12,8600.0,8600.0,8550.0,8599.26,0.0,1.15,9889.146,9889146.0
ALK,2019-04-11,8600.0,8600.0,8599.0,8599.67,56.0,66.0,567578.0,567578.0
ALK,2019-04-10,8560.0,8560.0,8549.0,8551.71,41.0,538.0,4600.821,4600821.0
ALK,2019-04-09,8550.0,8550.0,8500.0,8516.67,10.0,21.0,178850.0,178850.0
ALK,2019-04-08,8550.0,8550.0,8498.0,8507.79,11.0,520.0,4424.053,8674053.0
ALK,2019-04-05,8500.0,8500.0,8450.0,8498.11,-2.0,106.0,900800.0,900800.0
ALK,2019-04-04,8500.0,8500.0,8499.0,8499.58,80.0,132.0,1121.944,1121944.0
ALK,2019-04-03,8420.0,8450.0,8401.0,8432.45,-62.0,186.0,1568.436,1568436.0
ALK,2019-04-02,8450.0,8500.0,8450.0,8484.85,-18.0,33.0,280000.0,280000.0
ALK,2019-04-01,8500.0,8500.0,8499.0,8500.0,0.0,242.0,2056.999,2056999.0
ALK,2019-03-29,8500.0,8500.0,8500.0,8500.0,0.0,120.0,1020.0,1020000.0
ALK,2019-03-28,8500.0,8500.0,8500.0,8500.0,59.0,112.0,952000.0,952000.0
ALK,2019-03-27,8450.0,8450.0,8450.0,8450.0,0.0,19.0,160550.0,160550.0
ALK,2019-03-26,8450.0,8451.0,8450.0,8450.37,8.0,364.0,3075.936,3075936.0
ALK,2019-03-25,8450.0,8450.0,8401.0,8443.97,16.0,403.0,3402.918,3402918.0
ALK,2019-03-22,8450.0,8450.0,8401.0,8430.59,36.0,126.0,1062.254,1062254.0
ALK,2019-03-21,8400.0,8400.0,8400.0,8400.0,0.0,51.0,428400.0,428400.0
ALK,2019-03-20,8400.0,8400.0,8400.0,8400.0,30.0,105.0,882000.0,882000.0
ALK,2019-03-19,8400.0,8400.0,8300.0,8374.75,50.0,40.0,334990.0,334990.0
ALK,2019-03-18,8300.0,8351.0,8300.0,8333.36,-20.0,129.0,1075.004,1075004.0
ALK,2019-03-15,8350.0,8350.0,8349.0,8349.78,33.0,114.0,951875.0,951875.0
ALK,2019-03-14,8350.0,8350.0,8300.0,8322.36,22.0,265.0,2205.425,45732425.0
ALK,2019-03-13,8300.0,8330.0,8300.0,8303.78,5.0,80.0,664302.0,46039302.0
ALK,2019-03-12,8300.0,8300.0,8300.0,8300.0,-2.0,65.0,539500.0,58289500.0
ALK,2019-03-11,8300.0,8350.0,8299.0,8301.7,-13.0,1.045,8675.275,8675275.0
ALK,2019-03-08,8350.0,8350.0,8300.0,8312.15,10.0,135.0,1122.14,1122140.0
ALK,2019-03-07,8300.0,8313.0,8300.0,8303.52,-24.0,1.157,9607.167,9607167.0
ALK,2019-03-06,8350.0,8350.0,8300.0,8323.81,30.0,42.0,349600.0,349600.0
ALK,2019-03-05,8300.0,8300.0,8220.0,8299.11,-11.0,450.0,3734.6,3734600.0
ALK,2019-03-04,8300.0,8320.0,8300.0,8308.05,10.0,325.0,2700.115,2700115.0
ALK,2019-03-01,8300.0,8300.0,8299.0,8300.0,-35.0,756.0,6274.798,6274798.0
ALK,2019-02-28,8320.0,8350.0,8320.0,8328.94,-24.0,104.0,866210.0,866210.0
ALK,2019-02-27,8350.0,8350.0,8300.0,8349.02,29.0,51.0,425800.0,425800.0
ALK,2019-02-26,8300.0,8400.0,8300.0,8325.19,-162.0,595.0,4953.49,4953490.0
ALK,2019-02-25,8450.0,8500.0,8410.0,8462.3,-26.0,176.0,1489.365,1489365.0
ALK,2019-02-22,8450.0,8500.0,8450.0,8484.15,-19.0,41.0,347850.0,347850.0
ALK,2019-02-21,8499.0,8501.0,8499.0,8499.89,71.0,119.0,1011.487,1011487.0
ALK,2019-02-20,8500.0,8500.0,8400.0,8440.21,49.0,249.0,2101.613,2101613.0
ALK,2019-02-19,8400.0,8400.0,8300.0,8399.04,80.0,315.0,2645.697,2645697.0
ALK,2019-02-18,8399.0,8399.0,8251.0,8332.7,76.0,33.0,274979.0,274979.0
ALK,2019-02-15,8290.0,8299.0,8250.0,8270.19,24.0,281.0,2323.923,2323923.0
ALK,2019-02-14,8250.0,8250.0,8250.0,8250.0,-69.0,10.0,82500.0,82500.0
ALK,2019-02-13,8300.0,8310.0,8300.0,8307.42,7.0,190.0,1578.41,1578410.0
ALK,2019-02-12,8300.0,8310.0,8300.0,8301.42,-6.0,373.0,3096.43,3096430.0
ALK,2019-02-11,8300.0,8310.0,8300.0,8306.0,7.0,20.0,166120.0,166120.0
ALK,2019-02-08,8300.0,8300.0,8300.0,8300.0,-49.0,647.0,5370.1,5370100.0
ALK,2019-02-07,8350.0,8350.0,8300.0,8340.73,47.0,41.0,341970.0,341970.0
ALK,2019-02-06,8300.0,8350.0,8300.0,8301.36,1.0,772.0,6408.653,6408653.0
ALK,2019-02-05,8301.0,8302.0,8300.0,8300.66,-13.0,140.0,1162.092,1162092.0
ALK,2019-02-04,8301.0,8350.0,8301.0,8311.65,-46.0,23.0,191168.0,191168.0
ALK,2019-02-01,8350.0,8350.0,8350.0,8350.0,0.0,50.0,417500.0,417500.0
ALK,2019-01-31,8400.0,8400.0,8300.0,8350.0,0.0,11.0,91850.0,91850.0
ALK,2019-01-30,8350.0,8350.0,8350.0,8350.0,0.0,121.0,1010.35,1010350.0
ALK,2019-01-29,8350.0,8350.0,8349.0,8349.99,-10.0,825.0,6888.742,6888742.0
ALK,2019-01-28,8350.0,8450.0,8350.0,8358.18,2.0,2.268,18956.354,18956354.0
ALK,2019-01-25,8400.0,8400.0,8300.0,8356.29,67.0,272.0,2272.91,2272910.0
ALK,2019-01-24,8301.0,8301.0,8301.0,8301.0,-2.0,5.0,41505.0,41505.0
ALK,2019-01-23,8300.0,8350.0,8300.0,8302.84,-19.0,1.038,8618.353,8618353.0
ALK,2019-01-22,8350.0,8350.0,8301.0,8318.84,22.0,43.0,357710.0,357710.0
ALK,2019-01-21,8300.0,8301.0,8300.0,8300.23,-1.0,137.0,1137.132,1137132.0
ALK,2019-01-18,8300.0,8310.0,8300.0,8300.96,-119.0,530.0,4399.51,4399510.0
ALK,2019-01-17,8400.0,8402.0,8400.0,8400.52,-4.0,91.0,764447.0,764447.0
ALK,2019-01-16,8402.0,8428.0,8400.0,8404.21,13.0,29.0,243722.0,243722.0
ALK,2019-01-15,8400.0,8400.0,8350.0,8393.65,7.0,63.0,528800.0,528800.0
ALK,2019-01-14,8400.0,8400.0,8350.0,8388.1,46.0,84.0,704600.0,704600.0
ALK,2019-01-11,8350.0,8350.0,8350.0,8350.0,17.0,7.0,58450.0,58450.0
ALK,2019-01-10,8300.0,8400.0,8300.0,8336.21,-16.0,642.0,5351.85,5351850.0
ALK,2019-01-09,8351.0,8351.0,8300.0,8349.43,61.0,168.0,1402.705,1402705.0
ALK,2019-01-08,8300.0,8300.0,8251.0,8298.74,-1.0,309.0,2564.312,2564312.0
ALK,2019-01-04,8400.0,8400.0,8201.0,8299.25,90.0,599.0,4971.251,4971251.0
ALK,2019-01-03,8250.0,8250.0,8200.0,8225.0,30.0,56.0,460600.0,460600.0
ALK,2019-01-02,8200.0,8200.0,8200.0,8200.0,-1.0,4.0,32800.0,32800.0
ALK,2018-12-28,8200.0,8298.0,8200.0,8200.64,62.0,304.0,2492.996,2492996.0
ALK,2018-12-27,8160.0,8160.0,8150.0,8150.33,5.0,305.0,2485.85,2485850.0
ALK,2018-12-26,8150.0,8150.0,8140.0,8146.64,62.0,149.0,1213.85,1213850.0
ALK,2018-12-25,8150.0,8150.0,8053.0,8096.73,58.0,77.0,623448.0,623448.0
ALK,2018-12-24,8050.0,8050.0,8050.0,8050.0,-159.0,18.0,144900.0,144900.0
ALK,2018-12-21,8200.0,8200.0,8170.0,8180.0,-75.0,15.0,122700.0,122700.0
ALK,2018-12-20,8200.0,8250.0,8200.0,8241.76,-10.0,182.0,1500.0,1500000.0
ALK,2018-12-19,8250.0,8250.0,8250.0,8250.0,61.0,140.0,1155.0,1155000.0
ALK,2018-12-18,8200.0,8200.0,8200.0,8200.0,-24.0,68.0,557600.0,557600.0
ALK,2018-12-17,8250.0,8250.0,8200.0,8219.33,26.0,388.0,3189.1,3189100.0
ALK,2018-12-14,8200.0,8201.0,8170.0,8197.71,-116.0,77.0,631224.0,631224.0
ALK,2018-12-13,8250.0,8300.0,8222.0,8293.68,-6.0,486.0,4030.728,4030728.0
ALK,2018-12-12,8270.0,8300.0,8270.0,8298.81,33.0,368.0,3053.961,3053961.0
ALK,2018-12-11,8300.0,8300.0,8161.0,8271.79,151.0,811.0,6708.425,6708425.0
ALK,2018-12-10,8150.0,8150.0,8101.0,8149.06,80.0,261.0,2126.905,2126905.0
ALK,2018-12-07,8101.0,8101.0,8050.0,8084.0,-38.0,40.0,323360.0,323360.0
ALK,2018-12-06,8150.0,8200.0,8100.0,8114.44,5.0,360.0,2921.2,2921200.0
ALK,2018-12-05,8110.0,8110.0,8110.0,8110.0,-10.0,15.0,121650.0,121650.0
ALK,2018-12-04,8110.0,8148.0,8100.0,8118.16,-14.0,25.0,202954.0,202954.0
ALK,2018-12-03,8117.0,8150.0,8117.0,8129.87,-18.0,377.0,3064.96,3064960.0
ALK,2018-11-30,8240.0,8240.0,8103.0,8144.55,55.0,82.0,667853.0,667853.0
ALK,2018-11-29,8100.0,8100.0,8100.0,8100.0,0.0,35.0,283500.0,283500.0
ALK,2018-11-28,8100.0,8101.0,8100.0,8100.12,0.0,60.0,486007.0,486007.0
ALK,2018-11-27,8100.0,8101.0,8100.0,8100.35,-122.0,107.0,866737.0,866737.0
ALK,2018-11-26,8200.0,8200.0,8200.0,8200.0,116.0,30.0,246000.0,246000.0
ALK,2018-11-23,8106.0,8106.0,8106.0,8106.0,6.0,2.0,16212.0,16212.0
ALK,2018-11-22,8101.0,8102.0,8100.0,8101.46,-159.0,130.0,1053.19,1053190.0
ALK,2018-11-21,8240.0,8240.0,8101.0,8231.94,161.0,106.0,872586.0,872586.0
ALK,2018-11-20,8101.0,8102.0,8101.0,8101.6,-179.0,25.0,202540.0,202540.0
ALK,2018-11-19,8249.0,8250.0,8249.0,8249.6,0.0,25.0,206240.0,206240.0
ALK,2018-11-16,8250.0,8250.0,8249.0,8249.89,17.0,45.0,371245.0,371245.0
ALK,2018-11-14,8290.0,8290.0,8200.0,8236.0,-74.0,5.0,41180.0,41180.0
ALK,2018-11-13,8300.0,8300.0,8289.0,8297.18,7.0,262.0,2173.86,2173860.0
ALK,2018-11-12,8290.0,8300.0,8290.0,8291.04,-21.0,106.0,878850.0,878850.0
ALK,2018-11-09,8300.0,8315.0,8300.0,8308.32,1.0,184.0,1528.73,1528730.0
ALK,2018-11-08,8315.0,8315.0,8300.0,8307.5,23.0,40.0,332300.0,332300.0
ALK,2018-11-07,8300.0,8300.0,8250.0,8288.6,-13.0,93.0,770840.0,770840.0
ALK,2018-11-06,8300.0,8300.0,8295.0,8299.17,-1.0,519.0,4307.27,4307270.0
ALK,2018-11-05,8300.0,8300.0,8298.0,8299.65,-24.0,344.0,2855.078,2855078.0
ALK,2018-11-02,8325.0,8350.0,8300.0,8319.79,16.0,145.0,1206.37,1206370.0
ALK,2018-11-01,8350.0,8350.0,8301.0,8306.63,10.0,198.0,1644.712,1644712.0
ALK,2018-10-31,8349.0,8350.0,8250.0,8298.24,-6.0,255.0,2116.051,2116051.0
ALK,2018-10-30,8300.0,8329.0,8201.0,8303.58,4.0,119.0,988126.0,988126.0
ALK,2018-10-29,8300.0,8300.0,8300.0,8300.0,79.0,107.0,888100.0,888100.0
ALK,2018-10-26,8250.0,8250.0,8220.0,8235.0,-138.0,10.0,82350.0,82350.0
ALK,2018-10-25,8300.0,8400.0,8300.0,8350.0,-60.0,374.0,3122.9,3122900.0
ALK,2018-10-24,8400.0,8403.0,8353.0,8400.78,-147.0,221.0,1856.573,1856573.0
ALK,2018-10-22,8599.0,8629.0,8351.0,8526.54,489.0,872.0,7435.144,7435144.0
ALK,2018-10-19,8200.0,8200.0,8052.0,8129.21,97.0,185.0,1503.904,1503904.0
ALK,2018-10-18,8055.0,8079.0,8050.0,8050.94,63.0,928.0,7471.269,7471269.0
ALK,2018-10-17,8005.0,8005.0,8000.0,8000.71,34.0,136.0,1088.096,1088096.0
ALK,2018-10-16,8000.0,8000.0,7900.0,7973.63,52.0,201.0,1602.699,1602699.0
ALK,2018-10-15,7900.0,8000.0,7900.0,7932.53,-84.0,79.0,626670.0,626670.0
ALK,2018-10-12,8001.0,8001.0,8000.0,8000.02,-7.0,457.0,3656.011,3656011.0
ALK,2018-10-10,8011.0,8011.0,8000.0,8005.86,58.0,527.0,4219.09,4219090.0
ALK,2018-10-09,8100.0,8100.0,7950.0,7959.69,143.0,129.0,1026.8,1026800.0
ALK,2018-10-08,7900.0,7900.0,7720.0,7847.37,-70.0,513.0,4025.7,4025700.0
ALK,2018-10-05,7990.0,7990.0,7900.0,7902.79,-142.0,1.099,8685.171,8685171.0
ALK,2018-10-04,8006.0,8050.0,8003.0,8016.69,-96.0,1.014,8128.921,8128921.0
ALK,2018-10-03,8050.0,8105.0,8050.0,8094.73,-18.0,294.0,2379.851,2379851.0
ALK,2018-10-02,8105.0,8200.0,8101.0,8109.63,26.0,70.0,567674.0,567674.0
ALK,2018-10-01,8100.0,8106.0,8011.0,8088.99,-315.0,627.0,5071.799,5071799.0
ALK,2018-09-28,8355.0,8450.0,8301.0,8352.34,109.0,158.0,1319.669,1319669.0
ALK,2018-09-27,8301.0,8302.0,8200.0,8262.64,125.0,308.0,2544.892,2544892.0
ALK,2018-09-26,8200.0,8200.0,8100.0,8160.67,130.0,652.0,5320.76,5320760.0
ALK,2018-09-25,8099.0,8099.0,8004.0,8056.24,56.0,72.0,580049.0,580049.0
ALK,2018-09-24,8010.0,8014.0,8002.0,8011.26,13.0,305.0,2443.433,2443433.0
ALK,2018-09-21,8001.0,8001.0,8001.0,8001.0,-4.0,86.0,688086.0,688086.0
ALK,2018-09-20,8035.0,8040.0,8000.0,8003.87,-4.0,106.0,848410.0,848410.0
ALK,2018-09-19,8005.0,8015.0,8005.0,8006.69,8.0,180.0,1441.204,1441204.0
ALK,2018-09-18,8000.0,8001.0,8000.0,8000.05,0.0,213.0,1704.01,1704010.0
ALK,2018-09-17,8000.0,8000.0,8000.0,8000.0,-22.0,86.0,688000.0,688000.0
ALK,2018-09-14,8000.0,8079.0,8000.0,8017.65,-37.0,85.0,681500.0,681500.0
ALK,2018-09-13,8004.0,8052.0,8004.0,8047.66,37.0,238.0,1915.342,1915342.0
ALK,2018-09-12,8050.0,8050.0,7999.0,8018.11,23.0,140.0,1122.535,1122535.0
ALK,2018-09-11,8000.0,8000.0,8000.0,8000.0,-57.0,25.0,200000.0,200000.0
ALK,2018-09-10,8050.0,8050.0,8001.0,8045.55,-40.0,11.0,88501.0,88501.0
ALK,2018-09-07,8001.0,8099.0,8001.0,8077.6,60.0,215.0,1736.683,1736683.0
ALK,2018-09-06,8000.0,8050.0,7905.0,8029.67,37.0,458.0,3677.591,3677591.0
ALK,2018-09-05,8000.0,8000.0,8000.0,8000.0,1.0,109.0,872000.0,872000.0
ALK,2018-09-04,8050.0,8050.0,7950.0,7999.1,77.0,518.0,4143.534,4143534.0
ALK,2018-09-03,7901.0,7999.0,7901.0,7938.01,1.0,135.0,1071.632,1071632.0
ALK,2018-08-31,7990.0,7990.0,7902.0,7937.6,31.0,100.0,793760.0,793760.0
ALK,2018-08-30,7900.0,7950.0,7900.0,7913.02,10.0,192.0,1519.3,1519300.0
ALK,2018-08-29,7900.0,7920.0,7900.0,7905.47,-27.0,139.0,1098.86,1098860.0
ALK,2018-08-27,7950.0,7950.0,7901.0,7926.67,32.0,84.0,665840.0,665840.0
ALK,2018-08-24,7901.0,7905.0,7900.0,7901.09,-113.0,793.0,6265.562,6265562.0
ALK,2018-08-23,7998.0,7998.0,7901.0,7991.07,25.0,14.0,111875.0,111875.0
ALK,2018-08-22,7951.0,7999.0,7950.0,7970.76,81.0,210.0,1673.86,1673860.0
ALK,2018-08-21,7900.0,7950.0,7900.0,7906.78,-62.0,507.0,4008.735,4008735.0
ALK,2018-08-17,7999.0,7999.0,7950.0,7956.45,-54.0,31.0,246650.0,246650.0
ALK,2018-08-16,8000.0,8000.0,8000.0,8000.0,-61.0,64.0,512000.0,512000.0
ALK,2018-08-15,8049.0,8049.0,8049.0,8049.0,33.0,40.0,321960.0,321960.0
ALK,2018-08-14,8000.0,8050.0,8000.0,8022.39,28.0,67.0,537500.0,537500.0
ALK,2018-08-13,8000.0,8000.0,8000.0,8000.0,0.0,104.0,832000.0,832000.0
ALK,2018-08-10,8000.0,8001.0,8000.0,8000.32,-62.0,190.0,1520.06,1520060.0
ALK,2018-08-09,8050.0,8050.0,8050.0,8050.0,-52.0,30.0,241500.0,241500.0
ALK,2018-08-08,8100.0,8100.0,8000.0,8091.73,3.0,390.0,3155.776,3155776.0
ALK,2018-08-07,8089.0,8089.0,8089.0,8089.0,-9.0,2.0,16178.0,16178.0
ALK,2018-08-06,8010.0,8098.0,8010.0,8096.36,-18.0,73.0,591034.0,591034.0
ALK,2018-08-03,8100.0,8149.0,8100.0,8111.36,-43.0,56.0,454236.0,454236.0
ALK,2018-08-01,8149.0,8160.0,8100.0,8146.67,14.0,42.0,342160.0,342160.0
ALK,2018-07-31,8150.0,8190.0,8100.0,8135.0,43.0,20.0,162700.0,162700.0
ALK,2018-07-30,8100.0,8100.0,8100.0,8100.0,6.0,83.0,672300.0,672300.0
ALK,2018-07-27,8100.0,8100.0,8055.0,8095.03,44.0,323.0,2614.695,2614695.0
ALK,2018-07-26,8045.0,8080.0,8045.0,8059.28,-7.0,167.0,1345.9,1345900.0
ALK,2018-07-25,8099.0,8099.0,8040.0,8064.68,40.0,78.0,629045.0,629045.0
ALK,2018-07-24,8031.0,8059.0,8000.0,8032.76,9.0,131.0,1052.291,1052291.0
ALK,2018-07-23,8059.0,8059.0,8005.0,8025.6,31.0,160.0,1284.096,1284096.0
ALK,2018-07-20,8000.0,8001.0,8000.0,8000.45,-15.0,55.0,440025.0,440025.0
ALK,2018-07-19,8011.0,8030.0,8011.0,8012.39,-13.0,90.0,721115.0,721115.0
ALK,2018-07-18,8050.0,8050.0,8000.0,8022.86,7.0,70.0,561600.0,561600.0
ALK,2018-07-17,8033.0,8034.0,8000.0,8017.33,-83.0,153.0,1226.651,1226651.0
ALK,2018-07-16,8033.0,8100.0,8021.0,8084.47,-18.0,47.0,379970.0,379970.0
ALK,2018-07-13,8100.0,8100.0,8022.0,8098.92,-109.0,504.0,4081.854,4081854.0
ALK,2018-07-12,8200.0,8200.0,8180.0,8187.87,-15.0,61.0,499460.0,499460.0
ALK,2018-07-11,8200.0,8200.0,8200.0,8200.0,0.0,160.0,1312.0,1312000.0
ALK,2018-07-10,8200.0,8200.0,8200.0,8200.0,24.0,456.0,3739.2,3739200.0
ALK,2018-07-09,8200.0,8200.0,8118.0,8180.06,60.0,127.0,1038.868,1038868.0
ALK,2018-07-06,8149.0,8149.0,8100.0,8131.42,34.0,238.0,1935.278,1935278.0
ALK,2018-07-05,8100.0,8200.0,8100.0,8103.76,-115.0,291.0,2358.195,2358195.0
ALK,2018-07-04,8199.0,8200.0,8151.0,8198.21,-2.0,340.0,2787.39,2787390.0
ALK,2018-07-03,8200.0,8200.0,8200.0,8200.0,0.0,447.0,3665.4,3665400.0
ALK,2018-07-02,8200.0,8200.0,8200.0,8200.0,3.0,432.0,3542.4,3542400.0
ALK,2018-06-29,8200.0,8200.0,8120.0,8197.46,96.0,315.0,2582.2,2582200.0
ALK,2018-06-28,8120.0,8150.0,8100.0,8119.22,-77.0,332.0,2695.58,2695580.0
ALK,2018-06-27,8150.0,8200.0,8150.0,8182.39,-90.0,284.0,2323.8,2323800.0
ALK,2018-06-26,8200.0,8327.0,8200.0,8256.9,-80.0,461.0,3806.43,3806430.0
ALK,2018-06-25,8399.0,8399.0,8301.0,8323.24,-9.0,85.0,707475.0,707475.0
ALK,2018-06-22,8400.0,8400.0,8300.0,8331.04,37.0,260.0,2166.071,2166071.0
ALK,2018-06-21,8300.0,8301.0,8300.0,8300.03,1.0,374.0,3104.21,3104210.0
ALK,2018-06-20,8200.0,8300.0,8200.0,8299.13,-1.0,230.0,1908.8,1908800.0
ALK,2018-06-19,8300.0,8300.0,8300.0,8300.0,4.0,428.0,3552.4,3552400.0
ALK,2018-06-18,8300.0,8300.0,8270.0,8296.78,56.0,299.0,2480.738,2480738.0
ALK,2018-06-14,8250.0,8251.0,8250.0,8250.25,61.0,377.0,3110.346,3110346.0
ALK,2018-06-13,8200.0,8200.0,8200.0,8200.0,7.0,363.0,2976.6,2976600.0
ALK,2018-06-12,8200.0,8200.0,8152.0,8194.05,-3.0,122.0,999674.0,999674.0
ALK,2018-06-11,8200.0,8200.0,8150.0,8196.35,-1.0,371.0,3040.847,3040847.0
ALK,2018-06-08,8150.0,8200.0,8150.0,8197.19,27.0,160.0,1311.55,1311550.0
ALK,2018-06-07,8199.0,8199.0,8130.0,8174.8,48.0,270.0,2207.195,2207195.0
ALK,2018-06-06,8150.0,8150.0,8100.0,8135.56,44.0,180.0,1464.4,1464400.0
ALK,2018-06-05,8100.0,8100.0,8099.0,8100.0,6.0,7.909,64062.87,64062870.0
ALK,2018-06-04,8100.0,8100.0,8000.0,8095.1,-3.0,718.0,5812.28,5812280.0
ALK,2018-06-01,8100.0,8101.0,8002.0,8097.85,124.0,6.577,53259.547,53259547.0
ALK,2018-05-31,8000.0,8000.0,7951.0,7998.87,61.0,968.0,7742.902,7742902.0
ALK,2018-05-30,7950.0,7951.0,7950.0,7950.05,61.0,396.0,3148.219,3148219.0
ALK,2018-05-29,7902.0,7903.0,7900.0,7901.97,2.0,73.0,576844.0,576844.0
ALK,2018-05-28,7900.0,7900.0,7900.0,7900.0,35.0,130.0,1027.0,1027000.0
ALK,2018-05-23,7900.0,7948.0,7850.0,7872.21,-65.0,154.0,1212.32,1212320.0
ALK,2018-05-22,7900.0,8000.0,7900.0,7923.39,-194.0,408.0,3232.745,3232745.0
ALK,2018-05-21,8050.0,8099.0,8050.0,8079.77,-23.0,159.0,1284.683,1284683.0
ALK,2018-05-18,8100.0,8100.0,8000.0,8098.79,29.0,3.162,25608.38,25608380.0
ALK,2018-05-17,8000.0,8101.0,8000.0,8074.99,88.0,469.0,3787.168,3787168.0
ALK,2018-05-16,8005.0,8005.0,8001.0,8004.29,8.0,68.0,544292.0,544292.0
ALK,2018-05-15,8050.0,8050.0,7971.0,7997.85,75.0,350.0,2799.248,2799248.0
ALK,2018-05-14,7996.0,7996.0,7802.0,7938.02,168.0,890.0,7064.841,7064841.0
ALK,2018-05-11,7850.0,7850.0,7790.0,7807.12,5.0,310.0,2420.207,2420207.0
ALK,2018-05-10,7800.0,7840.0,7799.0,7802.99,-34.0,308.0,2403.32,2403320.0
ALK,2018-05-09,7830.0,7830.0,7830.0,7830.0,-9.0,349.0,2732.67,2732670.0
ALK,2018-05-08,7830.0,7852.0,7830.0,7836.85,-25.0,241.0,1888.682,1888682.0
ALK,2018-05-07,7855.0,7899.0,7855.0,7856.84,-107.0,50.0,392842.0,392842.0
ALK,2018-05-04,7948.0,7948.0,7900.0,7941.6,-19.0,15.0,119124.0,119124.0
ALK,2018-05-02,8000.0,8000.0,7949.0,7956.45,11.0,327.0,2601.759,2601759.0
ALK,2018-04-30,7950.0,7950.0,7945.0,7948.02,1.0,252.0,2002.9,2002900.0
ALK,2018-04-27,7946.0,7947.0,7946.0,7946.88,-2.0,24.0,190725.0,190725.0
ALK,2018-04-26,7949.0,7950.0,7948.0,7948.61,-1.0,76.0,604094.0,604094.0
ALK,2018-04-25,7950.0,7950.0,7949.0,7949.7,27.0,412.0,3275.275,3275275.0
ALK,2018-04-24,7950.0,7950.0,7810.0,7928.46,174.0,65.0,515350.0,515350.0
ALK,2018-04-23,7800.0,7800.0,7760.0,7792.94,106.0,34.0,264960.0,264960.0
ALK,2018-04-20,7711.0,7711.0,7711.0,7711.0,-22.0,34.0,262174.0,262174.0
ALK,2018-04-19,7726.0,7730.0,7670.0,7727.73,-4.0,153.0,1182.342,1182342.0
ALK,2018-04-18,7704.0,7800.0,7704.0,7730.93,-265.0,105.0,811748.0,811748.0
ALK,2018-04-17,7900.0,7950.0,7900.0,7941.4,-32.0,378.0,3001.85,3001850.0
ALK,2018-04-16,7950.0,7998.0,7950.0,7966.51,-40.0,310.0,2469.617,2469617.0
ALK,2018-04-13,7999.0,7999.0,7998.0,7998.62,61.0,126.0,1007.826,1007826.0
ALK,2018-04-12,7950.0,7950.0,7950.0,7950.0,-78.0,148.0,1176.6,1176600.0
ALK,2018-04-11,8000.0,8050.0,8000.0,8012.35,-47.0,433.0,3469.349,3469349.0
ALK,2018-04-10,8050.0,8050.0,8050.0,8050.0,32.0,103.0,829150.0,829150.0
ALK,2018-04-05,8050.0,8050.0,8001.0,8024.08,71.0,215.0,1725.178,1725178.0
ALK,2018-04-04,7998.0,7999.0,7920.0,7967.17,44.0,679.0,5409.708,5409708.0
ALK,2018-04-03,7940.0,7949.0,7921.0,7932.49,29.0,185.0,1467.51,1467510.0
ALK,2018-04-02,7900.0,7940.0,7900.0,7909.87,-42.0,151.0,1194.39,1194390.0
ALK,2018-03-30,7910.0,7999.0,7910.0,7943.62,-7.0,73.0,579884.0,579884.0
ALK,2018-03-29,7960.0,7960.0,7940.0,7949.47,-31.0,95.0,755200.0,755200.0
ALK,2018-03-28,7999.0,7999.0,7967.0,7974.41,36.0,210.0,1674.627,1674627.0
ALK,2018-03-27,7968.0,7970.0,7912.0,7945.49,-27.0,91.0,723040.0,723040.0
ALK,2018-03-26,7999.0,7999.0,7950.0,7967.21,27.0,240.0,1912.13,1912130.0
ALK,2018-03-23,7950.0,7950.0,7920.0,7945.65,-56.0,131.0,1040.88,1040880.0
ALK,2018-03-22,8000.0,8000.0,7950.0,7990.41,102.0,148.0,1182.58,1182580.0
ALK,2018-03-21,7910.0,7910.0,7910.0,7910.0,-146.0,1.0,7910.0,7910.0
ALK,2018-03-20,8000.0,8049.0,8000.0,8027.31,34.0,121.0,971305.0,971305.0
ALK,2018-03-16,8000.0,8001.0,8000.0,8000.06,-123.0,120.0,960007.0,960007.0
ALK,2018-03-14,8100.0,8100.0,8099.0,8099.61,125.0,77.0,623670.0,623670.0
ALK,2018-03-12,8000.0,8000.0,8000.0,8000.0,0.0,6.0,48000.0,48000.0
ALK,2018-03-09,8000.0,8000.0,8000.0,8000.0,-106.0,92.0,736000.0,736000.0
ALK,2018-03-08,8000.0,8100.0,8000.0,8085.8,106.0,88.0,711550.0,711550.0
ALK,2018-03-07,8000.0,8002.0,8000.0,8000.95,0.0,99.0,792094.0,792094.0
ALK,2018-03-06,7960.0,8098.0,7960.0,8001.1,-133.0,142.0,1136.156,1136156.0
ALK,2018-03-05,8100.0,8200.0,8100.0,8109.09,-221.0,11.0,89200.0,89200.0
ALK,2018-03-02,8102.0,8302.0,8102.0,8292.2,10.0,233.0,1932.082,1932082.0
ALK,2018-03-01,8300.0,8300.0,8250.0,8284.3,218.0,86.0,712450.0,712450.0
ALK,2018-02-28,8200.0,8200.0,8000.0,8107.41,99.0,135.0,1094.5,1094500.0
ALK,2018-02-27,8100.0,8100.0,7999.0,8027.84,36.0,102.0,818840.0,818840.0
ALK,2018-02-26,7999.0,7999.0,7999.0,7999.0,92.0,6.0,47994.0,47994.0
ALK,2018-02-23,7900.0,8000.0,7900.0,7926.24,48.0,204.0,1616.953,1616953.0
ALK,2018-02-22,7900.0,7900.0,7800.0,7888.38,179.0,37.0,291870.0,291870.0
ALK,2018-02-21,7750.0,7750.0,7750.0,7750.0,-67.0,4.0,31000.0,31000.0
ALK,2018-02-20,7800.0,7900.0,7800.0,7801.99,-164.0,233.0,1817.864,1817864.0
ALK,2018-02-19,7900.0,7998.0,7900.0,7932.13,-83.0,61.0,483860.0,483860.0
ALK,2018-02-16,7999.0,7999.0,7998.0,7998.4,-3.0,50.0,399920.0,399920.0
ALK,2018-02-15,7999.0,8002.0,7999.0,8001.2,-1.0,140.0,1120.168,1120168.0
ALK,2018-02-14,8003.0,8004.0,8000.0,8001.63,-121.0,753.0,6025.227,6025227.0
ALK,2018-02-13,8100.0,8100.0,8090.0,8099.25,124.0,265.0,2146.3,2146300.0
ALK,2018-02-12,8000.0,8001.0,8000.0,8000.28,-2.0,180.0,1440.05,1440050.0
ALK,2018-02-09,8001.0,8007.0,8000.0,8002.16,2.0,292.0,2336.631,2336631.0
ALK,2018-02-08,8003.0,8003.0,8000.0,8000.78,-7.0,327.0,2616.255,2616255.0
ALK,2018-02-07,8000.0,8100.0,8000.0,8006.02,-247.0,764.0,6116.596,7724596.0
ALK,2018-02-06,8200.0,8280.0,8200.0,8208.91,-214.0,171.0,1403.724,1403724.0
ALK,2018-02-05,8310.0,8400.0,8310.0,8388.7,95.0,115.0,964700.0,964700.0
ALK,2018-02-02,8310.0,8311.0,8310.0,8310.16,-28.0,107.0,889187.0,889187.0
ALK,2018-02-01,8320.0,8365.0,8301.0,8333.47,48.0,239.0,1991.7,1991700.0
ALK,2018-01-31,8290.0,8299.0,8290.0,8293.3,5.0,79.0,655171.0,655171.0
ALK,2018-01-30,8290.0,8290.0,8280.0,8289.42,112.0,243.0,2014.328,2014328.0
ALK,2018-01-29,8200.0,8200.0,8101.0,8197.92,144.0,143.0,1172.303,1172303.0
ALK,2018-01-26,8200.0,8200.0,8050.0,8081.58,125.0,38.0,307100.0,307100.0
ALK,2018-01-25,8000.0,8000.0,7901.0,7981.87,229.0,486.0,3879.188,3879188.0
ALK,2018-01-24,7900.0,7900.0,7750.0,7803.39,125.0,192.0,1498.25,1498250.0
ALK,2018-01-23,7750.0,7750.0,7700.0,7707.16,11.0,412.0,3175.35,3175350.0
ALK,2018-01-22,7700.0,7700.0,7640.0,7698.52,63.0,976.0,7513.76,7513760.0
ALK,2018-01-18,7650.0,7650.0,7650.0,7650.0,2.0,2.0,15300.0,15300.0
ALK,2018-01-17,7750.0,7750.0,7610.0,7648.33,-24.0,300.0,2294.5,2294500.0
ALK,2018-01-16,7690.0,7690.0,7605.0,7666.52,22.0,141.0,1080.98,1080980.0
ALK,2018-01-15,7605.0,7650.0,7605.0,7649.31,3.0,65.0,497205.0,497205.0
ALK,2018-01-12,7605.0,7650.0,7605.0,7646.97,38.0,178.0,1361.16,1361160.0
ALK,2018-01-11,7650.0,7650.0,7600.0,7617.96,-35.0,307.0,2338.714,2338714.0
ALK,2018-01-10,7600.0,7651.0,7600.0,7645.09,48.0,1.04,7950.893,7950893.0
ALK,2018-01-09,7500.0,7650.0,7500.0,7608.55,11.0,179.0,1361.93,1361930.0
ALK,2018-01-05,7600.0,7600.0,7600.0,7600.0,145.0,72.0,547200.0,547200.0
ALK,2018-01-04,7500.0,7500.0,7450.0,7491.64,-6.0,118.0,884013.0,884013.0
ALK,2018-01-03,7500.0,7500.0,7401.0,7496.19,26.0,52.0,389802.0,389802.0
ALK,2018-01-02,7500.0,7500.0,7400.0,7476.7,-27.0,30.0,224301.0,224301.0
ALK,2017-12-28,7500.0,7500.0,7401.0,7496.8,157.0,229.0,1716.767,1716767.0
ALK,2017-12-27,7363.0,7400.0,7363.0,7381.03,10.0,39.0,287860.0,287860.0
ALK,2017-12-26,7362.0,7400.0,7350.0,7373.77,33.0,61.0,449800.0,449800.0
ALK,2017-12-25,7350.0,7350.0,7320.0,7349.53,61.0,127.0,933390.0,933390.0
ALK,2017-12-22,7320.0,7320.0,7302.0,7304.65,6.0,1.078,7874.415,7874415.0
ALK,2017-12-21,7300.0,7300.0,7300.0,7300.0,0.0,44.0,321200.0,321200.0
ALK,2017-12-20,7300.0,7301.0,7300.0,7300.04,0.0,50.0,365002.0,365002.0
ALK,2017-12-19,7300.0,7300.0,7300.0,7300.0,0.0,43.0,313900.0,313900.0
ALK,2017-12-18,7300.0,7300.0,7300.0,7300.0,-6.0,117.0,854100.0,854100.0
ALK,2017-12-15,7320.0,7320.0,7300.0,7304.71,0.0,85.0,620900.0,620900.0
ALK,2017-12-14,7302.0,7350.0,7301.0,7304.74,-5.0,159.0,1161.454,1161454.0
ALK,2017-12-13,7350.0,7350.0,7301.0,7308.06,8.0,313.0,2287.423,2287423.0
ALK,2017-12-12,7301.0,7350.0,7300.0,7302.0,1.0,151.0,1102.602,1102602.0
ALK,2017-12-11,7300.0,7320.0,7300.0,7301.12,-29.0,89.0,649800.0,649800.0
ALK,2017-12-06,7300.0,7351.0,7300.0,7322.16,-47.0,241.0,1764.64,1764640.0
ALK,2017-12-05,7351.0,7370.0,7351.0,7356.75,6.0,85.0,625324.0,625324.0
ALK,2017-12-04,7351.0,7400.0,7351.0,7352.44,3.0,263.0,1933.691,1933691.0
ALK,2017-12-01,7351.0,7352.0,7350.0,7350.32,59.0,40.0,294013.0,294013.0
ALK,2017-11-30,7300.0,7350.0,7300.0,7307.37,7.0,93.0,679585.0,679585.0
ALK,2017-11-29,7302.0,7302.0,7302.0,7302.0,-8.0,115.0,839730.0,839730.0
ALK,2017-11-28,7350.0,7350.0,7250.0,7308.05,80.0,118.0,862350.0,862350.0
ALK,2017-11-27,7250.0,7250.0,7250.0,7250.0,-38.0,42.0,304500.0,304500.0
ALK,2017-11-24,7250.0,7350.0,7202.0,7277.39,-99.0,46.0,334760.0,334760.0
ALK,2017-11-23,7350.0,7350.0,7350.0,7350.0,164.0,2.0,14700.0,14700.0
ALK,2017-11-22,7250.0,7280.0,7200.0,7231.17,-162.0,130.0,940052.0,940052.0
ALK,2017-11-21,7350.0,7350.0,7350.0,7350.0,-51.0,7.0,51450.0,51450.0
ALK,2017-11-20,7350.0,7400.0,7350.0,7387.5,-29.0,44.0,325050.0,325050.0
ALK,2017-11-17,7410.0,7410.0,7400.0,7409.18,11.0,159.0,1178.06,1178060.0
ALK,2017-11-16,7401.0,7401.0,7401.0,7401.0,-50.0,10.0,74010.0,74010.0
ALK,2017-11-15,7400.0,7450.0,7400.0,7438.41,48.0,82.0,609950.0,609950.0
ALK,2017-11-14,7404.0,7404.0,7402.0,7402.71,-24.0,42.0,310914.0,310914.0
ALK,2017-11-13,7450.0,7450.0,7410.0,7420.54,-2.0,127.0,942408.0,942408.0
ALK,2017-11-10,7402.0,7430.0,7402.0,7421.91,5.0,90.0,667972.0,667972.0
ALK,2017-11-09,7402.0,7430.0,7402.0,7418.16,-31.0,25.0,185454.0,185454.0
ALK,2017-11-08,7430.0,7450.0,7430.0,7441.41,-1.0,92.0,684610.0,684610.0
ALK,2017-11-07,7402.0,7450.0,7402.0,7441.95,1.0,37.0,275352.0,275352.0
ALK,2017-11-06,7450.0,7450.0,7402.0,7441.27,-78.0,11.0,81854.0,81854.0
ALK,2017-11-03,7500.0,7500.0,7500.0,7500.0,1.0,117.0,877500.0,877500.0
ALK,2017-11-02,7500.0,7500.0,7498.0,7499.43,92.0,401.0,3007.272,3007272.0
ALK,2017-11-01,7450.0,7450.0,7403.0,7431.2,-68.0,15.0,111468.0,111468.0
ALK,2017-10-31,7480.0,7499.0,7402.0,7481.79,28.0,248.0,1855.483,1855483.0
ALK,2017-10-30,7401.0,7499.0,7400.0,7460.6,-51.0,85.0,634151.0,634151.0
ALK,2017-10-27,7499.0,7499.0,7499.0,7499.0,185.0,50.0,374950.0,374950.0
ALK,2017-10-26,7400.0,7450.0,7324.0,7362.82,52.0,39.0,287150.0,287150.0
ALK,2017-10-25,7325.0,7325.0,7325.0,7325.0,-298.0,2.0,14650.0,14650.0
ALK,2017-10-24,7550.0,7550.0,7550.0,7550.0,-60.0,57.0,430350.0,430350.0
ALK,2017-10-20,7600.0,7600.0,7550.0,7595.8,62.0,268.0,2035.674,2035674.0
ALK,2017-10-19,7600.0,7600.0,7502.0,7549.07,-68.0,180.0,1358.833,1358833.0
ALK,2017-10-18,7600.0,7615.0,7600.0,7600.72,24.0,313.0,2379.025,2379025.0
ALK,2017-10-17,7600.0,7600.0,7571.0,7582.4,81.0,445.0,3374.17,3374170.0
ALK,2017-10-16,7550.0,7550.0,7500.0,7521.83,59.0,126.0,947750.0,947750.0
ALK,2017-10-13,7456.0,7500.0,7450.0,7477.34,37.0,178.0,1330.966,1330966.0
ALK,2017-10-12,7450.0,7450.0,7450.0,7450.0,-11.0,66.0,491700.0,491700.0
ALK,2017-10-10,7450.0,7500.0,7301.0,7458.01,271.0,229.0,1707.885,1707885.0
ALK,2017-10-09,7300.0,7300.0,7260.0,7261.29,6.0,155.0,1125.5,1125500.0
ALK,2017-10-06,7257.0,7300.0,7151.0,7256.59,144.0,339.0,2459.985,2459985.0
ALK,2017-10-05,7200.0,7200.0,7149.0,7153.49,-72.0,1.01,7225.027,7225027.0
ALK,2017-10-04,7175.0,7250.0,7175.0,7205.25,-184.0,407.0,2932.535,2932535.0
ALK,2017-10-03,7285.0,7400.0,7285.0,7340.18,-220.0,450.0,3303.079,3303079.0
ALK,2017-10-02,7420.0,7600.0,7420.0,7505.24,-43.0,345.0,2589.308,2589308.0
ALK,2017-09-29,7500.0,7550.0,7500.0,7537.89,-82.0,303.0,2283.981,2283981.0
ALK,2017-09-28,7600.0,7601.0,7600.0,7600.42,140.0,239.0,1816.5,1816500.0
ALK,2017-09-27,7500.0,7519.0,7410.0,7495.85,174.0,579.0,4340.099,4340099.0
ALK,2017-09-26,7400.0,7400.0,7303.0,7367.59,92.0,517.0,3809.044,3809044.0
ALK,2017-09-25,7300.0,7303.0,7300.0,7300.54,4.0,532.0,3883.888,3883888.0
ALK,2017-09-22,7300.0,7300.0,7250.0,7297.6,-3.0,229.0,1671.15,1671150.0
ALK,2017-09-21,7300.0,7300.0,7300.0,7300.0,206.0,297.0,2168.1,2168100.0
ALK,2017-09-20,7163.0,7163.0,7151.0,7152.5,4.0,240.0,1716.6,1716600.0
ALK,2017-09-19,7150.0,7150.0,7140.0,7149.36,6.0,157.0,1122.45,1122450.0
ALK,2017-09-18,7110.0,7150.0,7102.0,7144.86,60.0,253.0,1807.649,1807649.0
ALK,2017-09-15,7103.0,7105.0,7101.0,7102.16,-12.0,93.0,660501.0,660501.0
ALK,2017-09-14,7110.0,7111.0,7101.0,7110.72,14.0,283.0,2012.334,2012334.0
ALK,2017-09-13,7101.0,7120.0,7100.0,7101.01,12.0,505.0,3586.01,3586010.0
ALK,2017-09-12,7100.0,7102.0,7050.0,7092.27,47.0,1.005,7127.727,7127727.0
ALK,2017-09-11,7100.0,7100.0,7004.0,7059.05,73.0,566.0,3995.422,3995422.0
ALK,2017-09-07,7011.0,7011.0,6900.0,7007.77,21.0,354.0,2480.75,2480750.0
ALK,2017-09-06,7000.0,7000.0,6850.0,6992.88,209.0,474.0,3314.627,3314627.0
ALK,2017-09-05,6850.0,6850.0,6850.0,6850.0,1.0,65.0,445250.0,445250.0
ALK,2017-09-04,6900.0,6900.0,6790.0,6849.62,14.0,965.0,6609.887,6609887.0
ALK,2017-09-01,6840.0,6840.0,6840.0,6840.0,0.0,5.0,34200.0,34200.0
ALK,2017-08-31,6840.0,6840.0,6840.0,6840.0,59.0,5.0,34200.0,34200.0
ALK,2017-08-30,6800.0,6800.0,6800.0,6800.0,26.0,584.0,3971.2,3971200.0
ALK,2017-08-29,6800.0,6800.0,6750.0,6782.17,-29.0,90.0,610395.0,610395.0
ALK,2017-08-25,6797.0,6840.0,6797.0,6801.63,-12.0,116.0,788989.0,788989.0
ALK,2017-08-24,6810.0,6810.0,6810.0,6810.0,-11.0,70.0,476700.0,476700.0
ALK,2017-08-23,6840.0,6840.0,6810.0,6817.3,5.0,300.0,2045.19,2045190.0
ALK,2017-08-22,6810.0,6850.0,6810.0,6813.57,5.0,224.0,1526.24,1526240.0
ALK,2017-08-21,6810.0,6810.0,6810.0,6810.0,6.0,36.0,245160.0,245160.0
ALK,2017-08-18,6899.0,6899.0,6800.0,6805.85,15.0,186.0,1265.889,1265889.0
ALK,2017-08-17,6800.0,6800.0,6760.0,6795.9,-3.0,39.0,265040.0,265040.0
ALK,2017-08-16,6800.0,6800.0,6760.0,6797.6,-11.0,250.0,1699.4,1699400.0
ALK,2017-08-15,6810.0,6810.0,6800.0,6805.01,26.0,669.0,4552.555,4552555.0
ALK,2017-08-14,6800.0,6800.0,6751.0,6787.23,129.0,230.0,1561.062,1561062.0
ALK,2017-08-11,6715.0,6715.0,6700.0,6700.95,5.0,63.0,422160.0,422160.0
ALK,2017-08-10,6700.0,6700.0,6670.0,6697.27,71.0,55.0,368350.0,368350.0
ALK,2017-08-09,6650.0,6650.0,6650.0,6650.0,73.0,25.0,166250.0,1506250.0
ALK,2017-08-08,6601.0,6602.0,6600.0,6601.48,-96.0,250.0,1650.37,1650370.0
ALK,2017-08-07,6700.0,6700.0,6500.0,6665.31,190.0,29.0,193294.0,193294.0
ALK,2017-08-04,6600.0,6600.0,6466.0,6540.77,126.0,222.0,1452.051,1452051.0
ALK,2017-08-03,6465.0,6465.0,6452.0,6459.14,-30.0,70.0,452140.0,452140.0
ALK,2017-08-01,6430.0,6500.0,6413.0,6478.49,104.0,81.0,524758.0,524758.0
ALK,2017-07-31,6400.0,6500.0,6400.0,6412.02,13.0,84.0,538610.0,538610.0
ALK,2017-07-28,6415.0,6450.0,6400.0,6403.39,-298.0,685.0,4386.32,4386320.0
ALK,2017-07-27,6600.0,6601.0,6596.0,6599.8,-294.0,299.0,1973.34,1973340.0
ALK,2017-07-26,6800.0,6800.0,6800.0,6800.0,-162.0,100.0,680000.0,680000.0
ALK,2017-07-25,6900.0,6950.0,6850.0,6911.65,15.0,806.0,5570.79,5570790.0
ALK,2017-07-24,6901.0,6910.0,6899.0,6900.96,244.0,929.0,6410.99,6410990.0
ALK,2017-07-21,6800.0,6850.0,6650.0,6736.57,538.0,624.0,4203.621,4203621.0
ALK,2017-07-20,6608.0,6608.0,6350.0,6392.48,102.0,244.0,1559.765,1559765.0
ALK,2017-07-19,6390.0,6390.0,6275.0,6327.94,111.0,529.0,3347.479,3347479.0
ALK,2017-07-18,6251.0,6300.0,6250.0,6258.34,13.0,126.0,788551.0,788551.0
ALK,2017-07-17,6250.0,6250.0,6250.0,6250.0,72.0,122.0,762500.0,762500.0
ALK,2017-07-14,6200.0,6211.0,6200.0,6205.39,39.0,532.0,3301.267,3301267.0
ALK,2017-07-13,6200.0,6200.0,6101.0,6181.08,171.0,638.0,3943.526,3943526.0
ALK,2017-07-12,6100.0,6100.0,6000.0,6077.06,135.0,52.0,316007.0,316007.0
ALK,2017-07-11,6000.0,6000.0,5915.0,5995.96,172.0,188.0,1127.24,1127240.0
ALK,2017-07-10,5900.0,5900.0,5853.0,5894.61,75.0,183.0,1078.713,1078713.0
ALK,2017-07-07,5851.0,5851.0,5851.0,5851.0,53.0,5.0,29255.0,29255.0
ALK,2017-07-06,5821.0,5821.0,5820.0,5820.11,35.0,203.0,1181.483,1181483.0
ALK,2017-07-05,5800.0,5800.0,5800.0,5800.0,-4.0,27.0,156600.0,156600.0
ALK,2017-07-04,5800.0,5806.0,5800.0,5802.41,-6.0,777.0,4508.47,4508470.0
ALK,2017-07-03,5806.0,5806.0,5805.0,5805.77,1.0,133.0,772168.0,772168.0
ALK,2017-06-30,5805.0,5805.0,5805.0,5805.0,-6.0,13.0,75465.0,75465.0
ALK,2017-06-29,5805.0,5810.0,5805.0,5808.33,14.0,15.0,87125.0,87125.0
ALK,2017-06-28,5800.0,5800.0,5800.0,5800.0,-10.0,4.0,23200.0,23200.0
ALK,2017-06-27,5850.0,5850.0,5800.0,5806.04,-60.0,182.0,1056.7,1056700.0
ALK,2017-06-23,5800.0,5850.0,5800.0,5840.86,69.0,525.0,3066.451,3066451.0
ALK,2017-06-22,5840.0,5840.0,5800.0,5801.04,25.0,1.952,11323.63,11323630.0
ALK,2017-06-21,5800.0,5800.0,5751.0,5786.76,64.0,349.0,2019.579,2019579.0
ALK,2017-06-20,5750.0,5750.0,5750.0,5750.0,-43.0,25.0,143750.0,143750.0
ALK,2017-06-19,5750.0,5800.0,5750.0,5775.07,44.0,367.0,2119.45,2119450.0
ALK,2017-06-16,5750.0,5750.0,5750.0,5750.0,-86.0,16.0,92000.0,92000.0
ALK,2017-06-15,5800.0,5800.0,5799.0,5799.99,0.0,577.0,3346.594,3346594.0
ALK,2017-06-14,5800.0,5800.0,5800.0,5800.0,0.0,186.0,1078.8,1078800.0
ALK,2017-06-13,5800.0,5800.0,5799.0,5799.99,5.0,503.0,2917.397,2917397.0
ALK,2017-06-12,5800.0,5800.0,5750.0,5796.99,89.0,441.0,2556.472,2556472.0
ALK,2017-06-09,5746.0,5746.0,5746.0,5746.0,-36.0,20.0,114920.0,114920.0
ALK,2017-06-08,5750.0,5770.0,5750.0,5766.8,29.0,250.0,1441.7,1441700.0
ALK,2017-06-07,5750.0,5750.0,5750.0,5750.0,5.0,158.0,908500.0,908500.0
ALK,2017-06-06,5750.0,5750.0,5711.0,5747.0,64.0,172.0,988484.0,988484.0
ALK,2017-06-05,5710.0,5711.0,5710.0,5710.21,-57.0,114.0,650964.0,650964.0
ALK,2017-06-01,5750.0,5750.0,5701.0,5742.79,51.0,335.0,1923.835,1923835.0
ALK,2017-05-31,5700.0,5750.0,5700.0,5713.64,106.0,55.0,314250.0,314250.0
ALK,2017-05-30,5670.0,5670.0,5651.0,5653.98,-6.0,166.0,938560.0,938560.0
ALK,2017-05-29,5700.0,5700.0,5651.0,5657.61,-73.0,168.0,950479.0,950479.0
ALK,2017-05-26,5699.0,5700.0,5699.0,5699.5,-1.0,20.0,113990.0,113990.0
ALK,2017-05-25,5700.0,5700.0,5699.0,5699.89,-171.0,90.0,512990.0,512990.0
ALK,2017-05-23,5800.0,5800.0,5799.0,5799.18,-102.0,67.0,388545.0,388545.0
ALK,2017-05-22,5860.0,5860.0,5837.0,5858.72,106.0,773.0,4528.787,4528787.0
ALK,2017-05-19,5850.0,5850.0,5750.0,5797.53,351.0,1.24,7188.935,7188935.0
ALK,2017-05-18,5601.0,5601.0,5601.0,5601.0,50.0,149.0,834549.0,834549.0
ALK,2017-05-17,5600.0,5600.0,5561.0,5573.3,-36.0,646.0,3600.353,3600353.0
ALK,2017-05-16,5600.0,5600.0,5560.0,5593.33,-12.0,30.0,167800.0,167800.0
ALK,2017-05-15,5600.0,5600.0,5600.0,5600.0,81.0,100.0,560000.0,560000.0
ALK,2017-05-12,5555.0,5555.0,5555.0,5555.0,9.0,12.0,66660.0,66660.0
ALK,2017-05-11,5550.0,5550.0,5550.0,5550.0,0.0,416.0,2308.8,2308800.0
ALK,2017-05-10,5550.0,5550.0,5550.0,5550.0,63.0,20.0,111000.0,111000.0
ALK,2017-05-09,5515.0,5516.0,5515.0,5515.35,-62.0,48.0,264737.0,264737.0
ALK,2017-05-08,5550.0,5550.0,5550.0,5550.0,1.0,97.0,538350.0,538350.0
ALK,2017-05-05,5550.0,5550.0,5549.0,5549.31,62.0,150.0,832396.0,832396.0
ALK,2017-05-04,5515.0,5515.0,5515.0,5515.0,0.0,480.0,2647.2,2647200.0
ALK,2017-05-03,5520.0,5521.0,5510.0,5515.13,-57.0,515.0,2840.29,2840290.0
ALK,2017-05-02,5549.0,5549.0,5500.0,5546.77,51.0,103.0,571317.0,571317.0
ALK,2017-04-27,5500.0,5549.0,5500.0,5518.39,32.0,103.0,568394.0,568394.0
ALK,2017-04-26,5501.0,5502.0,5500.0,5500.64,1.0,263.0,1446.668,1446668.0
ALK,2017-04-25,5500.0,5500.0,5499.0,5499.99,-73.0,349.0,1919.498,1919498.0
ALK,2017-04-24,5549.0,5550.0,5500.0,5540.4,40.0,105.0,581742.0,581742.0
ALK,2017-04-21,5500.0,5550.0,5500.0,5518.14,-32.0,155.0,855312.0,855312.0
ALK,2017-04-20,5501.0,5550.0,5501.0,5536.0,-25.0,133.0,736288.0,736288.0
ALK,2017-04-19,5550.0,5550.0,5550.0,5550.0,-354.0,10.0,55500.0,55500.0
ALK,2017-04-18,5760.0,5799.0,5703.0,5753.42,-63.0,952.0,5477.252,5477252.0
ALK,2017-04-13,5790.0,5790.0,5790.0,5790.0,-48.0,10.0,57900.0,57900.0
ALK,2017-04-11,5800.0,5850.0,5800.0,5817.74,-139.0,310.0,1803.5,1803500.0
ALK,2017-04-10,5900.0,5900.0,5826.0,5899.47,1.0,491.0,2896.642,2896642.0
ALK,2017-04-07,5900.0,5901.0,5825.0,5899.04,108.0,541.0,3191.381,3191381.0
ALK,2017-04-06,5850.0,5850.0,5800.0,5835.93,110.0,334.0,1949.2,1949200.0
ALK,2017-04-05,5771.0,5800.0,5771.0,5772.32,25.0,22.0,126991.0,2430991.0
ALK,2017-04-04,5760.0,5764.0,5707.0,5757.8,14.0,265.0,1525.817,1525817.0
ALK,2017-04-03,5750.0,5750.0,5750.0,5750.0,64.0,1.642,9441.5,9441500.0
ALK,2017-03-31,5715.0,5716.0,5711.0,5713.42,15.0,287.0,1639.752,1639752.0
ALK,2017-03-30,5705.0,5705.0,5705.0,5705.0,1.0,300.0,1711.5,1711500.0
ALK,2017-03-29,5710.0,5710.0,5703.0,5704.29,7.0,189.0,1078.111,1078111.0
ALK,2017-03-28,5702.0,5702.0,5700.0,5700.04,0.0,140.0,798005.0,798005.0
ALK,2017-03-27,5700.0,5700.0,5700.0,5700.0,0.0,273.0,1556.1,1556100.0
ALK,2017-03-23,5700.0,5700.0,5700.0,5700.0,21.0,2.11,12027.0,12027000.0
ALK,2017-03-22,5656.0,5700.0,5656.0,5688.2,-16.0,41.0,233216.0,233216.0
ALK,2017-03-21,5701.0,5701.0,5657.0,5697.14,14.0,700.0,3987.999,3987999.0
ALK,2017-03-20,5690.0,5690.0,5656.0,5689.38,0.0,165.0,938748.0,938748.0
ALK,2017-03-17,5690.0,5699.0,5660.0,5689.2,15.0,64.0,364109.0,364109.0
ALK,2017-03-16,5657.0,5699.0,5657.0,5680.74,51.0,270.0,1533.799,1533799.0
ALK,2017-03-15,5655.0,5655.0,5649.0,5651.72,88.0,226.0,1277.288,1277288.0
ALK,2017-03-14,5600.0,5611.0,5600.0,5602.52,-79.0,50.0,280126.0,280126.0
ALK,2017-03-13,5650.0,5650.0,5611.0,5646.89,47.0,251.0,1417.37,1417370.0
ALK,2017-03-10,5600.0,5650.0,5600.0,5620.71,-46.0,129.0,725071.0,725071.0
ALK,2017-03-09,5600.0,5655.0,5600.0,5646.82,-4.0,209.0,1180.185,1180185.0
ALK,2017-03-08,5650.0,5650.0,5649.0,5649.33,7.0,135.0,762660.0,762660.0
ALK,2017-03-07,5600.0,5650.0,5600.0,5645.1,25.0,51.0,287900.0,287900.0
ALK,2017-03-06,5630.0,5651.0,5600.0,5631.11,-34.0,89.0,501169.0,501169.0
ALK,2017-03-03,5651.0,5680.0,5600.0,5650.44,63.0,304.0,1717.735,1717735.0
ALK,2017-03-02,5620.0,5620.0,5601.0,5614.91,24.0,341.0,1914.685,1914685.0
ALK,2017-03-01,5601.0,5620.0,5596.0,5601.35,37.0,658.0,3685.686,3685686.0
ALK,2017-02-28,5596.0,5596.0,5501.0,5580.84,144.0,93.0,519018.0,519018.0
ALK,2017-02-27,5501.0,5502.0,5501.0,5501.52,-68.0,33.0,181550.0,181550.0
ALK,2017-02-24,5502.0,5550.0,5502.0,5538.92,-22.0,13.0,72006.0,72006.0
ALK,2017-02-23,5550.0,5580.0,5550.0,5551.33,5.0,326.0,1809.733,1809733.0
ALK,2017-02-22,5595.0,5596.0,5511.0,5548.71,75.0,309.0,1714.55,1714550.0
ALK,2017-02-21,5511.0,5511.0,5502.0,5507.3,13.0,20.0,110146.0,110146.0
ALK,2017-02-20,5500.0,5501.0,5500.0,5500.42,-66.0,36.0,198015.0,198015.0
ALK,2017-02-17,5501.0,5550.0,5501.0,5536.88,-24.0,56.0,310065.0,310065.0
ALK,2017-02-16,5550.0,5550.0,5550.0,5550.0,-16.0,139.0,771450.0,771450.0
ALK,2017-02-15,5559.0,5595.0,5556.0,5558.89,33.0,149.0,828275.0,828275.0
ALK,2017-02-14,5550.0,5551.0,5525.0,5540.66,25.0,170.0,941912.0,941912.0
ALK,2017-02-13,5527.0,5527.0,5527.0,5527.0,-105.0,5.0,27635.0,27635.0
ALK,2017-02-10,5596.0,5597.0,5523.0,5585.47,129.0,32.0,178735.0,178735.0
ALK,2017-02-09,5516.0,5516.0,5505.0,5514.31,-150.0,70.0,386002.0,386002.0
ALK,2017-02-08,5600.0,5600.0,5590.0,5598.04,177.0,277.0,1550.656,1550656.0
ALK,2017-02-07,5500.0,5501.0,5500.0,5500.54,1.0,46.0,253025.0,253025.0
ALK,2017-02-06,5500.0,5500.0,5500.0,5500.0,25.0,273.0,1501.5,1501500.0
ALK,2017-02-03,5500.0,5500.0,5452.0,5486.36,6.0,320.0,1755.636,1755636.0
ALK,2017-02-02,5483.0,5483.0,5483.0,5483.0,-4.0,2.0,10966.0,10966.0
ALK,2017-02-01,5500.0,5500.0,5461.0,5484.97,81.0,232.0,1272.513,1272513.0
ALK,2017-01-31,5499.0,5499.0,5431.0,5440.76,-16.0,94.0,511431.0,511431.0
ALK,2017-01-30,5450.0,5450.0,5431.0,5449.7,1.0,127.0,692112.0,692112.0
ALK,2017-01-27,5450.0,5451.0,5416.0,5449.2,44.0,578.0,3149.636,3149636.0
ALK,2017-01-26,5406.0,5450.0,5403.0,5425.21,14.0,71.0,385190.0,385190.0
ALK,2017-01-25,5420.0,5420.0,5402.0,5417.43,35.0,70.0,379220.0,379220.0
ALK,2017-01-24,5400.0,5400.0,5373.0,5398.77,82.0,308.0,1662.822,1662822.0
ALK,2017-01-23,5354.0,5355.0,5354.0,5354.82,-83.0,73.0,390902.0,390902.0
ALK,2017-01-20,5352.0,5400.0,5352.0,5399.58,8.0,230.0,1241.904,1241904.0
ALK,2017-01-18,5400.0,5401.0,5351.0,5395.26,-9.0,431.0,2325.356,2325356.0
ALK,2017-01-17,5400.0,5400.0,5400.0,5400.0,0.0,680.0,3672.0,3672000.0
ALK,2017-01-16,5400.0,5400.0,5400.0,5400.0,-5.0,130.0,702000.0,702000.0
ALK,2017-01-13,5400.0,5405.0,5400.0,5402.93,5.0,140.0,756410.0,756410.0
ALK,2017-01-12,5400.0,5400.0,5400.0,5400.0,4.0,322.0,1738.8,1738800.0
ALK,2017-01-11,5358.0,5403.0,5358.0,5398.01,-40.0,180.0,971642.0,971642.0
ALK,2017-01-10,5400.0,5430.0,5400.0,5419.85,20.0,155.0,840076.0,840076.0
ALK,2017-01-09,5400.0,5430.0,5400.0,5408.82,16.0,17.0,91950.0,91950.0
ALK,2017-01-05,5400.0,5400.0,5400.0,5400.0,0.0,23.0,124200.0,124200.0
ALK,2017-01-04,5400.0,5400.0,5400.0,5400.0,0.0,57.0,307800.0,307800.0
ALK,2017-01-03,5400.0,5400.0,5400.0,5400.0,24.0,33.0,178200.0,178200.0
ALK,2016-12-28,5350.0,5389.0,5350.0,5387.14,69.0,105.0,565650.0,565650.0
ALK,2016-12-27,5350.0,5350.0,5350.0,5350.0,86.0,115.0,615250.0,615250.0
ALK,2016-12-26,5330.0,5330.0,5300.0,5304.29,-40.0,35.0,185650.0,185650.0
ALK,2016-12-23,5300.0,5340.0,5300.0,5325.83,49.0,187.0,995930.0,995930.0
ALK,2016-12-22,5300.0,5300.0,5300.0,5300.0,-90.0,24.0,127200.0,127200.0
ALK,2016-12-21,5331.0,5350.0,5330.0,5348.25,-1.0,332.0,1775.62,1775620.0
ALK,2016-12-20,5350.0,5350.0,5330.0,5348.96,20.0,249.0,1331.89,1331890.0
ALK,2016-12-19,5330.0,5350.0,5330.0,5338.54,-21.0,192.0,1025.0,1025000.0
ALK,2016-12-16,5350.0,5350.0,5350.0,5350.0,2.0,120.0,642000.0,642000.0
ALK,2016-12-15,5349.0,5349.0,5349.0,5349.0,-86.0,63.0,336987.0,336987.0
ALK,2016-12-14,5400.0,5400.0,5350.0,5395.18,78.0,166.0,895600.0,895600.0
ALK,2016-12-13,5350.0,5360.0,5350.0,5353.3,-85.0,100.0,535330.0,535330.0
ALK,2016-12-12,5352.0,5410.0,5352.0,5399.19,-30.0,154.0,831476.0,831476.0
ALK,2016-12-09,5435.0,5435.0,5410.0,5415.36,28.0,140.0,758150.0,758150.0
ALK,2016-12-07,5401.0,5401.0,5400.0,5400.41,-8.0,107.0,577844.0,577844.0
ALK,2016-12-06,5400.0,5410.0,5400.0,5404.81,-43.0,208.0,1124.2,1124200.0
ALK,2016-12-05,5440.0,5440.0,5400.0,5428.33,54.0,150.0,814250.0,814250.0
ALK,2016-12-02,5400.0,5400.0,5390.0,5399.44,-1.0,205.0,1106.885,1106885.0
ALK,2016-12-01,5400.0,5400.0,5400.0,5400.0,0.0,143.0,772200.0,772200.0
ALK,2016-11-29,5400.0,5400.0,5400.0,5400.0,-42.0,23.0,124200.0,124200.0
ALK,2016-11-28,5400.0,5448.0,5201.0,5422.95,251.0,66.0,357915.0,357915.0
ALK,2016-11-25,5290.0,5290.0,5290.0,5290.0,-290.0,1.0,5290.0,5290.0
ALK,2016-11-23,5400.0,5460.0,5400.0,5447.92,-27.0,472.0,2571.42,2571420.0
ALK,2016-11-22,5462.0,5463.0,5462.0,5462.67,-33.0,75.0,409700.0,409700.0
ALK,2016-11-21,5490.0,5490.0,5450.0,5480.96,-12.0,104.0,570020.0,570020.0
ALK,2016-11-18,5499.0,5499.0,5470.0,5487.37,30.0,500.0,2743.685,2743685.0
ALK,2016-11-17,5471.0,5473.0,5470.0,5470.98,37.0,223.0,1220.029,1220029.0
ALK,2016-11-16,5450.0,5453.0,5450.0,5450.68,-40.0,323.0,1760.57,1760570.0
ALK,2016-11-15,5450.0,5490.0,5410.0,5472.47,18.0,723.0,3956.594,3956594.0
ALK,2016-11-14,5461.0,5480.0,5410.0,5462.84,24.0,237.0,1294.694,1294694.0
ALK,2016-11-11,5450.0,5450.0,5450.0,5450.0,-18.0,40.0,218000.0,218000.0
ALK,2016-11-10,5478.0,5478.0,5450.0,5459.66,17.0,29.0,158330.0,158330.0
ALK,2016-11-09,5450.0,5451.0,5450.0,5450.32,-28.0,47.0,256165.0,256165.0
ALK,2016-11-08,5479.0,5487.0,5460.0,5465.63,-35.0,113.0,617616.0,617616.0
ALK,2016-11-07,5486.0,5486.0,5451.0,5484.85,56.0,152.0,833697.0,833697.0
ALK,2016-11-04,5488.0,5488.0,5401.0,5454.13,61.0,90.0,490872.0,490872.0
ALK,2016-11-03,5450.0,5450.0,5400.0,5421.13,39.0,142.0,769800.0,769800.0
ALK,2016-11-02,5400.0,5400.0,5400.0,5400.0,85.0,30.0,162000.0,162000.0
ALK,2016-11-01,5353.0,5380.0,5352.0,5354.46,-84.0,437.0,2339.901,2339901.0
ALK,2016-10-31,5400.0,5400.0,5400.0,5400.0,-13.0,412.0,2224.8,2224800.0
ALK,2016-10-28,5450.0,5450.0,5401.0,5406.82,-32.0,303.0,1638.266,1638266.0
ALK,2016-10-27,5400.0,5430.0,5400.0,5424.0,-11.0,60.0,325440.0,325440.0
ALK,2016-10-26,5430.0,5430.0,5430.0,5430.0,-26.0,105.0,570150.0,570150.0
ALK,2016-10-25,5430.0,5450.0,5430.0,5444.08,-69.0,169.0,920050.0,920050.0
ALK,2016-10-21,5450.0,5489.0,5430.0,5482.09,69.0,130.0,712672.0,712672.0
ALK,2016-10-20,5450.0,5450.0,5431.0,5444.72,7.0,177.0,963716.0,963716.0
ALK,2016-10-19,5450.0,5450.0,5430.0,5441.18,20.0,34.0,185000.0,185000.0
ALK,2016-10-18,5430.0,5431.0,5430.0,5430.05,-40.0,402.0,2182.88,2182880.0
ALK,2016-10-17,5460.0,5460.0,5411.0,5451.87,27.0,113.0,616061.0,616061.0
ALK,2016-10-14,5411.0,5450.0,5411.0,5437.0,-76.0,30.0,163110.0,163110.0
ALK,2016-10-13,5470.0,5490.0,5470.0,5478.86,23.0,185.0,1013.59,1013590.0
ALK,2016-10-12,5489.0,5489.0,5460.0,5466.24,9.0,169.0,923795.0,923795.0
ALK,2016-10-10,5460.0,5489.0,5457.0,5461.34,21.0,99.0,540673.0,540673.0
ALK,2016-10-07,5450.0,5450.0,5450.0,5450.0,0.0,181.0,986450.0,986450.0
ALK,2016-10-06,5450.0,5450.0,5450.0,5450.0,-23.0,30.0,163500.0,163500.0
ALK,2016-10-05,5490.0,5490.0,5450.0,5462.63,51.0,38.0,207580.0,207580.0
ALK,2016-10-04,5450.0,5450.0,5407.0,5435.1,-18.0,50.0,271755.0,271755.0
ALK,2016-10-03,5430.0,5450.0,5417.0,5444.79,0.0,351.0,1911.121,1911121.0
ALK,2016-09-30,5450.0,5450.0,5410.0,5445.04,85.0,1.454,7917.086,7917086.0
ALK,2016-09-29,5400.0,5420.0,5385.0,5399.21,1.0,126.0,680300.0,680300.0
ALK,2016-09-28,5400.0,5400.0,5372.0,5398.46,48.0,178.0,960925.0,960925.0
ALK,2016-09-27,5371.0,5380.0,5361.0,5372.66,23.0,105.0,564129.0,564129.0
ALK,2016-09-26,5361.0,5361.0,5360.0,5360.43,-47.0,42.0,225138.0,225138.0
ALK,2016-09-23,5399.0,5399.0,5370.0,5385.56,39.0,78.0,420074.0,420074.0
ALK,2016-09-22,5399.0,5399.0,5354.0,5364.78,-41.0,106.0,568667.0,568667.0
ALK,2016-09-21,5371.0,5391.0,5352.0,5386.95,67.0,291.0,1567.602,1567602.0
ALK,2016-09-20,5353.0,5353.0,5351.0,5351.29,0.0,85.0,454860.0,454860.0
ALK,2016-09-19,5352.0,5352.0,5351.0,5351.5,0.0,90.0,481635.0,481635.0
ALK,2016-09-16,5351.0,5352.0,5351.0,5351.56,3.0,45.0,240820.0,240820.0
ALK,2016-09-15,5350.0,5350.0,5350.0,5350.0,-1.0,60.0,321000.0,321000.0
ALK,2016-09-14,5350.0,5351.0,5350.0,5350.49,1.0,113.0,604605.0,604605.0
ALK,2016-09-13,5350.0,5350.0,5350.0,5350.0,-1.0,55.0,294250.0,294250.0
ALK,2016-09-12,5350.0,5351.0,5350.0,5350.45,1.0,123.0,658105.0,658105.0
ALK,2016-09-09,5350.0,5350.0,5350.0,5350.0,24.0,8.0,42800.0,42800.0
ALK,2016-09-07,5311.0,5345.0,5311.0,5337.15,43.0,13.0,69383.0,69383.0
ALK,2016-09-06,5325.0,5325.0,5305.0,5314.34,-27.0,300.0,1594.302,1594302.0
ALK,2016-09-05,5305.0,5350.0,5305.0,5328.61,-45.0,274.0,1460.039,1460039.0
ALK,2016-09-02,5396.0,5396.0,5350.0,5352.82,-71.0,170.0,909980.0,909980.0
ALK,2016-09-01,5396.0,5397.0,5360.0,5391.24,72.0,42.0,226432.0,226432.0
ALK,2016-08-31,5350.0,5360.0,5350.0,5352.84,-54.0,90.0,481756.0,481756.0
ALK,2016-08-30,5398.0,5398.0,5360.0,5381.95,58.0,150.0,807292.0,807292.0
ALK,2016-08-29,5351.0,5357.0,5350.0,5351.14,-10.0,198.0,1059.525,1059525.0
ALK,2016-08-26,5356.0,5357.0,5356.0,5356.3,2.0,100.0,535630.0,535630.0
ALK,2016-08-25,5355.0,5355.0,5355.0,5355.0,-55.0,3.0,16065.0,16065.0
ALK,2016-08-24,5400.0,5400.0,5360.0,5384.87,56.0,76.0,409250.0,409250.0
ALK,2016-08-23,5350.0,5361.0,5350.0,5354.67,7.0,205.0,1097.708,1097708.0
ALK,2016-08-22,5352.0,5352.0,5351.0,5351.04,20.0,151.0,808007.0,808007.0
ALK,2016-08-19,5350.0,5350.0,5305.0,5340.29,23.0,209.0,1116.121,1116121.0
ALK,2016-08-18,5306.0,5350.0,5305.0,5327.91,47.0,314.0,1672.965,1672965.0
ALK,2016-08-17,5303.0,5303.0,5303.0,5303.0,93.0,290.0,1537.87,1537870.0
ALK,2016-08-16,5250.0,5254.0,5250.0,5253.96,94.0,106.0,556920.0,556920.0
ALK,2016-08-15,5205.0,5205.0,5204.0,5204.91,-1.0,123.0,640204.0,640204.0
ALK,2016-08-12,5204.0,5211.0,5201.0,5205.36,6.0,164.0,853679.0,853679.0
ALK,2016-08-11,5202.0,5202.0,5202.0,5202.0,0.0,14.0,72828.0,72828.0
ALK,2016-08-10,5202.0,5202.0,5202.0,5202.0,-185.0,6.0,31212.0,31212.0
ALK,2016-08-09,5300.0,5300.0,5300.0,5300.0,41.0,562.0,2978.6,2978600.0
ALK,2016-08-08,5220.0,5430.0,5220.0,5278.33,-1.0,18.0,95010.0,95010.0
ALK,2016-08-05,5300.0,5300.0,5250.0,5278.69,55.0,183.0,966000.0,966000.0
ALK,2016-08-04,5250.0,5250.0,5250.0,5250.0,99.0,269.0,1412.25,1412250.0
ALK,2016-08-03,5200.0,5201.0,5180.0,5198.35,62.0,112.0,582215.0,582215.0
ALK,2016-08-01,5200.0,5200.0,5121.0,5166.45,59.0,132.0,681972.0,681972.0
ALK,2016-07-29,5120.0,5150.0,5120.0,5136.1,71.0,136.0,698510.0,698510.0
ALK,2016-07-28,5100.0,5100.0,5100.0,5100.0,38.0,138.0,703800.0,703800.0
ALK,2016-07-27,5100.0,5100.0,5080.0,5080.65,-30.0,62.0,315000.0,315000.0
ALK,2016-07-26,5100.0,5100.0,5054.0,5096.07,-3.0,82.0,417878.0,417878.0
ALK,2016-07-25,5100.0,5100.0,5051.0,5097.6,-5.0,503.0,2564.095,2564095.0
ALK,2016-07-22,5100.0,5100.0,5100.0,5100.0,2.0,165.0,841500.0,841500.0
ALK,2016-07-21,5100.0,5100.0,5051.0,5099.13,95.0,357.0,1820.39,1820390.0
ALK,2016-07-20,5051.0,5051.0,5051.0,5051.0,22.0,238.0,1202.138,1202138.0
ALK,2016-07-19,5040.0,5040.0,5040.0,5040.0,0.0,332.0,1673.28,1673280.0
ALK,2016-07-18,5040.0,5040.0,5033.0,5039.86,-5.0,255.0,1285.165,1285165.0
ALK,2016-07-15,5041.0,5043.0,5041.0,5042.44,3.0,80.0,403395.0,403395.0
ALK,2016-07-14,5041.0,5041.0,5041.0,5041.0,15.0,25.0,126025.0,126025.0
ALK,2016-07-13,5040.0,5040.0,5020.0,5033.52,-4.0,184.0,926168.0,926168.0
ALK,2016-07-12,5041.0,5041.0,5028.0,5035.78,29.0,426.0,2145.242,2145242.0
ALK,2016-07-11,5021.0,5021.0,5021.0,5021.0,0.0,3.0,15063.0,15063.0
ALK,2016-07-08,5021.0,5021.0,5021.0,5021.0,-39.0,15.0,75315.0,75315.0
ALK,2016-07-06,5040.0,5050.0,5040.0,5040.77,55.0,260.0,1310.6,1310600.0
ALK,2016-07-04,5020.0,5020.0,5000.0,5012.96,-15.0,272.0,1363.525,1363525.0
ALK,2016-07-01,5049.0,5049.0,5014.0,5020.43,13.0,49.0,246001.0,246001.0
ALK,2016-06-30,5014.0,5015.0,5014.0,5014.15,6.0,290.0,1454.103,1454103.0
ALK,2016-06-29,5011.0,5011.0,5011.0,5011.0,0.0,211.0,1057.321,1057321.0
ALK,2016-06-28,5011.0,5011.0,5011.0,5011.0,-2.0,317.0,1588.487,1588487.0
ALK,2016-06-27,5012.0,5012.0,5011.0,5011.97,9.0,192.0,962299.0,962299.0
ALK,2016-06-24,5008.0,5008.0,5007.0,5007.3,11.0,285.0,1427.08,1427080.0
ALK,2016-06-23,5002.0,5002.0,5002.0,5002.0,3.0,3.0,15006.0,15006.0
ALK,2016-06-22,5006.0,5006.0,5000.0,5000.5,2.0,298.0,1490.15,1490150.0
ALK,2016-06-21,5000.0,5000.0,4997.0,4999.71,40.0,557.0,2784.836,2784836.0
ALK,2016-06-20,4999.0,4999.0,4960.0,4979.87,40.0,98.0,488027.0,488027.0
ALK,2016-06-16,4960.0,4960.0,4960.0,4960.0,-32.0,101.0,500960.0,500960.0
ALK,2016-06-15,4984.0,4984.0,4962.0,4975.87,-28.0,63.0,313480.0,313480.0
ALK,2016-06-14,4990.0,4990.0,4990.0,4990.0,0.0,10.0,49900.0,49900.0
ALK,2016-06-13,4990.0,4990.0,4990.0,4990.0,48.0,35.0,174650.0,174650.0
ALK,2016-06-10,4998.0,4998.0,4960.0,4965.95,12.0,123.0,610812.0,610812.0
ALK,2016-06-09,4961.0,4961.0,4960.0,4960.07,-6.0,151.0,748971.0,748971.0
ALK,2016-06-08,4998.0,4998.0,4960.0,4962.81,26.0,162.0,803976.0,803976.0
ALK,2016-06-07,4950.0,4950.0,4950.0,4950.0,2.0,60.0,297000.0,297000.0
ALK,2016-06-06,4950.0,4951.0,4945.0,4948.87,61.0,75.0,371165.0,371165.0
ALK,2016-06-03,4944.0,4944.0,4915.0,4919.03,-16.0,145.0,713260.0,713260.0
ALK,2016-06-02,4916.0,4949.0,4916.0,4927.0,-49.0,15.0,73905.0,73905.0
ALK,2016-06-01,4951.0,4952.0,4951.0,4951.2,-98.0,156.0,772387.0,772387.0
ALK,2016-05-30,5000.0,5000.0,5000.0,5000.0,0.0,30.0,150000.0,150000.0
ALK,2016-05-27,5000.0,5000.0,5000.0,5000.0,-79.0,121.0,605000.0,605000.0
ALK,2016-05-26,5040.0,5040.0,5040.0,5040.0,-20.0,134.0,675360.0,675360.0
ALK,2016-05-25,5050.0,5050.0,5050.0,5050.0,0.0,144.0,727200.0,727200.0
ALK,2016-05-23,5050.0,5050.0,5050.0,5050.0,30.0,144.0,727200.0,727200.0
ALK,2016-05-20,5000.0,5049.0,5000.0,5035.0,70.0,14.0,70490.0,70490.0
ALK,2016-05-19,5000.0,5000.0,5000.0,5000.0,-92.0,20.0,100000.0,100000.0
ALK,2016-05-18,5000.0,5050.0,5000.0,5046.23,81.0,75.0,378467.0,378467.0
ALK,2016-05-17,5050.0,5050.0,4999.0,5005.87,212.0,571.0,2858.35,2858350.0
ALK,2016-05-16,4902.0,4902.0,4902.0,4902.0,4.0,1.0,4902.0,4902.0
ALK,2016-05-13,4900.0,4900.0,4900.0,4900.0,-23.0,60.0,294000.0,294000.0
ALK,2016-05-12,4900.0,4950.0,4900.0,4911.44,-185.0,90.0,442030.0,442030.0
ALK,2016-05-11,5000.0,5050.0,5000.0,5004.18,7.0,282.0,1411.18,1411180.0
ALK,2016-05-10,5000.0,5001.0,5000.0,5000.8,-2.0,364.0,1820.29,1820290.0
ALK,2016-05-09,5002.0,5002.0,5001.0,5001.71,3.0,34.0,170058.0,170058.0
ALK,2016-05-06,5000.0,5000.0,5000.0,5000.0,-8.0,44.0,220000.0,220000.0
ALK,2016-05-05,5000.0,5010.0,5000.0,5004.22,-1.0,463.0,2316.954,2316954.0
ALK,2016-05-04,5002.0,5010.0,5002.0,5004.57,4.0,115.0,575526.0,575526.0
ALK,2016-05-03,5003.0,5005.0,5001.0,5002.52,3.0,132.0,660332.0,660332.0
ALK,2016-04-28,5001.0,5001.0,5001.0,5001.0,2.0,45.0,225045.0,225045.0
ALK,2016-04-27,5000.0,5000.0,5000.0,5000.0,0.0,50.0,250000.0,250000.0
ALK,2016-04-26,5000.0,5000.0,5000.0,5000.0,1.0,38.0,190000.0,190000.0
ALK,2016-04-25,5000.0,5000.0,4999.0,4999.71,-1.0,340.0,1699.9,1699900.0
ALK,2016-04-22,5000.0,5000.0,5000.0,5000.0,0.0,309.0,1545.0,1545000.0
ALK,2016-04-21,4950.0,5045.0,4950.0,4999.88,-383.0,41.0,204995.0,204995.0
ALK,2016-04-20,5199.0,5199.0,5199.0,5199.0,-190.0,15.0,77985.0,77985.0
ALK,2016-04-19,5300.0,5301.0,5251.0,5299.74,-61.0,265.0,1404.432,1404432.0
ALK,2016-04-18,5310.0,5350.0,5301.0,5332.26,61.0,1.38,7358.513,7358513.0
ALK,2016-04-15,5300.0,5300.0,5300.0,5300.0,0.0,83.0,439900.0,439900.0
ALK,2016-04-14,5300.0,5300.0,5300.0,5300.0,1.0,686.0,3635.8,3635800.0
ALK,2016-04-13,5300.0,5300.0,5298.0,5299.72,-1.0,108.0,572370.0,572370.0
ALK,2016-04-12,5300.0,5300.0,5300.0,5300.0,1.0,1.791,9492.3,9492300.0
ALK,2016-04-11,5300.0,5300.0,5298.0,5299.35,-1.0,115.0,609425.0,609425.0
ALK,2016-04-08,5300.0,5300.0,5300.0,5300.0,2.0,276.0,1462.8,1462800.0
ALK,2016-04-07,5220.0,5300.0,5220.0,5299.2,-10.0,301.0,1595.06,1595060.0
ALK,2016-04-06,5300.0,5320.0,5300.0,5304.29,10.0,1.886,10003.9,10003900.0
ALK,2016-04-05,5299.0,5300.0,5297.0,5299.12,165.0,433.0,2294.517,2294517.0
ALK,2016-04-04,5299.0,5299.0,5201.0,5213.27,25.0,62.0,323223.0,323223.0
ALK,2016-04-01,5200.0,5201.0,5200.0,5200.3,1.0,50.0,260015.0,260015.0
ALK,2016-03-31,5200.0,5200.0,5200.0,5200.0,-39.0,40.0,208000.0,208000.0
ALK,2016-03-29,5220.0,5222.0,5220.0,5220.39,-148.0,89.0,464615.0,464615.0
ALK,2016-03-28,5299.0,5299.0,5299.0,5299.0,-8.0,16.0,84784.0,84784.0
ALK,2016-03-25,5300.0,5310.0,5300.0,5303.27,-25.0,100.0,530327.0,530327.0
ALK,2016-03-24,5320.0,5320.0,5310.0,5316.43,29.0,28.0,148860.0,148860.0
ALK,2016-03-23,5301.0,5301.0,5301.0,5301.0,-32.0,90.0,477090.0,477090.0
ALK,2016-03-22,5301.0,5320.0,5301.0,5318.26,-17.0,700.0,3722.785,3722785.0
ALK,2016-03-21,5330.0,5331.0,5301.0,5327.17,17.0,406.0,2162.829,2162829.0
ALK,2016-03-18,5305.0,5349.0,5305.0,5318.12,-58.0,57.0,303133.0,303133.0
ALK,2016-03-17,5350.0,5350.0,5348.0,5348.98,91.0,228.0,1219.568,1219568.0
ALK,2016-03-16,5301.0,5301.0,5301.0,5301.0,2.0,5.0,26505.0,26505.0
ALK,2016-03-15,5300.0,5301.0,5300.0,5300.17,-1.0,168.0,890429.0,890429.0
ALK,2016-03-14,5300.0,5301.0,5300.0,5300.88,-55.0,113.0,599000.0,599000.0
ALK,2016-03-11,5300.0,5350.0,5300.0,5330.05,-30.0,101.0,538335.0,538335.0
ALK,2016-03-10,5350.0,5350.0,5300.0,5346.02,6.0,756.0,4041.589,4041589.0
ALK,2016-03-09,5344.0,5350.0,5311.0,5343.01,58.0,345.0,1843.34,1843340.0
ALK,2016-03-08,5340.0,5340.0,5306.0,5312.41,-16.0,106.0,563115.0,563115.0
ALK,2016-03-07,5330.0,5330.0,5300.0,5321.08,14.0,167.0,888620.0,888620.0
ALK,2016-03-04,5330.0,5348.0,5301.0,5313.46,-31.0,110.0,584481.0,584481.0
ALK,2016-03-03,5330.0,5331.0,5330.0,5330.05,-37.0,57.0,303813.0,303813.0
ALK,2016-03-02,5350.0,5351.0,5349.0,5349.93,0.0,108.0,577792.0,577792.0
ALK,2016-03-01,5350.0,5350.0,5350.0,5350.0,-74.0,18.0,96300.0,96300.0
ALK,2016-02-29,5390.0,5397.0,5302.0,5389.62,73.0,261.0,1406.692,1406692.0
ALK,2016-02-26,5350.0,5351.0,5350.0,5350.3,-29.0,333.0,1781.65,1781650.0
ALK,2016-02-25,5375.0,5375.0,5349.0,5365.74,124.0,87.0,466819.0,466819.0
ALK,2016-02-24,5300.0,5300.0,5300.0,5300.0,-1.0,61.0,323300.0,323300.0
ALK,2016-02-23,5300.0,5301.0,5300.0,5300.36,-21.0,55.0,291520.0,291520.0
ALK,2016-02-22,5300.0,5349.0,5300.0,5311.53,11.0,85.0,451480.0,451480.0
ALK,2016-02-18,5300.0,5397.0,5300.0,5305.71,31.0,34.0,180394.0,180394.0
ALK,2016-02-17,5300.0,5300.0,5231.0,5289.57,33.0,165.0,872779.0,872779.0
ALK,2016-02-16,5220.0,5300.0,5215.0,5272.07,-53.0,70.0,369045.0,369045.0
ALK,2016-02-15,5300.0,5301.0,5300.0,5300.4,1.0,350.0,1855.14,1855140.0
ALK,2016-02-12,5300.0,5300.0,5300.0,5300.0,-135.0,50.0,265000.0,265000.0
ALK,2016-02-11,5253.0,5399.0,5253.0,5372.28,100.0,131.0,703769.0,703769.0
ALK,2016-02-10,5374.0,5374.0,5300.0,5318.87,14.0,222.0,1180.79,1180790.0
ALK,2016-02-09,5300.0,5375.0,5300.0,5311.54,22.0,13.0,69050.0,69050.0
ALK,2016-02-08,5300.0,5301.0,5300.0,5300.14,-1.0,143.0,757920.0,757920.0
ALK,2016-02-05,5300.0,5301.0,5300.0,5300.44,-130.0,91.0,482340.0,482340.0
ALK,2016-02-04,5370.0,5370.0,5370.0,5370.0,194.0,38.0,204060.0,204060.0
ALK,2016-02-03,5300.0,5300.0,5251.0,5267.9,90.0,290.0,1527.69,1527690.0
ALK,2016-02-02,5250.0,5250.0,5201.0,5220.75,-107.0,67.0,349790.0,349790.0
ALK,2016-02-01,5250.0,5301.0,5250.0,5277.19,-106.0,124.0,654371.0,654371.0
ALK,2016-01-29,5300.0,5400.0,5300.0,5333.8,-123.0,71.0,378700.0,378700.0
ALK,2016-01-28,5400.0,5400.0,5400.0,5400.0,3.0,100.0,540000.0,540000.0
ALK,2016-01-27,5400.0,5400.0,5352.0,5398.37,90.0,478.0,2580.423,2580423.0
ALK,2016-01-26,5350.0,5350.0,5350.0,5350.0,-1.0,25.0,133750.0,133750.0
ALK,2016-01-25,5350.0,5352.0,5350.0,5350.72,-62.0,79.0,422707.0,422707.0
ALK,2016-01-22,5397.0,5399.0,5351.0,5384.24,54.0,71.0,382281.0,382281.0
ALK,2016-01-21,5351.0,5390.0,5350.0,5355.53,-24.0,207.0,1108.594,1108594.0
ALK,2016-01-20,5350.0,5400.0,5350.0,5368.64,-40.0,132.0,708660.0,708660.0
ALK,2016-01-18,5350.0,5402.0,5350.0,5390.12,-20.0,153.0,824689.0,824689.0
ALK,2016-01-15,5401.0,5402.0,5401.0,5401.13,1.0,156.0,842576.0,842576.0
ALK,2016-01-14,5400.0,5401.0,5400.0,5400.38,0.0,189.0,1020.671,1020671.0
ALK,2016-01-13,5401.0,5401.0,5400.0,5400.58,1.0,115.0,621067.0,621067.0
ALK,2016-01-12,5400.0,5400.0,5400.0,5400.0,-20.0,228.0,1231.2,1231200.0
ALK,2016-01-11,5411.0,5411.0,5411.0,5411.0,-24.0,22.0,119042.0,119042.0
ALK,2016-01-08,5429.0,5429.0,5410.0,5424.15,23.0,135.0,732260.0,732260.0
ALK,2016-01-05,5411.0,5415.0,5410.0,5411.82,-4.0,119.0,644006.0,644006.0
ALK,2016-01-04,5412.0,5430.0,5412.0,5414.21,-56.0,38.0,205740.0,205740.0
ALK,2015-12-30,5442.0,5480.0,5432.0,5444.71,38.0,210.0,1143.39,1143390.0
ALK,2015-12-29,5432.0,5435.0,5405.0,5423.9,-9.0,92.0,498999.0,498999.0
ALK,2015-12-28,5400.0,5435.0,5400.0,5428.92,-98.0,130.0,705760.0,705760.0
ALK,2015-12-25,5426.0,5485.0,5426.0,5482.64,55.0,55.0,301545.0,301545.0
ALK,2015-12-24,5485.0,5485.0,5450.0,5452.88,25.0,78.0,425325.0,425325.0
ALK,2015-12-23,5450.0,5450.0,5430.0,5439.52,55.0,21.0,114230.0,114230.0
ALK,2015-12-22,5416.0,5416.0,5404.0,5409.99,14.0,161.0,871008.0,871008.0
ALK,2015-12-21,5403.0,5403.0,5401.0,5402.54,-32.0,13.0,70233.0,70233.0
ALK,2015-12-18,5420.0,5420.0,5420.0,5420.0,0.0,64.0,346880.0,346880.0
ALK,2015-12-17,5420.0,5420.0,5420.0,5420.0,-1.0,137.0,742540.0,742540.0
ALK,2015-12-16,5420.0,5421.0,5420.0,5420.37,-1.0,108.0,585400.0,585400.0
ALK,2015-12-15,5420.0,5421.0,5420.0,5420.91,4.0,236.0,1279.334,1279334.0
ALK,2015-12-14,5417.0,5421.0,5416.0,5418.83,-7.0,72.0,390156.0,390156.0
ALK,2015-12-11,5450.0,5450.0,5401.0,5422.45,42.0,138.0,748298.0,748298.0
ALK,2015-12-10,5400.0,5400.0,5400.0,5400.0,0.0,136.0,734400.0,734400.0
ALK,2015-12-09,5400.0,5400.0,5400.0,5400.0,-2.0,84.0,453600.0,453600.0
ALK,2015-12-07,5400.0,5449.0,5400.0,5400.86,-11.0,145.0,783125.0,783125.0
ALK,2015-12-04,5407.0,5408.0,5406.0,5407.05,8.0,86.0,465006.0,465006.0
ALK,2015-12-03,5403.0,5403.0,5402.0,5402.62,-1.0,16.0,86442.0,86442.0
ALK,2015-12-01,5403.0,5403.0,5403.0,5403.0,0.0,10.0,54030.0,54030.0
ALK,2015-11-30,5402.0,5403.0,5402.0,5402.8,-2.0,51.0,275543.0,275543.0
ALK,2015-11-27,5402.0,5406.0,5402.0,5404.1,2.0,155.0,837635.0,837635.0
ALK,2015-11-26,5404.0,5404.0,5403.0,5403.08,-55.0,65.0,351200.0,351200.0
ALK,2015-11-25,5420.0,5450.0,5402.0,5433.08,-24.0,711.0,3862.92,3862920.0
ALK,2015-11-24,5499.0,5500.0,5360.0,5446.35,187.0,202.0,1100.162,1100162.0
ALK,2015-11-23,5350.0,5350.0,5300.0,5346.34,-6.0,112.0,598790.0,598790.0
ALK,2015-11-20,5350.0,5350.0,5349.0,5349.45,151.0,55.0,294220.0,294220.0
ALK,2015-11-19,5256.0,5300.0,5255.0,5270.07,38.0,341.0,1797.095,1797095.0
ALK,2015-11-18,5250.0,5250.0,5250.0,5250.0,0.0,312.0,1638.0,1638000.0
ALK,2015-11-17,5250.0,5250.0,5250.0,5250.0,0.0,52.0,273000.0,273000.0
ALK,2015-11-16,5250.0,5250.0,5250.0,5250.0,0.0,6.0,31500.0,31500.0
ALK,2015-11-13,5250.0,5250.0,5250.0,5250.0,-94.0,15.0,78750.0,78750.0
ALK,2015-11-12,5300.0,5300.0,5300.0,5300.0,0.0,34.0,180200.0,180200.0
ALK,2015-11-11,5300.0,5300.0,5300.0,5300.0,4.0,150.0,795000.0,795000.0
ALK,2015-11-10,5290.0,5302.0,5200.0,5297.91,-17.0,721.0,3819.79,3819790.0
ALK,2015-11-09,5302.0,5335.0,5302.0,5306.7,-23.0,196.0,1040.114,1040114.0
ALK,2015-11-06,5350.0,5350.0,5300.0,5319.11,74.0,554.0,2946.785,2946785.0
ALK,2015-11-05,5300.0,5300.0,5249.0,5280.28,146.0,300.0,1584.085,1584085.0
ALK,2015-11-04,5208.0,5208.0,5203.0,5204.53,49.0,262.0,1363.586,1363586.0
ALK,2015-11-03,5156.0,5200.0,5151.0,5179.18,90.0,110.0,569710.0,569710.0
ALK,2015-11-02,5150.0,5150.0,5100.0,5133.08,29.0,229.0,1175.476,1175476.0
ALK,2015-10-30,5102.0,5150.0,5102.0,5118.0,37.0,30.0,153540.0,153540.0
ALK,2015-10-29,5100.0,5101.0,5057.0,5099.21,6.0,113.0,576211.0,576211.0
ALK,2015-10-28,5100.0,5100.0,5053.0,5095.95,89.0,464.0,2364.52,2364520.0
ALK,2015-10-27,5051.0,5058.0,5050.0,5051.16,-11.0,253.0,1277.944,1277944.0
ALK,2015-10-26,5058.0,5058.0,5055.0,5056.88,-9.0,8.0,40455.0,40455.0
ALK,2015-10-22,5056.0,5070.0,5054.0,5061.57,22.0,265.0,1341.316,1341316.0
ALK,2015-10-21,5053.0,5053.0,5050.0,5050.61,-8.0,155.0,782845.0,782845.0
ALK,2015-10-20,5055.0,5055.0,5054.0,5054.68,1.0,238.0,1203.015,1203015.0
ALK,2015-10-19,5054.0,5055.0,5052.0,5054.29,5.0,87.0,439723.0,439723.0
ALK,2015-10-16,5052.0,5052.0,5052.0,5052.0,0.0,32.0,161664.0,161664.0
ALK,2015-10-15,5052.0,5053.0,5052.0,5052.04,2.0,233.0,1177.126,1177126.0
ALK,2015-10-14,5052.0,5053.0,5050.0,5051.1,1.0,105.0,530366.0,530366.0
ALK,2015-10-13,5052.0,5052.0,5050.0,5050.67,-16.0,111.0,560624.0,560624.0
ALK,2015-10-09,5051.0,5100.0,5050.0,5058.71,-28.0,217.0,1097.739,1097739.0
ALK,2015-10-08,5090.0,5090.0,5040.0,5072.81,134.0,224.0,1136.31,1136310.0
ALK,2015-10-07,5010.0,5030.0,5005.0,5005.5,-49.0,1.0,5005.5,5005500.0
ALK,2015-10-06,5030.0,5030.0,5030.0,5030.0,61.0,49.0,246470.0,246470.0
ALK,2015-10-05,5000.0,5000.0,4940.0,4999.38,3.0,589.0,2944.637,2944637.0
ALK,2015-10-02,5000.0,5000.0,4990.0,4998.02,16.0,710.0,3548.596,3548596.0
ALK,2015-10-01,4985.0,4995.0,4984.0,4990.11,40.0,231.0,1152.715,1152715.0
ALK,2015-09-30,4970.0,4970.0,4970.0,4970.0,-14.0,10.0,49700.0,49700.0
ALK,2015-09-29,4970.0,4990.0,4970.0,4977.19,-35.0,242.0,1204.479,1204479.0
ALK,2015-09-28,4995.0,4995.0,4986.0,4994.81,36.0,513.0,2562.34,2562340.0
ALK,2015-09-25,4977.0,4977.0,4977.0,4977.0,-11.0,4.0,19908.0,19908.0
ALK,2015-09-24,4976.0,4998.0,4975.0,4982.3,46.0,210.0,1046.282,1046282.0
ALK,2015-09-23,4960.0,4960.0,4952.0,4959.33,2.0,60.0,297560.0,297560.0
ALK,2015-09-22,4980.0,4980.0,4950.0,4958.23,22.0,95.0,471032.0,471032.0
ALK,2015-09-21,4940.0,4951.0,4940.0,4947.4,3.0,124.0,613477.0,613477.0
ALK,2015-09-18,4940.0,4950.0,4931.0,4945.71,3.0,115.0,568757.0,568757.0
ALK,2015-09-17,4950.0,4950.0,4930.0,4944.22,49.0,77.0,380705.0,380705.0
ALK,2015-09-16,4920.0,4920.0,4920.0,4920.0,11.0,74.0,364080.0,364080.0
ALK,2015-09-15,4920.0,4921.0,4910.0,4914.76,-63.0,170.0,835509.0,835509.0
ALK,2015-09-14,4949.0,4950.0,4920.0,4945.73,85.0,449.0,2220.632,2220632.0
ALK,2015-09-11,4912.0,4912.0,4902.0,4904.13,7.0,191.0,936688.0,936688.0
ALK,2015-09-10,4902.0,4902.0,4900.0,4900.7,1.0,92.0,450864.0,450864.0
ALK,2015-09-09,4900.0,4900.0,4900.0,4900.0,-1.0,132.0,646800.0,646800.0
ALK,2015-09-07,4900.0,4901.0,4900.0,4900.57,1.0,175.0,857600.0,857600.0
ALK,2015-09-04,4900.0,4900.0,4900.0,4900.0,60.0,133.0,651700.0,651700.0
ALK,2015-09-03,4900.0,4900.0,4850.0,4870.71,-39.0,287.0,1397.894,1397894.0
ALK,2015-09-02,4860.0,4900.0,4860.0,4889.71,-21.0,138.0,674780.0,674780.0
ALK,2015-09-01,4899.0,4900.0,4899.0,4899.97,1.0,1.218,5968.16,5968160.0
ALK,2015-08-31,4890.0,4900.0,4890.0,4899.35,-1.0,417.0,2043.03,2043030.0
ALK,2015-08-27,4900.0,4900.0,4900.0,4900.0,1.0,1.23,6027.0,6027000.0
ALK,2015-08-26,4890.0,4900.0,4886.0,4899.48,-32.0,1.086,5320.832,5320832.0
ALK,2015-08-25,4900.0,4950.0,4900.0,4915.27,-108.0,820.0,4030.52,4030520.0
ALK,2015-08-24,4950.0,4981.0,4950.0,4968.75,6.0,711.0,3532.782,3532782.0
ALK,2015-08-21,4962.0,4970.0,4960.0,4965.64,32.0,153.0,759743.0,759743.0
ALK,2015-08-20,4952.0,4952.0,4949.0,4949.68,19.0,75.0,371226.0,371226.0
ALK,2015-08-19,4901.0,4950.0,4901.0,4940.31,83.0,270.0,1333.883,1333883.0
ALK,2015-08-18,4901.0,4940.0,4887.0,4899.85,39.0,61.0,298891.0,298891.0
ALK,2015-08-17,4885.0,4886.0,4880.0,4880.84,-7.0,289.0,1410.564,1410564.0
ALK,2015-08-14,4880.0,4889.0,4880.0,4884.14,1.0,37.0,180713.0,180713.0
ALK,2015-08-13,4880.0,4890.0,4863.0,4883.62,6.0,140.0,683707.0,683707.0
ALK,2015-08-12,4880.0,4881.0,4880.0,4880.53,42.0,113.0,551500.0,551500.0
ALK,2015-08-11,4860.0,4860.0,4860.0,4860.0,-8.0,3.0,14580.0,14580.0
ALK,2015-08-10,4855.0,4890.0,4855.0,4863.75,-56.0,8.0,38910.0,38910.0
ALK,2015-08-07,4900.0,4900.0,4860.0,4890.93,35.0,644.0,3149.76,3149760.0
ALK,2015-08-06,4900.0,4900.0,4866.0,4874.08,-11.0,105.0,511778.0,511778.0
ALK,2015-08-05,4880.0,4900.0,4872.0,4879.32,48.0,96.0,468415.0,468415.0
ALK,2015-08-04,4860.0,4860.0,4855.0,4856.19,-43.0,63.0,305940.0,305940.0
ALK,2015-07-30,4851.0,4899.0,4851.0,4877.31,56.0,134.0,653560.0,653560.0
ALK,2015-07-29,4850.0,4850.0,4850.0,4850.0,1.0,48.0,232800.0,232800.0
ALK,2015-07-28,4890.0,4890.0,4815.0,4849.3,94.0,279.0,1352.955,1352955.0
ALK,2015-07-27,4820.0,4820.0,4801.0,4804.28,-33.0,29.0,139324.0,139324.0
ALK,2015-07-24,4820.0,4820.0,4820.0,4820.0,-49.0,20.0,96400.0,96400.0
ALK,2015-07-23,4850.0,4890.0,4821.0,4843.94,48.0,50.0,242197.0,242197.0
ALK,2015-07-22,4821.0,4821.0,4820.0,4820.75,-10.0,60.0,289245.0,289245.0
ALK,2015-07-21,4898.0,4898.0,4818.0,4825.81,-47.0,149.0,719046.0,719046.0
ALK,2015-07-20,4850.0,4850.0,4800.0,4848.52,54.0,208.0,1008.493,1008493.0
ALK,2015-07-16,4810.0,4845.0,4810.0,4822.27,49.0,77.0,371315.0,371315.0
ALK,2015-07-15,4800.0,4800.0,4771.0,4798.9,85.0,234.0,1122.943,1122943.0
ALK,2015-07-14,4760.0,4780.0,4740.0,4758.41,47.0,94.0,447291.0,447291.0
ALK,2015-07-13,4779.0,4779.0,4724.0,4735.94,-61.0,214.0,1013.491,1013491.0
ALK,2015-07-10,4779.0,4779.0,4750.0,4765.03,39.0,91.0,433618.0,433618.0
ALK,2015-07-09,4750.0,4780.0,4730.0,4746.36,52.0,184.0,873330.0,873330.0
ALK,2015-07-08,4759.0,4759.0,4702.0,4721.85,46.0,280.0,1322.119,1322119.0
ALK,2015-07-07,4700.0,4701.0,4700.0,4700.03,-13.0,1.324,6222.835,6222835.0
ALK,2015-07-06,4700.0,4759.0,4700.0,4706.1,7.0,123.0,578850.0,578850.0
ALK,2015-07-03,4702.0,4703.0,4702.0,4702.93,-119.0,55.0,258661.0,258661.0
ALK,2015-07-02,4715.0,4760.0,4715.0,4759.61,-3.0,116.0,552115.0,552115.0
ALK,2015-07-01,4760.0,4780.0,4750.0,4761.01,-69.0,981.0,4670.555,4670555.0
ALK,2015-06-30,4780.0,4800.0,4750.0,4794.09,30.0,195.0,934847.0,934847.0
ALK,2015-06-29,4770.0,4800.0,4750.0,4779.92,-14.0,130.0,621390.0,621390.0
ALK,2015-06-26,4800.0,4800.0,4771.0,4786.82,-24.0,140.0,670155.0,670155.0
ALK,2015-06-25,4800.0,4800.0,4770.0,4798.51,60.0,683.0,3277.38,3277380.0
ALK,2015-06-24,4770.0,4771.0,4770.0,4770.01,-11.0,415.0,1979.554,1979554.0
ALK,2015-06-23,4770.0,4790.0,4730.0,4775.09,-7.0,489.0,2335.02,2335020.0
ALK,2015-06-22,4710.0,4798.0,4710.0,4778.57,-58.0,14.0,66900.0,66900.0
ALK,2015-06-19,4800.0,4830.0,4800.0,4806.55,-20.0,143.0,687336.0,687336.0
ALK,2015-06-18,4811.0,4820.0,4811.0,4816.23,-71.0,43.0,207098.0,207098.0
ALK,2015-06-17,4850.0,4852.0,4850.0,4850.5,-101.0,80.0,388040.0,388040.0
ALK,2015-06-16,4900.0,4900.0,4900.0,4900.0,-4.0,43.0,210700.0,210700.0
ALK,2015-06-15,4901.0,4930.0,4900.0,4901.82,-42.0,40.0,196073.0,196073.0
ALK,2015-06-12,4939.0,4940.0,4900.0,4922.31,29.0,299.0,1471.772,1471772.0
ALK,2015-06-11,4908.0,4908.0,4908.0,4908.0,-29.0,17.0,83436.0,83436.0
ALK,2015-06-10,4939.0,4939.0,4910.0,4922.17,-19.0,12.0,59066.0,59066.0
ALK,2015-06-09,4908.0,4940.0,4908.0,4931.49,9.0,293.0,1444.926,1444926.0
ALK,2015-06-08,4937.0,4938.0,4903.0,4927.1,-4.0,245.0,1207.14,1207140.0
ALK,2015-06-05,4939.0,4940.0,4900.0,4929.31,60.0,366.0,1804.128,1804128.0
ALK,2015-06-04,4901.0,4901.0,4900.0,4900.04,14.0,275.0,1347.51,1347510.0
ALK,2015-06-03,4900.0,4930.0,4870.0,4893.24,89.0,679.0,3322.51,3322510.0
ALK,2015-06-02,4850.0,4850.0,4849.0,4849.99,-21.0,170.0,824498.0,824498.0
ALK,2015-06-01,4850.0,4880.0,4850.0,4860.28,-36.0,438.0,2128.803,2128803.0
ALK,2015-05-28,4899.0,4899.0,4861.0,4877.96,-11.0,23.0,112193.0,112193.0
ALK,2015-05-27,4861.0,4900.0,4861.0,4883.19,52.0,135.0,659230.0,659230.0
ALK,2015-05-26,4889.0,4900.0,4851.0,4858.06,-71.0,54.0,262335.0,262335.0
ALK,2015-05-22,4949.0,4949.0,4851.0,4892.94,14.0,97.0,474615.0,474615.0
ALK,2015-05-21,4875.0,4900.0,4854.0,4886.09,74.0,161.0,786660.0,786660.0
ALK,2015-05-20,4850.0,4850.0,4849.0,4849.99,-43.0,524.0,2541.395,2541395.0
ALK,2015-05-19,4850.0,4900.0,4850.0,4871.17,-200.0,531.0,2586.592,2586592.0
ALK,2015-05-18,4950.0,5000.0,4950.0,4970.36,105.0,84.0,417510.0,417510.0
ALK,2015-05-15,4999.0,4999.0,4880.0,4918.88,142.0,120.0,590265.0,590265.0
ALK,2015-05-14,4850.0,4850.0,4850.0,4850.0,-101.0,1.0,4850.0,4850.0
ALK,2015-05-13,4900.0,4900.0,4890.0,4899.63,47.0,54.0,264580.0,264580.0
ALK,2015-05-12,4850.0,4900.0,4850.0,4876.93,-30.0,457.0,2228.755,2228755.0
ALK,2015-05-11,4851.0,4906.0,4851.0,4891.78,-21.0,144.0,704416.0,704416.0
ALK,2015-05-08,4902.0,4902.0,4902.0,4902.0,-60.0,27.0,132354.0,132354.0
ALK,2015-05-07,4901.0,4950.0,4901.0,4931.62,-137.0,128.0,631248.0,631248.0
ALK,2015-05-06,5000.0,5000.0,5000.0,5000.0,8.0,86.0,430000.0,430000.0
ALK,2015-05-05,5000.0,5000.0,4950.0,4996.14,93.0,72.0,359722.0,359722.0
ALK,2015-05-04,4950.0,4950.0,4950.0,4950.0,0.0,1.0,4950.0,4950.0
ALK,2015-04-30,4950.0,4950.0,4950.0,4950.0,0.0,76.0,376200.0,376200.0
ALK,2015-04-29,4950.0,4950.0,4950.0,4950.0,0.0,82.0,405900.0,405900.0
ALK,2015-04-28,4950.0,4950.0,4950.0,4950.0,105.0,50.0,247500.0,247500.0
ALK,2015-04-27,4870.0,4900.0,4870.0,4898.33,98.0,18.0,88170.0,88170.0
ALK,2015-04-24,4851.0,4851.0,4851.0,4851.0,2.0,4.0,19404.0,19404.0
ALK,2015-04-23,4850.0,4851.0,4850.0,4850.22,-267.0,186.0,902140.0,902140.0
ALK,2015-04-22,4950.0,5057.0,4950.0,4983.37,-384.0,43.0,214285.0,214285.0
ALK,2015-04-21,5100.0,5190.0,5100.0,5182.31,-34.0,232.0,1202.296,1202296.0
ALK,2015-04-20,5200.0,5200.0,5199.0,5199.95,15.0,62.0,322397.0,322397.0
ALK,2015-04-17,5156.0,5200.0,5156.0,5192.35,7.0,23.0,119424.0,119424.0
ALK,2015-04-16,5200.0,5200.0,5150.0,5188.77,95.0,414.0,2148.15,2148150.0
ALK,2015-04-15,5100.0,5151.0,5100.0,5140.13,12.0,669.0,3438.745,3438745.0
ALK,2015-04-14,5150.0,5150.0,5130.0,5133.93,-29.0,56.0,287500.0,287500.0
ALK,2015-04-08,5150.0,5150.0,5110.0,5148.88,70.0,143.0,736290.0,736290.0
ALK,2015-04-07,5150.0,5150.0,5100.0,5113.33,-52.0,694.0,3548.65,3548650.0
ALK,2015-04-06,5150.0,5150.0,5100.0,5140.0,78.0,55.0,282700.0,282700.0
ALK,2015-04-03,5100.0,5100.0,5100.0,5100.0,23.0,263.0,1341.3,1341300.0
ALK,2015-04-02,5100.0,5100.0,5075.0,5088.16,45.0,19.0,96675.0,96675.0
ALK,2015-04-01,5065.0,5066.0,5065.0,5065.35,-34.0,31.0,157026.0,157026.0
ALK,2015-03-31,5056.0,5101.0,5051.0,5082.8,-34.0,448.0,2277.095,2277095.0
ALK,2015-03-30,5100.0,5100.0,5100.0,5100.0,95.0,35.0,178500.0,178500.0
ALK,2015-03-27,5051.0,5053.0,5051.0,5051.9,-90.0,20.0,101038.0,101038.0
ALK,2015-03-26,5100.0,5101.0,5051.0,5097.69,103.0,2.485,12667.756,12667756.0
ALK,2015-03-25,5050.0,5050.0,5012.0,5045.66,80.0,180.0,908218.0,908218.0
ALK,2015-03-24,5000.0,5090.0,5000.0,5005.51,-185.0,910.0,4555.015,4555015.0
ALK,2015-03-23,5100.0,5100.0,5098.0,5099.91,0.0,70.0,356994.0,356994.0
ALK,2015-03-20,5100.0,5100.0,5080.0,5099.87,0.0,1.495,7624.31,7624310.0
ALK,2015-03-19,5100.0,5100.0,5100.0,5100.0,-95.0,595.0,3034.5,3034500.0
ALK,2015-03-18,5150.0,5199.0,5100.0,5148.9,-98.0,5.135,26439.6,26439600.0
ALK,2015-03-17,5200.0,5200.0,5200.0,5200.0,-143.0,306.0,1591.2,1591200.0
ALK,2015-03-16,5250.0,5300.0,5250.0,5275.42,-97.0,120.0,633050.0,633050.0
ALK,2015-03-13,5300.0,5360.0,5300.0,5327.22,-60.0,316.0,1683.4,1683400.0
ALK,2015-03-12,5360.0,5360.0,5350.0,5359.35,-1.0,216.0,1157.62,1157620.0
ALK,2015-03-11,5360.0,5360.0,5350.0,5359.73,0.0,74.0,396620.0,396620.0
ALK,2015-03-10,5360.0,5360.0,5359.0,5359.94,-22.0,385.0,2063.575,2063575.0
ALK,2015-03-09,5375.0,5375.0,5360.0,5371.82,-15.0,137.0,735940.0,735940.0
ALK,2015-03-06,5375.0,5390.0,5370.0,5379.63,2.0,462.0,2485.391,2485391.0
ALK,2015-03-05,5350.0,5400.0,5350.0,5378.41,-41.0,44.0,236650.0,236650.0
ALK,2015-03-04,5399.0,5415.0,5399.0,5400.67,-180.0,759.0,4099.105,4099105.0
ALK,2015-03-02,5410.0,5500.0,5410.0,5499.69,0.0,289.0,1589.409,1589409.0
ALK,2015-02-27,5500.0,5500.0,5499.0,5499.96,78.0,1.23,6764.95,6764950.0
ALK,2015-02-26,5460.0,5460.0,5410.0,5457.62,-17.0,210.0,1146.1,1146100.0
ALK,2015-02-25,5460.0,5500.0,5460.0,5466.67,-64.0,300.0,1640.0,1640000.0
ALK,2015-02-24,5500.0,5700.0,5499.0,5501.88,-348.0,178.0,979335.0,979335.0
ALK,2015-02-23,5700.0,5700.0,5700.0,5700.0,404.0,2.0,11400.0,11400.0
ALK,2015-02-20,5500.0,5500.0,5316.0,5478.58,338.0,1.288,7056.41,7056410.0
ALK,2015-02-19,5300.0,5300.0,5280.0,5299.58,37.0,570.0,3020.76,3020760.0
ALK,2015-02-18,5280.0,5300.0,5253.0,5280.21,-26.0,117.0,617784.0,617784.0
ALK,2015-02-17,5300.0,5300.0,5253.0,5294.01,-5.0,386.0,2043.487,2043487.0
ALK,2015-02-16,5300.0,5300.0,5252.0,5296.8,70.0,300.0,1589.04,1589040.0
ALK,2015-02-13,5300.0,5300.0,5249.0,5260.0,99.0,349.0,1835.74,1835740.0
ALK,2015-02-12,5220.0,5220.0,5150.0,5208.61,114.0,208.0,1083.39,1083390.0
ALK,2015-02-11,5150.0,5151.0,5130.0,5149.66,3.0,222.0,1143.224,1143224.0
ALK,2015-02-10,5150.0,5150.0,5121.0,5148.01,40.0,73.0,375805.0,375805.0
ALK,2015-02-09,5150.0,5150.0,5120.0,5127.63,-31.0,126.0,646082.0,646082.0
ALK,2015-02-06,5148.0,5148.0,5102.0,5143.82,72.0,22.0,113164.0,113164.0
ALK,2015-02-05,5102.0,5120.0,5102.0,5106.96,-38.0,68.0,347273.0,347273.0
ALK,2015-02-04,5148.0,5148.0,5102.0,5126.21,49.0,19.0,97398.0,97398.0
ALK,2015-02-03,5102.0,5105.0,5101.0,5101.31,-78.0,183.0,933540.0,933540.0
ALK,2015-02-02,5106.0,5150.0,5101.0,5141.64,-10.0,218.0,1120.877,1120877.0
ALK,2015-01-30,5150.0,5150.0,5140.0,5146.95,5.0,101.0,519842.0,519842.0
ALK,2015-01-29,5150.0,5150.0,5130.0,5144.61,76.0,239.0,1229.561,1229561.0
ALK,2015-01-28,5120.0,5149.0,5100.0,5105.93,51.0,123.0,628030.0,628030.0
ALK,2015-01-27,5080.0,5080.0,5080.0,5080.0,-39.0,8.0,40640.0,40640.0
ALK,2015-01-26,5100.0,5100.0,5100.0,5100.0,45.0,191.0,974100.0,974100.0
ALK,2015-01-23,5099.0,5099.0,5070.0,5076.94,38.0,287.0,1457.083,1457083.0
ALK,2015-01-22,5070.0,5097.0,5050.0,5057.67,-32.0,114.0,576574.0,576574.0
ALK,2015-01-21,5099.0,5099.0,5051.0,5074.05,47.0,1.043,5292.229,5292229.0
ALK,2015-01-20,5051.0,5051.0,5050.0,5050.15,-6.0,66.0,333310.0,333310.0
ALK,2015-01-16,5050.0,5099.0,5032.0,5053.18,-79.0,253.0,1278.454,1278454.0
ALK,2015-01-15,5099.0,5099.0,5090.0,5093.46,-5.0,13.0,66215.0,66215.0
ALK,2015-01-14,5050.0,5100.0,5050.0,5095.88,55.0,167.0,851012.0,851012.0
ALK,2015-01-13,5050.0,5100.0,5035.0,5068.25,-28.0,493.0,2498.645,2498645.0
ALK,2015-01-12,5100.0,5100.0,5050.0,5082.47,97.0,77.0,391350.0,391350.0
ALK,2015-01-09,5040.0,5050.0,5005.0,5033.55,-101.0,307.0,1545.3,1545300.0
ALK,2015-01-08,5050.0,5100.0,5050.0,5084.93,69.0,229.0,1164.45,1164450.0
ALK,2015-01-05,5050.0,5050.0,5050.0,5050.0,-98.0,14.0,70700.0,70700.0
ALK,2015-01-02,5100.0,5100.0,5100.0,5100.0,24.0,40.0,204000.0,204000.0
ALKB,2024-07-19,18510.0,18510.0,18510.0,18510.0,0.0,33.0,610830.0,610830.0
ALKB,2022-10-03,18510.0,18510.0,18510.0,18510.0,0.0,15.0,277650.0,277650.0
ALKB,2019-09-27,18510.0,18510.0,18510.0,18510.0,0.0,15.0,277650.0,277650.0
ALKB,2018-08-29,18510.0,18510.0,18510.0,18510.0,0.0,14.0,259140.0,259140.0
ALKB,2018-07-05,18510.0,18510.0,18510.0,18510.0,0.0,14.0,259140.0,259140.0
ALKB,2018-04-25,18510.0,18510.0,18510.0,18510.0,0.0,37.0,684870.0,684870.0
ALKB,2017-05-22,18510.0,18510.0,18510.0,18510.0,0.0,45.0,832950.0,832950.0
ALKB,2017-03-28,18510.0,18510.0,18510.0,18510.0,0.0,280.0,5182.8,5182800.0
ALKB,2017-03-24,18510.0,18510.0,18510.0,18510.0,0.0,273.0,5053.23,5053230.0
ALKB,2016-12-22,18510.0,18510.0,18510.0,18510.0,0.0,13.0,240630.0,240630.0
ALKB,2016-11-28,18510.0,18510.0,18510.0,18510.0,0.0,11.0,203610.0,203610.0
ALKB,2016-10-31,18510.0,18510.0,18510.0,18510.0,5425.0,50.0,925500.0,925500.0
AMEH,2019-08-19,30000.0,30000.0,30000.0,30000.0,-4000.0,30.0,9000.0,9000.0
AMEH,2019-05-21,50000.0,50000.0,50000.0,50000.0,-1870.0,35.0,17500.0,17500.0
AMEH,2019-05-16,61500.0,61500.0,61500.0,61500.0,0.0,120.0,73800.0,73800.0
AMEH,2019-05-15,61500.0,61500.0,61500.0,61500.0,-7804.0,80.0,49200.0,49200.0
AMEH,2016-11-25,2800.0,2800.0,2800.0,2800.0,60000.0,15.0,42000.0,42000.0
AMEH,2015-12-16,40000.0,40000.0,40000.0,40000.0,0.0,80.0,32000.0,32000.0
APTK,2024-08-16,75000.0,75000.0,75000.0,75000.0,0.0,94.0,70500.0,70500.0
APTK,2023-12-20,75000.0,75000.0,75000.0,75000.0,0.0,10.0,7500.0,7500.0
APTK,2023-12-11,75000.0,75000.0,75000.0,75000.0,0.0,409.0,306750.0,306750.0
APTK,2023-11-10,75000.0,75000.0,75000.0,75000.0,0.0,9.0,6750.0,6750.0
APTK,2023-05-12,75000.0,75000.0,75000.0,75000.0,0.0,566.0,424500.0,424500.0
APTK,2019-03-04,75000.0,75000.0,75000.0,75000.0,0.0,20.0,15000.0,15000.0
APTK,2018-07-17,75000.0,75000.0,75000.0,75000.0,0.0,11.0,8250.0,8250.0
APTK,2015-10-22,75000.0,75000.0,75000.0,75000.0,0.0,125.0,93750.0,93750.0
APTK,2015-05-07,75000.0,75000.0,75000.0,75000.0,0.0,110.0,82500.0,82500.0
ATPP,2024-03-21,92300.0,92300.0,92300.0,92300.0,0.0,18.0,16614.0,16614.0
ATPP,2024-03-13,92300.0,92300.0,92300.0,92300.0,0.0,30.0,27690.0,27690.0
ATPP,2023-11-03,92300.0,92300.0,92300.0,92300.0,0.0,46.0,42458.0,42458.0
ATPP,2023-03-30,92300.0,92300.0,92300.0,92300.0,0.0,14.0,12922.0,12922.0
ATPP,2023-02-22,92300.0,92300.0,92300.0,92300.0,5008.0,20.0,18460.0,18460.0
ATPP,2021-05-26,61500.0,61500.0,61500.0,61500.0,0.0,20.0,12300.0,12300.0
ATPP,2018-07-25,61500.0,61500.0,61500.0,61500.0,0.0,24.0,14760.0,14760.0
ATPP,2017-09-07,61500.0,61500.0,61500.0,61500.0,0.0,38.0,23370.0,23370.0
ATPP,2016-05-31,61500.0,61500.0,61500.0,61500.0,10033.0,17.0,10455.0,10455.0
ATPP,2015-07-07,30700.0,30700.0,30700.0,30700.0,0.0,21.0,6447.0,6447.0
ATPP,2015-02-06,30700.0,30700.0,30700.0,30700.0,0.0,22.0,6754.0,6754.0
AUMK,2024-12-25,3120.0,3120.0,3120.0,3120.0,297.0,195.0,608400.0,9172800.0
AUMK,2024-10-01,3030.0,3030.0,3030.0,3030.0,0.0,15.0,45450.0,45450.0
AUMK,2024-09-16,3030.0,3030.0,3030.0,3030.0,271.0,400.0,1212.0,1212000.0
AUMK,2024-06-04,2950.0,2950.0,2950.0,2950.0,0.0,31.0,91450.0,91450.0
AUMK,2024-05-02,2950.0,2950.0,2950.0,2950.0,0.0,70.0,206500.0,206500.0
AUMK,2024-04-04,2950.0,2950.0,2950.0,2950.0,0.0,7.0,20650.0,20650.0
AUMK,2024-03-05,2950.0,2950.0,2950.0,2950.0,0.0,100.0,295000.0,295000.0
AUMK,2023-11-28,2950.0,2950.0,2950.0,2950.0,0.0,114.0,336300.0,336300.0
AUMK,2023-11-20,2950.0,2950.0,2950.0,2950.0,-296.0,15.0,44250.0,44250.0
AUMK,2023-09-29,3040.0,3040.0,3040.0,3040.0,305.0,20.0,60800.0,60800.0
AUMK,2023-09-14,2950.0,2950.0,2950.0,2950.0,-296.0,55.0,162250.0,162250.0
AUMK,2023-07-21,3040.0,3040.0,3040.0,3040.0,0.0,100.0,304000.0,304000.0
AUMK,2023-07-04,3040.0,3040.0,3040.0,3040.0,177.0,200.0,608000.0,608000.0
AUMK,2023-06-06,2987.0,2987.0,2987.0,2987.0,0.0,14.0,41818.0,41818.0
AUMK,2023-05-04,2987.0,2987.0,2987.0,2987.0,0.0,158.0,471946.0,471946.0
AUMK,2023-04-25,2987.0,2987.0,2987.0,2987.0,300.0,158.0,471946.0,471946.0
AUMK,2023-03-02,2900.0,2900.0,2900.0,2900.0,126.0,100.0,290000.0,290000.0
AUMK,2023-02-06,2864.0,2864.0,2864.0,2864.0,0.0,105.0,300720.0,300720.0
AUMK,2023-01-25,2864.0,2864.0,2864.0,2864.0,298.0,117.0,335088.0,335088.0
AUMK,2023-01-16,2781.0,2781.0,2781.0,2781.0,300.0,25.0,69525.0,69525.0
AUMK,2022-08-25,2700.0,2700.0,2700.0,2700.0,800.0,60.0,162000.0,162000.0
AUMK,2022-06-01,2500.0,2500.0,2500.0,2500.0,0.0,121.0,302500.0,302500.0
AUMK,2022-04-15,2500.0,2500.0,2500.0,2500.0,-741.0,3.0,7500.0,7500.0
AUMK,2022-02-09,2700.0,2700.0,2700.0,2700.0,0.0,250.0,675000.0,675000.0
AUMK,2022-02-08,2700.0,2700.0,2700.0,2700.0,1020.0,1.025,2767.5,2767500.0
AUMK,2022-02-03,2450.0,2450.0,2450.0,2450.0,-227.0,141.0,345450.0,345450.0
AUMK,2021-11-09,2507.0,2507.0,2507.0,2507.0,0.0,20.0,50140.0,50140.0
AUMK,2021-11-03,2507.0,2507.0,2507.0,2507.0,28.0,100.0,250700.0,250700.0
AUMK,2021-07-13,2500.0,2500.0,2500.0,2500.0,0.0,50.0,125000.0,125000.0
AUMK,2021-05-28,2500.0,2500.0,2500.0,2500.0,0.0,181.0,452500.0,452500.0
AUMK,2021-05-17,2500.0,2500.0,2500.0,2500.0,0.0,18.0,45000.0,45000.0
AUMK,2021-05-04,2500.0,2500.0,2500.0,2500.0,292.0,13.0,32500.0,32500.0
AUMK,2021-04-28,2429.0,2429.0,2429.0,2429.0,21.0,178.0,432362.0,432362.0
AUMK,2021-04-27,2424.0,2424.0,2424.0,2424.0,498.0,335.0,812040.0,812040.0
AUMK,2021-04-13,2309.0,2309.0,2309.0,2309.0,74.0,85.0,196265.0,196265.0
AUMK,2021-03-19,2292.0,2292.0,2292.0,2292.0,151.0,100.0,229200.0,229200.0
AUMK,2021-03-09,2258.0,2258.0,2258.0,2258.0,-183.0,300.0,677400.0,677400.0
AUMK,2021-02-22,2300.0,2300.0,2300.0,2300.0,0.0,90.0,207000.0,207000.0
AUMK,2021-02-03,2300.0,2300.0,2300.0,2300.0,455.0,125.0,287500.0,287500.0
AUMK,2021-01-28,2200.0,2200.0,2200.0,2200.0,185.0,33.0,72600.0,72600.0
AUMK,2020-11-17,2160.0,2160.0,2160.0,2160.0,286.0,11.0,23760.0,23760.0
AUMK,2020-08-19,2100.0,2100.0,2100.0,2100.0,-463.0,110.0,231000.0,231000.0
AUMK,2020-08-17,2202.0,2202.0,2202.0,2202.0,0.0,156.0,343512.0,343512.0
AUMK,2020-08-14,2202.0,2202.0,2202.0,2202.0,988.0,298.0,656196.0,656196.0
AUMK,2020-08-13,2004.0,2004.0,2004.0,2004.0,-891.0,5.0,10020.0,10020.0
AUMK,2020-06-15,2200.0,2200.0,2200.0,2200.0,0.0,260.0,572000.0,572000.0
AUMK,2020-06-12,2200.0,2200.0,2200.0,2200.0,-833.0,1.998,4395.6,4395600.0
AUMK,2020-04-13,2400.0,2400.0,2400.0,2400.0,909.0,7.0,16800.0,16800.0
AUMK,2020-01-27,2200.0,2200.0,2200.0,2200.0,-826.0,151.0,332200.0,332200.0
AUMK,2020-01-14,2398.0,2398.0,2398.0,2398.0,0.0,20.0,47960.0,47960.0
AUMK,2019-12-20,2398.0,2398.0,2398.0,2398.0,1990.0,4.0,9592.0,9592.0
AUMK,2019-11-15,2000.0,2000.0,2000.0,2000.0,0.0,50.0,100000.0,100000.0
AUMK,2019-11-08,2000.0,2000.0,2000.0,2000.0,0.0,100.0,200000.0,200000.0
AUMK,2019-11-07,2000.0,2000.0,2000.0,2000.0,-5.0,100.0,200000.0,200000.0
AUMK,2019-11-06,2001.0,2001.0,2001.0,2001.0,5.0,50.0,100050.0,100050.0
AUMK,2019-10-08,2000.0,2000.0,2000.0,2000.0,0.0,355.0,710000.0,710000.0
AUMK,2019-06-12,2000.0,2000.0,2000.0,2000.0,0.0,215.0,430000.0,430000.0
AUMK,2019-06-05,2000.0,2000.0,2000.0,2000.0,526.0,685.0,1370.0,1370000.0
AUMK,2019-04-08,1900.0,1900.0,1900.0,1900.0,0.0,117.0,222300.0,222300.0
AUMK,2019-03-29,1900.0,1900.0,1900.0,1900.0,0.0,78.0,148200.0,148200.0
AUMK,2019-03-14,1900.0,1900.0,1900.0,1900.0,0.0,40.0,76000.0,76000.0
AUMK,2019-03-04,1900.0,1900.0,1900.0,1900.0,556.0,200.0,380000.0,380000.0
AUMK,2018-10-18,1800.0,1800.0,1800.0,1800.0,588.0,20.0,36000.0,36000.0
AUMK,2018-10-15,1700.0,1700.0,1700.0,1700.0,-582.0,20.0,34000.0,34000.0
AUMK,2018-10-05,1805.0,1805.0,1805.0,1805.0,-500.0,100.0,180500.0,180500.0
AUMK,2018-09-27,1900.0,1900.0,1900.0,1900.0,0.0,17.0,32300.0,32300.0
AUMK,2018-08-22,1900.0,1900.0,1900.0,1900.0,5.0,150.0,285000.0,285000.0
AUMK,2018-08-21,1899.0,1899.0,1899.0,1899.0,-11.0,80.0,151920.0,151920.0
AUMK,2018-08-10,1901.0,1901.0,1901.0,1901.0,5.0,40.0,76040.0,76040.0
AUMK,2018-08-06,1900.0,1900.0,1900.0,1900.0,0.0,38.0,72200.0,72200.0
AUMK,2018-07-30,1900.0,1900.0,1900.0,1900.0,0.0,50.0,95000.0,95000.0
AUMK,2018-07-24,1900.0,1900.0,1900.0,1900.0,538.0,37.0,70300.0,70300.0
AUMK,2018-07-17,1803.0,1803.0,1803.0,1803.0,297.0,793.0,1429.779,1429779.0
AUMK,2018-07-06,1751.0,1751.0,1751.0,1751.0,0.0,151.0,264401.0,264401.0
AUMK,2018-07-05,1751.0,1751.0,1751.0,1751.0,-267.0,50.0,87550.0,87550.0
AUMK,2018-07-03,1799.0,1799.0,1799.0,1799.0,582.0,60.0,107940.0,107940.0
AUMK,2018-06-29,1700.0,1700.0,1700.0,1700.0,0.0,118.0,200600.0,200600.0
AUMK,2018-06-14,1700.0,1700.0,1700.0,1700.0,-659.0,71.0,120700.0,120700.0
AUMK,2018-03-14,1820.0,1820.0,1820.0,1820.0,1030.0,59.0,107380.0,107380.0
AUMK,2018-03-08,1650.0,1650.0,1650.0,1650.0,0.0,157.0,259050.0,259050.0
AUMK,2018-02-12,1650.0,1650.0,1650.0,1650.0,0.0,50.0,82500.0,82500.0
AUMK,2018-02-07,1650.0,1650.0,1650.0,1650.0,-294.0,50.0,82500.0,82500.0
AUMK,2018-01-22,1700.0,1700.0,1700.0,1700.0,6.0,140.0,238000.0,238000.0
AUMK,2018-01-17,1699.0,1699.0,1699.0,1699.0,-2061.0,52.0,88348.0,88348.0
AUMK,2017-08-08,2140.0,2140.0,2140.0,2140.0,0.0,40.0,85600.0,85600.0
AUMK,2017-07-25,2140.0,2140.0,2140.0,2140.0,969.0,10.0,21400.0,21400.0
AUMK,2017-07-24,1951.0,1951.0,1951.0,1951.0,5.0,12.0,23412.0,23412.0
AUMK,2017-07-20,1950.0,1950.0,1950.0,1950.0,209.0,100.0,195000.0,195000.0
AUMK,2017-07-19,1910.0,1910.0,1910.0,1910.0,914.0,55.0,105050.0,105050.0
AUMK,2017-07-13,1750.0,1750.0,1750.0,1750.0,606.0,103.0,180250.0,180250.0
AUMK,2017-07-05,1650.0,1650.0,1650.0,1650.0,0.0,50.0,82500.0,82500.0
AUMK,2017-04-27,1650.0,1650.0,1650.0,1650.0,949.0,55.0,90750.0,90750.0
AUMK,2017-02-02,1507.0,1507.0,1507.0,1507.0,301.0,50.0,75350.0,75350.0
AUMK,2016-12-22,1463.0,1463.0,1463.0,1463.0,1000.0,22.0,32186.0,32186.0
AUMK,2016-12-02,1330.0,1330.0,1330.0,1330.0,-1939.0,292.0,388360.0,388360.0
AUMK,2016-12-01,1650.0,1650.0,1650.0,1650.0,0.0,117.0,193050.0,193050.0
AUMK,2016-11-18,1650.0,1650.0,1650.0,1650.0,1000.0,50.0,82500.0,82500.0
AUMK,2016-11-17,1500.0,1500.0,1500.0,1500.0,1278.0,25.0,37500.0,37500.0
AUMK,2016-11-16,1330.0,1330.0,1330.0,1330.0,1074.0,270.0,359100.0,359100.0
AUMK,2016-11-15,1201.0,1201.0,1201.0,1201.0,-970.0,150.0,180150.0,180150.0
AUMK,2016-11-14,1330.0,1330.0,1330.0,1330.0,1083.0,50.0,66500.0,66500.0
AUMK,2016-10-20,1200.0,1200.0,1200.0,1200.0,0.0,31.0,37200.0,37200.0
AUMK,2016-09-06,1200.0,1200.0,1200.0,1200.0,-41.0,127.0,152400.0,152400.0
AUMK,2016-09-05,1205.0,1205.0,1205.0,1205.0,-731.0,60.0,72300.0,72300.0
AUMK,2016-06-02,1300.0,1300.0,1300.0,1300.0,-1328.0,50.0,65000.0,65000.0
AUMK,2016-02-18,1499.0,1499.0,1499.0,1499.0,0.0,500.0,749500.0,749500.0
AUMK,2015-10-02,1499.0,1499.0,1499.0,1499.0,3035.0,5.0,7495.0,7495.0
AUMK,2015-09-24,1150.0,1150.0,1150.0,1150.0,26.0,201.0,231150.0,231150.0
AUMK,2015-07-27,1147.0,1147.0,1147.0,1147.0,-1177.0,50.0,57350.0,57350.0
AUMK,2015-04-30,1300.0,1300.0,1300.0,1300.0,0.0,65.0,84500.0,84500.0
AUMK,2015-04-27,1300.0,1300.0,1300.0,1300.0,0.0,10.0,13000.0,13000.0
AUMK,2015-02-20,1300.0,1300.0,1300.0,1300.0,0.0,30.0,39000.0,39000.0
BANA,2023-12-20,60300.0,60300.0,60300.0,60300.0,0.0,180.0,108540.0,108540.0
BANA,2023-09-06,60300.0,60300.0,60300.0,60300.0,0.0,100.0,60300.0,60300.0
BANA,2023-09-05,60300.0,60300.0,60300.0,60300.0,0.0,225.0,135675.0,135675.0
BANA,2021-09-22,60300.0,60300.0,60300.0,60300.0,0.0,67.0,40401.0,40401.0
BANA,2021-04-09,60300.0,60300.0,60300.0,60300.0,0.0,201.0,121203.0,121203.0
BANA,2019-11-12,60300.0,60300.0,60300.0,60300.0,0.0,79.0,47637.0,47637.0
BANA,2019-04-05,60300.0,60300.0,60300.0,60300.0,0.0,280.0,168840.0,168840.0
BANA,2018-06-26,60300.0,60300.0,60300.0,60300.0,-290.0,147.0,88641.0,88641.0
BANA,2018-03-23,62100.0,62100.0,62100.0,62100.0,1291.0,164.0,101844.0,101844.0
BANA,2018-01-17,55000.0,55000.0,55000.0,55000.0,0.0,197.0,108350.0,108350.0
BANA,2017-08-07,55000.0,55000.0,55000.0,55000.0,0.0,192.0,105600.0,105600.0
BANA,2017-06-29,55000.0,55000.0,55000.0,55000.0,0.0,70.0,38500.0,38500.0
BANA,2016-07-04,55000.0,55000.0,55000.0,55000.0,0.0,174.0,95700.0,95700.0
BANA,2016-02-16,55000.0,55000.0,55000.0,55000.0,0.0,417.0,229350.0,229350.0
BANA,2016-02-03,55000.0,55000.0,55000.0,55000.0,0.0,155.0,85250.0,85250.0
BGOR,2023-01-05,15800.0,15800.0,15800.0,15800.0,-125.0,10.0,1580.0,1580.0
BGOR,2022-11-24,16000.0,16000.0,16000.0,16000.0,256.0,760.0,121600.0,121600.0
BGOR,2022-11-10,15600.0,15600.0,15600.0,15600.0,263.0,5.066,790296.0,790296.0
BGOR,2022-08-08,15200.0,15200.0,15200.0,15200.0,0.0,1.232,187264.0,187264.0
BGOR,2022-06-23,15200.0,15200.0,15200.0,15200.0,0.0,1.91,290320.0,290320.0
BGOR,2022-06-09,15200.0,15200.0,15200.0,15200.0,133.0,10.0,1520.0,1520.0
BGOR,2021-07-22,15000.0,15000.0,15000.0,15000.0,274.0,100.0,15000.0,15000.0
BGOR,2021-04-12,14600.0,14600.0,14600.0,14600.0,-68.0,300.0,43800.0,43800.0
BGOR,2021-02-25,14700.0,14700.0,14700.0,14700.0,-134.0,6.858,1008.126,1008126.0
BGOR,2021-01-28,14900.0,14900.0,14900.0,14900.0,0.0,3.3,491700.0,491700.0
BGOR,2020-10-16,14900.0,14900.0,14900.0,14900.0,-67.0,9.385,1398.365,1398365.0
BGOR,2020-09-18,15000.0,15000.0,15000.0,15000.0,-132.0,1.4,210000.0,210000.0
BGOR,2020-03-26,15200.0,15200.0,15200.0,15200.0,-559.0,500.0,76000.0,76000.0
BGOR,2020-03-20,16100.0,16100.0,16100.0,16100.0,-529.0,500.0,80500.0,80500.0
BGOR,2020-03-18,17000.0,17000.0,17000.0,17000.0,-811.0,465.0,79050.0,79050.0
BGOR,2020-03-03,18500.0,18500.0,18500.0,18500.0,-160.0,400.0,74000.0,74000.0
BGOR,2020-01-29,18800.0,18800.0,18800.0,18800.0,-157.0,1.0,188000.0,188000.0
BGOR,2019-11-12,19100.0,19100.0,19100.0,19100.0,-255.0,380.0,72580.0,72580.0
BGOR,2019-10-18,19600.0,19600.0,19600.0,19600.0,-297.0,390.0,76440.0,76440.0
BGOR,2019-06-27,20200.0,20200.0,20200.0,20200.0,-288.0,1.0,202000.0,202000.0
BGOR,2019-06-17,20800.0,20800.0,20800.0,20800.0,-280.0,700.0,145600.0,145600.0
BGOR,2019-05-17,21400.0,21400.0,21400.0,21400.0,-273.0,551.0,117914.0,117914.0
BGOR,2019-04-18,22000.0,22000.0,22000.0,22000.0,-833.0,500.0,110000.0,110000.0
BGOR,2019-03-19,24000.0,24000.0,24000.0,24000.0,-1111.0,200.0,48000.0,48000.0
BGOR,2019-01-21,27000.0,27000.0,27000.0,27000.0,-526.0,300.0,81000.0,81000.0
BGOR,2018-12-13,28500.0,28500.0,28500.0,28500.0,-1094.0,510.0,145350.0,145350.0
BGOR,2018-11-29,32000.0,32000.0,32000.0,32000.0,-857.0,500.0,160000.0,160000.0
BGOR,2017-06-14,35000.0,35000.0,35000.0,35000.0,-278.0,900.0,315000.0,315000.0
BGOR,2015-11-19,36000.0,36000.0,36000.0,36000.0,286.0,3.3,1188.0,1188000.0
BGOR,2015-03-23,35000.0,35000.0,35000.0,35000.0,-278.0,1.1,385000.0,385000.0
BGOR,2015-03-05,36000.0,36000.0,36000.0,36000.0,-270.0,100.0,36000.0,36000.0
BGOR,2015-02-17,37000.0,37000.0,37000.0,37000.0,278.0,80.0,29600.0,29600.0
BIKF,2024-02-22,1086.0,1086.0,1086.0,1086.0,-1997.0,19.0,20634.0,20634.0
BIKF,2020-09-23,1357.0,1357.0,1357.0,1357.0,12065.0,830.0,1126.31,1126310.0
BIKF,2019-05-31,61500.0,61500.0,61500.0,61500.0,0.0,18.0,11070.0,11070.0
BIKF,2017-09-27,61500.0,61500.0,61500.0,61500.0,0.0,18.0,11070.0,11070.0
BIKF,2017-08-09,61500.0,61500.0,61500.0,61500.0,0.0,7.0,4305.0,4305.0
BIM,2024-07-22,18001.0,18001.0,18001.0,18001.0,1576.0,25.0,450025.0,450025.0
BIM,2021-11-08,15550.0,15550.0,15550.0,15550.0,2642.0,16.0,248800.0,248800.0
BIM,2020-12-25,12300.0,12300.0,12300.0,12300.0,2178.0,62.0,762600.0,762600.0
BIM,2018-07-04,10100.0,10100.0,10100.0,10100.0,4008.0,23.0,232300.0,232300.0
BIM,2016-12-29,7210.0,7210.0,7210.0,7210.0,300.0,20.0,144200.0,144200.0
CEVI,2024-12-27,39400.0,39400.0,39400.0,39400.0,103.0,45.0,17730.0,17730.0
CEVI,2024-12-26,39000.0,39000.0,39000.0,39000.0,9598.0,45.0,17550.0,17550.0
CEVI,2024-12-25,19900.0,19900.0,19900.0,19900.0,0.0,39.0,7761.0,7761.0
CEVI,2024-09-13,19900.0,19900.0,19900.0,19900.0,-955.0,209.0,41591.0,41591.0
CEVI,2024-05-09,22000.0,22000.0,22000.0,22000.0,0.0,97.0,21340.0,21340.0
CEVI,2024-05-07,22000.0,22000.0,22000.0,22000.0,0.0,83.0,18260.0,18260.0
CEVI,2024-04-09,22000.0,22000.0,22000.0,22000.0,0.0,17.0,3740.0,3740.0
CEVI,2024-03-29,22000.0,22000.0,22000.0,22000.0,-4500.0,5.0,1100.0,1100.0
CEVI,2023-12-25,40000.0,40000.0,40000.0,40000.0,3333.0,28.0,11200.0,11200.0
CEVI,2023-11-20,30000.0,30000.0,30000.0,30000.0,3636.0,100.0,30000.0,30000.0
CEVI,2023-11-06,22000.0,22000.0,22000.0,22000.0,1000.0,35.0,7700.0,7700.0
CEVI,2023-08-10,20000.0,20000.0,20000.0,20000.0,0.0,454.0,90800.0,90800.0
CEVI,2023-06-13,20000.0,20000.0,20000.0,20000.0,0.0,125.0,25000.0,25000.0
CEVI,2023-06-12,20000.0,20000.0,20000.0,20000.0,0.0,202.0,40400.0,40400.0
CEVI,2023-06-05,20000.0,20000.0,20000.0,20000.0,-4987.0,9.153,1830.6,1830600.0
CEVI,2023-03-08,39900.0,39900.0,39900.0,39900.0,0.0,12.0,4788.0,4788.0
CEVI,2022-11-21,39900.0,39900.0,39900.0,39900.0,-25.0,115.0,45885.0,45885.0
CEVI,2022-06-01,40000.0,40000.0,40000.0,40000.0,0.0,65.0,26000.0,26000.0
CEVI,2022-04-26,40000.0,40000.0,40000.0,40000.0,0.0,115.0,46000.0,46000.0
CEVI,2022-02-03,40000.0,40000.0,40000.0,40000.0,0.0,1.311,524400.0,524400.0
CEVI,2021-11-18,40000.0,40000.0,40000.0,40000.0,0.0,27.0,10800.0,10800.0
CEVI,2021-11-09,40000.0,40000.0,40000.0,40000.0,0.0,804.0,321600.0,321600.0
CEVI,2021-10-26,40000.0,40000.0,40000.0,40000.0,0.0,125.0,50000.0,50000.0
CEVI,2021-06-02,40000.0,40000.0,40000.0,40000.0,0.0,100.0,40000.0,40000.0
CEVI,2021-05-31,40000.0,40000.0,40000.0,40000.0,0.0,50.0,20000.0,20000.0
CEVI,2021-05-19,40000.0,40000.0,40000.0,40000.0,0.0,100.0,40000.0,40000.0
CEVI,2021-04-23,40000.0,40000.0,40000.0,40000.0,0.0,129.0,51600.0,51600.0
CEVI,2021-04-20,40000.0,40000.0,40000.0,40000.0,0.0,524.0,209600.0,209600.0
CEVI,2021-01-25,40000.0,40000.0,40000.0,40000.0,0.0,150.0,60000.0,60000.0
CEVI,2021-01-21,40000.0,40000.0,40000.0,40000.0,-25.0,100.0,40000.0,40000.0
CEVI,2021-01-20,40100.0,40100.0,40100.0,40100.0,25.0,119.0,47719.0,47719.0
CEVI,2021-01-13,40000.0,40000.0,40000.0,40000.0,0.0,436.0,174400.0,174400.0
CEVI,2020-12-14,40000.0,40000.0,40000.0,40000.0,0.0,5.267,2106.8,2106800.0
CEVI,2020-11-16,40000.0,40000.0,40000.0,40000.0,-719.0,35.0,14000.0,14000.0
CEVI,2020-10-15,43100.0,43100.0,43100.0,43100.0,0.0,39.0,16809.0,16809.0
CEVI,2020-10-13,43100.0,43100.0,43100.0,43100.0,-2817.0,10.0,4310.0,4310.0
CEVI,2020-03-03,60000.0,60000.0,60000.0,60000.0,909.0,111.0,66600.0,66600.0
CEVI,2020-02-17,55000.0,55000.0,55000.0,55000.0,-300.0,102.0,56100.0,56100.0
CEVI,2020-01-22,56700.0,56700.0,56700.0,56700.0,0.0,8.0,4536.0,4536.0
CEVI,2020-01-17,56700.0,56700.0,56700.0,56700.0,-291.0,30.0,17010.0,17010.0
CEVI,2019-12-27,58400.0,58400.0,58400.0,58400.0,17.0,130.0,75920.0,75920.0
CEVI,2019-12-25,58300.0,58300.0,58300.0,58300.0,-300.0,23.0,13409.0,13409.0
CEVI,2019-12-24,60100.0,60100.0,60100.0,60100.0,0.0,232.0,139432.0,139432.0
CEVI,2019-11-28,60100.0,60100.0,60100.0,60100.0,-754.0,37.0,22237.0,22237.0
CEVI,2019-10-22,65000.0,65000.0,65000.0,65000.0,0.0,149.0,96850.0,96850.0
CEVI,2019-10-14,65000.0,65000.0,65000.0,65000.0,-1345.0,15.0,9750.0,9750.0
CEVI,2019-09-24,75100.0,75100.0,75100.0,75100.0,288.0,220.0,165220.0,165220.0
CEVI,2019-07-11,73000.0,73000.0,73000.0,73000.0,-875.0,40.0,29200.0,29200.0
CEVI,2019-06-28,80000.0,80000.0,80000.0,80000.0,118.0,20.0,16000.0,16000.0
CEVI,2019-05-17,78100.0,80000.0,78100.0,79069.0,-123.0,196.0,154976.0,154976.0
CEVI,2019-04-19,80000.0,80100.0,80000.0,80053.0,-117.0,94.0,75250.0,75250.0
CEVI,2019-04-04,81000.0,81000.0,81000.0,81000.0,-1000.0,205.0,166050.0,166050.0
CEVI,2019-03-04,90000.0,90000.0,90000.0,90000.0,0.0,254.0,228600.0,228600.0
CEVI,2019-02-22,90000.0,90000.0,90000.0,90000.0,0.0,50.0,45000.0,45000.0
CEVI,2019-02-20,90000.0,90000.0,90000.0,90000.0,0.0,20.0,18000.0,18000.0
CEVI,2019-02-14,90000.0,90000.0,90000.0,90000.0,67.0,56.0,50400.0,50400.0
CEVI,2019-02-11,90000.0,90000.0,88500.0,89402.0,-66.0,256.0,228868.0,228868.0
CEVI,2019-02-08,90000.0,90000.0,90000.0,90000.0,13.0,110.0,99000.0,99000.0
CEVI,2019-02-05,90000.0,90000.0,89400.0,89886.0,66.0,105.0,94380.0,94380.0
CEVI,2019-02-01,89300.0,89300.0,89300.0,89300.0,-283.0,10.0,8930.0,8930.0
CEVI,2019-01-31,91900.0,91900.0,91900.0,91900.0,291.0,39.0,35841.0,35841.0
CEVI,2019-01-30,89300.0,89300.0,89300.0,89300.0,0.0,53.0,47329.0,47329.0
CEVI,2019-01-22,89300.0,89300.0,89300.0,89300.0,0.0,7.0,6251.0,6251.0
CEVI,2019-01-15,89300.0,89300.0,89300.0,89300.0,-283.0,35.0,31255.0,31255.0
CEVI,2019-01-14,91900.0,91900.0,91900.0,91900.0,280.0,300.0,275700.0,275700.0
CEVI,2019-01-11,89400.0,89400.0,89400.0,89400.0,11.0,43.0,38442.0,38442.0
CEVI,2019-01-10,89300.0,89300.0,89300.0,89300.0,0.0,100.0,89300.0,89300.0
CEVI,2018-12-28,89300.0,89300.0,89300.0,89300.0,506.0,499.0,445607.0,445607.0
CEVI,2018-12-24,85000.0,85000.0,85000.0,85000.0,-761.0,100.0,85000.0,85000.0
CEVI,2018-12-17,92000.0,92000.0,92000.0,92000.0,-800.0,524.0,482080.0,482080.0
CEVI,2018-11-28,1000.0,1000.0,1000.0,1000.0,0.0,187.0,187000.0,187000.0
CEVI,2018-11-27,1000.0,1000.0,1000.0,1000.0,0.0,92.0,92000.0,92000.0
CEVI,2018-11-26,1000.0,1000.0,1000.0,1000.0,0.0,516.0,516000.0,516000.0
CEVI,2018-11-23,1000.0,1000.0,1000.0,1000.0,0.0,115.0,115000.0,115000.0
CEVI,2018-11-22,1000.0,1000.0,1000.0,1000.0,-2.0,289.0,289000.0,289000.0
CEVI,2018-11-21,1000.0,1001.0,1000.0,1000.25,2.0,620.0,620156.0,620156.0
CEVI,2018-11-20,1000.0,1000.0,1000.0,1000.0,-6.0,284.0,284000.0,284000.0
CEVI,2018-11-19,1000.0,1001.0,1000.0,1000.65,6.0,306.0,306200.0,306200.0
CEVI,2018-11-15,1000.0,1000.0,1000.0,1000.0,0.0,317.0,317000.0,317000.0
CEVI,2018-11-14,1000.0,1000.0,1000.0,1000.0,0.0,103.0,103000.0,103000.0
CEVI,2018-11-13,1000.0,1000.0,1000.0,1000.0,0.0,70.0,70000.0,70000.0
CEVI,2018-11-12,1000.0,1000.0,1000.0,1000.0,0.0,178.0,178000.0,178000.0
CEVI,2018-11-08,1000.0,1000.0,1000.0,1000.0,0.0,103.0,103000.0,103000.0
CEVI,2018-11-07,1000.0,1000.0,1000.0,1000.0,0.0,25.0,25000.0,25000.0
CEVI,2018-11-06,1000.0,1000.0,1000.0,1000.0,0.0,135.0,135000.0,135000.0
CEVI,2018-11-05,1000.0,1000.0,1000.0,1000.0,0.0,100.0,100000.0,100000.0
CEVI,2018-10-31,1000.0,1000.0,1000.0,1000.0,-8.0,80.0,80000.0,80000.0
CEVI,2018-10-30,1000.0,1001.0,1000.0,1000.8,-9.0,660.0,660529.0,660529.0
CEVI,2018-10-29,1001.0,1002.0,1001.0,1001.75,7.0,497.0,497870.0,497870.0
CEVI,2018-10-25,1001.0,1001.0,1001.0,1001.0,10.0,129.0,129129.0,129129.0
CEVI,2018-10-24,1000.0,1000.0,1000.0,1000.0,-476.0,20.0,20000.0,20000.0
CEVI,2018-10-22,1050.0,1050.0,1050.0,1050.0,500.0,29.0,30450.0,30450.0
CEVI,2018-10-19,1000.0,1000.0,1000.0,1000.0,0.0,141.0,141000.0,141000.0
CEVI,2018-10-18,1000.0,1000.0,1000.0,1000.0,0.0,236.0,236000.0,236000.0
CEVI,2018-10-17,1000.0,1000.0,1000.0,1000.0,0.0,149.0,149000.0,149000.0
CEVI,2018-10-16,1000.0,1000.0,1000.0,1000.0,0.0,495.0,495000.0,495000.0
CEVI,2018-10-15,1000.0,1000.0,1000.0,1000.0,0.0,200.0,200000.0,200000.0
CEVI,2018-10-12,1000.0,1000.0,1000.0,1000.0,0.0,209.0,209000.0,209000.0
CEVI,2018-10-10,1000.0,1000.0,1000.0,1000.0,0.0,359.0,359000.0,359000.0
CEVI,2018-10-08,1000.0,1000.0,1000.0,1000.0,4.0,764.0,764000.0,764000.0
CEVI,2018-10-05,1000.0,1000.0,99900.0,99956.0,-4.0,180.0,179920.0,179920.0
CEVI,2018-10-03,1000.0,1000.0,1000.0,1000.0,0.0,509.0,509000.0,509000.0
CEVI,2018-10-01,1000.0,1000.0,1000.0,1000.0,0.0,514.0,514000.0,514000.0
CEVI,2018-09-28,1000.0,1000.0,1000.0,1000.0,0.0,846.0,846000.0,846000.0
CEVI,2018-09-24,1000.0,1000.0,1000.0,1000.0,0.0,170.0,170000.0,170000.0
CEVI,2018-09-21,1000.0,1000.0,1000.0,1000.0,0.0,628.0,628000.0,628000.0
CEVI,2018-09-19,1000.0,1000.0,1000.0,1000.0,0.0,203.0,203000.0,203000.0
CEVI,2018-09-18,1000.0,1000.0,1000.0,1000.0,0.0,100.0,100000.0,100000.0
CEVI,2018-09-17,1000.0,1000.0,1000.0,1000.0,0.0,174.0,174000.0,174000.0
CEVI,2018-09-11,1000.0,1000.0,1000.0,1000.0,0.0,200.0,200000.0,200000.0
CEVI,2018-09-06,1000.0,1000.0,1000.0,1000.0,0.0,347.0,347000.0,347000.0
CEVI,2018-09-05,1000.0,1000.0,1000.0,1000.0,0.0,346.0,346000.0,346000.0
CEVI,2018-08-31,1000.0,1000.0,1000.0,1000.0,0.0,378.0,378000.0,378000.0
CEVI,2018-08-24,1000.0,1000.0,1000.0,1000.0,0.0,164.0,164000.0,164000.0
CEVI,2018-08-22,1000.0,1000.0,1000.0,1000.0,10.0,806.0,806000.0,806000.0
CEVI,2018-07-24,99900.0,99900.0,99900.0,99900.0,516.0,20.0,19980.0,19980.0
CEVI,2018-07-20,95000.0,95000.0,95000.0,95000.0,698.0,66.0,62700.0,62700.0
CEVI,2018-07-19,88800.0,88800.0,88800.0,88800.0,484.0,184.0,163392.0,163392.0
CEVI,2018-07-10,84700.0,84700.0,84700.0,84700.0,-375.0,80.0,67760.0,67760.0
CEVI,2018-06-29,88000.0,88000.0,88000.0,88000.0,0.0,160.0,140800.0,140800.0
CEVI,2018-06-26,88000.0,88000.0,88000.0,88000.0,-211.0,75.0,66000.0,66000.0
CEVI,2018-06-25,89900.0,89900.0,89900.0,89900.0,0.0,65.0,58435.0,58435.0
CEVI,2018-06-06,89900.0,89900.0,89900.0,89900.0,453.0,15.0,13485.0,13485.0
CEVI,2018-06-05,86000.0,86000.0,86000.0,86000.0,-723.0,180.0,154800.0,154800.0
CEVI,2018-05-22,92700.0,92700.0,92700.0,92700.0,-293.0,95.0,88065.0,88065.0
CEVI,2018-05-15,95500.0,95500.0,95500.0,95500.0,-296.0,57.0,54435.0,54435.0
CEVI,2018-03-23,97000.0,1000.0,97000.0,98416.0,146.0,231.0,227340.0,227340.0
CEVI,2018-03-22,97000.0,97000.0,97000.0,97000.0,-300.0,40.0,38800.0,38800.0
CEVI,2018-03-21,1000.0,1000.0,1000.0,1000.0,0.0,22.0,22000.0,22000.0
CEVI,2018-03-19,1000.0,1000.0,1000.0,1000.0,-909.0,138.0,138000.0,138000.0
CEVI,2018-03-14,1100.0,1100.0,1100.0,1100.0,1000.0,28.0,30800.0,30800.0
CEVI,2018-03-13,1000.0,1000.0,1000.0,1000.0,0.0,155.0,155000.0,155000.0
CEVI,2018-03-08,1000.0,1000.0,1000.0,1000.0,-901.0,215.0,215000.0,215000.0
CEVI,2018-02-21,1099.0,1100.0,1099.0,1099.0,-393.0,772.0,848430.0,848430.0
CEVI,2017-12-25,1144.0,1144.0,1144.0,1144.0,0.0,123.0,140712.0,140712.0
CEVI,2017-12-21,1144.0,1144.0,1144.0,1144.0,0.0,125.0,143000.0,143000.0
CEVI,2017-12-19,1144.0,1144.0,1144.0,1144.0,0.0,71.0,81224.0,81224.0
CEVI,2017-12-15,1144.0,1144.0,1144.0,1144.0,0.0,206.0,235664.0,235664.0
CEVI,2017-12-14,1144.0,1144.0,1144.0,1144.0,1000.0,278.0,318032.0,318032.0
CEVI,2017-12-13,1040.0,1040.0,1040.0,1040.0,788.0,45.0,46800.0,46800.0
CEVI,2017-12-12,96400.0,96400.0,96400.0,96400.0,289.0,22.0,21208.0,21208.0
CEVI,2017-12-05,93900.0,93900.0,92100.0,93688.0,273.0,170.0,159270.0,159270.0
CEVI,2017-11-21,91200.0,91200.0,91200.0,91200.0,0.0,59.0,53808.0,53808.0
CEVI,2017-11-16,91200.0,91200.0,91200.0,91200.0,0.0,11.0,10032.0,10032.0
CEVI,2017-11-03,91200.0,91200.0,91200.0,91200.0,-5.0,150.0,136800.0,136800.0
CEVI,2017-11-02,91200.0,91300.0,91200.0,91250.0,-4.0,100.0,91250.0,91250.0
CEVI,2017-11-01,91200.0,91300.0,91200.0,91291.0,-288.0,110.0,100420.0,100420.0
CEVI,2017-10-26,94000.0,94000.0,94000.0,94000.0,0.0,4.0,3760.0,3760.0
CEVI,2017-10-19,94000.0,94000.0,94000.0,94000.0,-953.0,100.0,94000.0,94000.0
CEVI,2017-10-06,1039.0,1039.0,1039.0,1039.0,-105.0,50.0,51950.0,51950.0
CEVI,2017-09-20,1050.0,1050.0,1050.0,1050.0,-789.0,5.0,5250.0,5250.0
CEVI,2017-09-06,1140.0,1140.0,1140.0,1140.0,354.0,230.0,262200.0,262200.0
CEVI,2017-09-04,1101.0,1101.0,1101.0,1101.0,-384.0,35.0,38535.0,38535.0
CEVI,2017-09-01,1145.0,1145.0,1145.0,1145.0,-19.0,152.0,174040.0,174040.0
CEVI,2017-08-29,1170.0,1170.0,1140.0,1147.14,335.0,105.0,120450.0,120450.0
CEVI,2017-08-24,1110.0,1110.0,1110.0,1110.0,0.0,10.0,11100.0,11100.0
CEVI,2017-08-21,1110.0,1110.0,1110.0,1110.0,45.0,18.0,19980.0,19980.0
CEVI,2017-08-16,1133.0,1133.0,1080.0,1105.08,46.0,258.0,285110.0,285110.0
CEVI,2017-08-14,1100.0,1100.0,1100.0,1100.0,-291.0,210.0,231000.0,231000.0
CEVI,2017-08-10,1133.0,1133.0,1133.0,1133.0,300.0,50.0,56650.0,56650.0
CEVI,2017-08-01,1100.0,1100.0,1100.0,1100.0,0.0,50.0,55000.0,55000.0
CEVI,2017-07-31,1100.0,1100.0,1100.0,1100.0,806.0,12.0,13200.0,13200.0
CEVI,2017-07-28,1018.0,1018.0,1018.0,1018.0,293.0,400.0,407200.0,407200.0
CEVI,2017-07-25,98900.0,98900.0,98900.0,98900.0,989.0,290.0,286810.0,286810.0
CEVI,2017-07-24,90000.0,90000.0,90000.0,90000.0,-1000.0,10.0,9000.0,9000.0
CEVI,2017-07-20,1000.0,1000.0,1000.0,1000.0,705.0,170.0,170000.0,170000.0
CEVI,2017-07-19,90000.0,95000.0,90000.0,93415.0,-167.0,82.0,76600.0,76600.0
CEVI,2017-07-18,95000.0,95000.0,95000.0,95000.0,440.0,24.0,22800.0,22800.0
CEVI,2017-07-13,91000.0,91000.0,91000.0,91000.0,-337.0,103.0,93730.0,93730.0
CEVI,2017-07-12,95000.0,95000.0,92300.0,94169.0,499.0,322.0,303225.0,303225.0
CEVI,2017-06-05,90500.0,90500.0,87000.0,89690.0,192.0,159.0,142607.0,142607.0
CEVI,2017-06-01,88000.0,88000.0,88000.0,88000.0,292.0,16.0,14080.0,14080.0
CEVI,2017-05-30,85500.0,85500.0,85500.0,85500.0,-12.0,220.0,188100.0,188100.0
CEVI,2017-05-29,85600.0,85600.0,85600.0,85600.0,-217.0,27.0,23112.0,23112.0
CEVI,2017-05-23,87500.0,87500.0,87500.0,87500.0,294.0,100.0,87500.0,87500.0
CEVI,2017-05-19,85000.0,85000.0,85000.0,85000.0,4.0,106.0,90100.0,90100.0
CEVI,2017-05-18,85000.0,85000.0,84500.0,84966.0,55.0,295.0,250650.0,250650.0
CEVI,2017-05-15,84500.0,84500.0,84500.0,84500.0,-10.0,238.0,201110.0,201110.0
CEVI,2017-05-12,84600.0,84600.0,84500.0,84587.0,7.0,115.0,97275.0,97275.0
CEVI,2017-04-27,84500.0,84600.0,84500.0,84528.0,3.0,160.0,135244.0,135244.0
CEVI,2017-04-24,84500.0,84500.0,84500.0,84500.0,0.0,14.0,11830.0,11830.0
CEVI,2017-04-21,84500.0,84500.0,84500.0,84500.0,-287.0,136.0,114920.0,114920.0
CEVI,2017-04-06,87000.0,87000.0,87000.0,87000.0,58.0,10.0,8700.0,8700.0
CEVI,2017-03-30,86500.0,86500.0,86500.0,86500.0,-27.0,225.0,194625.0,194625.0
CEVI,2017-03-29,86500.0,87000.0,86500.0,86737.0,27.0,211.0,183015.0,183015.0
CEVI,2017-03-28,86500.0,86500.0,86500.0,86500.0,298.0,100.0,86500.0,86500.0
CEVI,2017-03-15,84000.0,84000.0,84000.0,84000.0,-285.0,50.0,42000.0,42000.0
CEVI,2017-03-13,86400.0,87000.0,86400.0,86461.0,-292.0,198.0,171192.0,171192.0
CEVI,2017-02-15,90000.0,90000.0,87000.0,89065.0,121.0,367.0,326870.0,326870.0
CEVI,2017-02-14,88000.0,88000.0,88000.0,88000.0,680.0,20.0,17600.0,17600.0
CEVI,2017-02-10,82400.0,82400.0,82400.0,82400.0,300.0,42.0,34608.0,34608.0
CEVI,2017-02-09,80000.0,80000.0,80000.0,80000.0,0.0,27.0,21600.0,21600.0
CEVI,2017-02-08,80000.0,80000.0,80000.0,80000.0,0.0,310.0,248000.0,248000.0
CEVI,2017-02-06,80000.0,80000.0,80000.0,80000.0,0.0,50.0,40000.0,40000.0
CEVI,2017-01-25,80000.0,80000.0,80000.0,80000.0,0.0,90.0,72000.0,72000.0
CEVI,2017-01-24,80000.0,80000.0,80000.0,80000.0,0.0,85.0,68000.0,68000.0
CEVI,2017-01-23,80000.0,80000.0,80000.0,80000.0,0.0,30.0,24000.0,24000.0
CEVI,2017-01-17,80000.0,80000.0,80000.0,80000.0,667.0,104.0,83200.0,83200.0
CEVI,2017-01-16,75000.0,75000.0,75000.0,75000.0,0.0,50.0,37500.0,37500.0
CEVI,2017-01-13,75000.0,75000.0,75000.0,75000.0,0.0,100.0,75000.0,75000.0
CEVI,2017-01-09,75000.0,75000.0,75000.0,75000.0,714.0,93.0,69750.0,69750.0
CEVI,2017-01-05,70000.0,70000.0,70000.0,70000.0,0.0,200.0,140000.0,140000.0
CEVI,2016-12-29,70000.0,70000.0,70000.0,70000.0,0.0,66.0,46200.0,46200.0
CEVI,2016-12-23,70000.0,70000.0,70000.0,70000.0,0.0,62.0,43400.0,43400.0
CEVI,2016-12-16,70000.0,70000.0,70000.0,70000.0,0.0,155.0,108500.0,108500.0
CEVI,2016-12-13,70000.0,70000.0,70000.0,70000.0,0.0,198.0,138600.0,138600.0
CEVI,2016-11-28,70000.0,70000.0,70000.0,70000.0,-14.0,82.0,57400.0,57400.0
CEVI,2016-11-24,70100.0,70100.0,70100.0,70100.0,14.0,440.0,308440.0,308440.0
CEVI,2016-11-18,70000.0,70000.0,70000.0,70000.0,-2639.0,478.0,334600.0,334600.0
CEVI,2016-11-14,95100.0,95100.0,95100.0,95100.0,3566.0,60.0,57060.0,57060.0
CEVI,2016-11-11,70100.0,70100.0,70100.0,70100.0,1664.0,149.0,104449.0,104449.0
CEVI,2016-10-31,60100.0,60100.0,60100.0,60100.0,0.0,30.0,18030.0,18030.0
CEVI,2016-10-27,60100.0,60100.0,60100.0,60100.0,1948.0,156.0,93756.0,93756.0
CEVI,2016-10-26,50300.0,50300.0,50300.0,50300.0,1976.0,140.0,70420.0,70420.0
CEVI,2016-10-25,42000.0,42000.0,42000.0,42000.0,294.0,135.0,56700.0,56700.0
CEVI,2016-09-14,40800.0,40800.0,40800.0,40800.0,-286.0,20.0,8160.0,8160.0
CEVI,2016-09-09,42000.0,42000.0,42000.0,42000.0,294.0,50.0,21000.0,21000.0
CEVI,2016-07-25,40800.0,40800.0,40800.0,40800.0,277.0,80.0,32640.0,32640.0
CEVI,2016-07-20,39700.0,39700.0,39700.0,39700.0,-100.0,7.0,2779.0,2779.0
CEVI,2016-07-15,40100.0,40100.0,40100.0,40100.0,-291.0,1.203,482403.0,482403.0
CEVI,2016-07-13,41300.0,41300.0,41300.0,41300.0,325.0,27.0,11151.0,11151.0
CEVI,2016-07-07,40000.0,40000.0,40000.0,40000.0,0.0,400.0,160000.0,160000.0
CEVI,2016-07-04,40000.0,40000.0,40000.0,40000.0,76.0,80.0,32000.0,32000.0
CEVI,2016-06-14,39700.0,39700.0,39700.0,39700.0,0.0,70.0,27790.0,27790.0
CEVI,2016-06-02,39700.0,39700.0,39700.0,39700.0,25.0,100.0,39700.0,39700.0
CEVI,2016-05-31,39600.0,39600.0,39600.0,39600.0,421.0,38.0,15048.0,15048.0
CEVI,2016-05-26,38000.0,38000.0,38000.0,38000.0,526.0,60.0,22800.0,22800.0
CEVI,2016-05-10,36100.0,36100.0,36100.0,36100.0,285.0,80.0,28880.0,28880.0
CEVI,2016-04-07,35100.0,35100.0,35100.0,35100.0,-85.0,20.0,7020.0,7020.0
CEVI,2016-03-29,35400.0,35400.0,35400.0,35400.0,-167.0,140.0,49560.0,49560.0
CEVI,2016-03-28,36000.0,36000.0,36000.0,36000.0,0.0,75.0,27000.0,27000.0
CEVI,2016-03-07,36000.0,36000.0,36000.0,36000.0,286.0,93.0,33480.0,33480.0
CEVI,2016-02-26,35000.0,35000.0,35000.0,35000.0,0.0,112.0,39200.0,39200.0
CEVI,2016-02-23,35000.0,35000.0,35000.0,35000.0,-789.0,88.0,30800.0,30800.0
CEVI,2016-02-17,38000.0,38000.0,38000.0,38000.0,0.0,50.0,19000.0,19000.0
CEVI,2016-02-11,38000.0,38000.0,38000.0,38000.0,0.0,15.0,5700.0,5700.0
CEVI,2016-02-10,38000.0,38000.0,38000.0,38000.0,-281.0,80.0,30400.0,30400.0
CEVI,2016-01-26,39100.0,39100.0,39100.0,39100.0,289.0,85.0,33235.0,33235.0
CEVI,2016-01-12,38000.0,38000.0,38000.0,38000.0,-78.0,95.0,36100.0,36100.0
CEVI,2016-01-05,38300.0,38300.0,38300.0,38300.0,79.0,238.0,91154.0,91154.0
CEVI,2015-12-25,38000.0,38000.0,38000.0,38000.0,0.0,117.0,44460.0,13344460.0
CEVI,2015-12-24,38000.0,38000.0,38000.0,38000.0,-500.0,15.0,5700.0,5700.0
CEVI,2015-12-04,40000.0,40000.0,40000.0,40000.0,0.0,110.0,44000.0,44000.0
CEVI,2015-11-09,40000.0,40000.0,40000.0,40000.0,0.0,75.0,30000.0,30000.0
CEVI,2015-11-05,40000.0,40000.0,40000.0,40000.0,0.0,156.0,62400.0,62400.0
CEVI,2015-11-02,40000.0,40000.0,40000.0,40000.0,0.0,70.0,28000.0,28000.0
CEVI,2015-10-26,40000.0,40000.0,40000.0,40000.0,-2233.0,77.0,30800.0,30800.0
CEVI,2015-06-29,51500.0,51500.0,51500.0,51500.0,-283.0,330.0,169950.0,169950.0
CEVI,2015-06-08,53000.0,53000.0,53000.0,53000.0,-19.0,50.0,26500.0,26500.0
CEVI,2015-06-05,53100.0,53100.0,53100.0,53100.0,-19.0,50.0,26550.0,26550.0
CEVI,2015-06-03,53200.0,53200.0,53200.0,53200.0,133.0,100.0,53200.0,53200.0
CEVI,2015-06-01,52500.0,52500.0,52500.0,52500.0,-19.0,25.0,13125.0,13125.0
CEVI,2015-05-28,52600.0,52600.0,52600.0,52600.0,77.0,400.0,210400.0,210400.0
CEVI,2015-05-26,52200.0,52200.0,52200.0,52200.0,-57.0,20.0,10440.0,10440.0
CEVI,2015-05-22,52500.0,52500.0,52500.0,52500.0,57.0,142.0,74550.0,74550.0
CEVI,2015-05-21,52200.0,52200.0,52200.0,52200.0,38.0,180.0,93960.0,93960.0
CEVI,2015-05-20,52000.0,52000.0,52000.0,52000.0,-114.0,244.0,126880.0,126880.0
CEVI,2015-05-18,52600.0,52600.0,52600.0,52600.0,416.0,220.0,115720.0,115720.0
CEVI,2015-05-14,50500.0,50500.0,50500.0,50500.0,20.0,27.0,13635.0,13635.0
CEVI,2015-05-13,50400.0,50400.0,50400.0,50400.0,307.0,100.0,50400.0,50400.0
CEVI,2015-05-07,48900.0,48900.0,48900.0,48900.0,-412.0,60.0,29340.0,29340.0
CEVI,2015-05-05,51000.0,51000.0,51000.0,51000.0,139.0,50.0,25500.0,25500.0
CEVI,2015-05-04,50300.0,50300.0,50300.0,50300.0,-290.0,482.0,242446.0,242446.0
CEVI,2015-04-27,51800.0,51800.0,51800.0,51800.0,19.0,200.0,103600.0,103600.0
CEVI,2015-04-22,51700.0,51700.0,51700.0,51700.0,117.0,1.48,765160.0,765160.0
CEVI,2015-04-21,51100.0,51100.0,51100.0,51100.0,99.0,258.0,131838.0,131838.0
CEVI,2015-04-08,50600.0,50600.0,50600.0,50600.0,100.0,195.0,98670.0,98670.0
CEVI,2015-04-06,50100.0,50100.0,50100.0,50100.0,20.0,352.0,176352.0,176352.0
CEVI,2015-04-02,50000.0,50000.0,50000.0,50000.0,-3333.0,521.0,260500.0,260500.0
CEVI,2015-03-20,75000.0,75000.0,75000.0,75000.0,0.0,2.0,1500.0,1500.0
CEVI,2015-03-19,75000.0,75000.0,75000.0,75000.0,1538.0,160.0,120000.0,120000.0
CEVI,2015-03-18,65000.0,65000.0,65000.0,65000.0,851.0,100.0,65000.0,65000.0
CEVI,2015-03-17,59900.0,59900.0,59900.0,59900.0,1956.0,559.0,334841.0,334841.0
CEVI,2015-03-13,50100.0,50100.0,50100.0,50100.0,0.0,147.0,73647.0,73647.0
CEVI,2015-03-11,50100.0,50100.0,50100.0,50100.0,20.0,69.0,34569.0,34569.0
CEVI,2015-03-10,50000.0,50000.0,50000.0,50000.0,1765.0,286.0,143000.0,143000.0
CEVI,2015-03-05,42500.0,42500.0,42500.0,42500.0,0.0,331.0,140675.0,140675.0
CEVI,2015-02-13,42500.0,42500.0,42500.0,42500.0,-47.0,100.0,42500.0,42500.0
CEVI,2015-02-10,42700.0,42700.0,42700.0,42700.0,-1196.0,31.0,13237.0,13237.0
CEVI,2015-01-30,48500.0,48500.0,48500.0,48500.0,1358.0,100.0,48500.0,48500.0
CEVI,2015-01-28,42700.0,42700.0,42700.0,42700.0,675.0,13.0,5551.0,5551.0
CEVI,2015-01-26,40000.0,40000.0,40000.0,40000.0,1331.0,110.0,44000.0,44000.0
CKB,2024-11-22,34000.0,34000.0,34000.0,34000.0,-286.0,6.0,2040.0,2040.0
CKB,2023-05-31,35000.0,35000.0,35000.0,35000.0,-2222.0,174.0,60900.0,60900.0
CKB,2023-01-05,45000.0,45000.0,45000.0,45000.0,-2500.0,30.0,13500.0,13500.0
CKB,2022-11-04,60000.0,60000.0,60000.0,60000.0,3333.0,6.0,3600.0,3600.0
CKB,2022-06-08,45000.0,45000.0,45000.0,45000.0,-2500.0,48.0,21600.0,21600.0
CKB,2022-01-05,60000.0,60000.0,60000.0,60000.0,0.0,14.0,8400.0,8400.0
CKB,2021-07-15,60000.0,60000.0,60000.0,60000.0,-1429.0,6.0,3600.0,3600.0
CKB,2019-05-21,70000.0,70000.0,70000.0,70000.0,0.0,1.395,976500.0,976500.0
CKB,2019-05-20,70000.0,70000.0,70000.0,70000.0,0.0,600.0,420000.0,420000.0
CKB,2019-05-17,70000.0,70000.0,70000.0,70000.0,0.0,136.0,95200.0,95200.0
CKB,2019-03-20,70000.0,70000.0,70000.0,70000.0,0.0,182.0,127400.0,127400.0
CKB,2018-11-08,70000.0,70000.0,70000.0,70000.0,0.0,64.0,44800.0,44800.0
CKB,2018-11-02,70000.0,70000.0,70000.0,70000.0,1667.0,95.0,66500.0,66500.0
CKB,2018-04-20,60000.0,60000.0,60000.0,60000.0,0.0,157.0,94200.0,94200.0
CKB,2018-02-19,60000.0,60000.0,60000.0,60000.0,1538.0,750.0,450000.0,450000.0
CKB,2017-11-02,52000.0,52000.0,52000.0,52000.0,3000.0,16.0,8320.0,8320.0
CKB,2017-09-07,40000.0,40000.0,40000.0,40000.0,-3496.0,8.0,3200.0,3200.0
CKB,2017-03-01,61500.0,61500.0,61500.0,61500.0,0.0,344.0,211560.0,211560.0
CKBKO,2021-12-10,10000.0,10000.0,10000.0,10000.0,0.0,1.5,92542.5,92542500.0
CKBKO,2021-10-19,10000.0,10000.0,10000.0,10000.0,0.0,250.0,15423.75,15423750.0
CKBKO,2021-09-15,10000.0,10000.0,10000.0,10000.0,0.0,250.0,15400.75,15400750.0
CKBKO,2021-08-19,10000.0,10000.0,10000.0,10000.0,0.0,250.0,15374.825,15374825.0
CKBKO,2021-07-08,10000.0,10000.0,10000.0,10000.0,0.0,250.0,15412.175,15412175.0
DEBA,2016-06-01,1550.0,1550.0,1550.0,1550.0,0.0,31.0,48050.0,48050.0
DEBA,2016-05-31,1550.0,1550.0,1550.0,1550.0,0.0,31.0,48050.0,48050.0
DEBA,2015-07-06,1550.0,1550.0,1550.0,1550.0,0.0,30.0,46500.0,46500.0
DIMI,2024-09-13,18500.0,18500.0,18500.0,18500.0,0.0,139.0,25715.0,25715.0
DIMI,2024-03-11,18500.0,18500.0,18500.0,18500.0,0.0,400.0,74000.0,74000.0
DIMI,2016-02-02,18500.0,18500.0,18500.0,18500.0,0.0,78.0,14430.0,14430.0
DIMI,2015-05-12,18500.0,18500.0,18500.0,18500.0,-8521.0,400.0,74000.0,74000.0
EDST,2024-09-12,6100.0,6100.0,6100.0,6100.0,0.0,242.0,14762.0,14762.0
EDST,2024-04-09,6100.0,6100.0,6100.0,6100.0,0.0,2.589,157929.0,157929.0
EDST,2024-01-03,6100.0,6100.0,6100.0,6100.0,0.0,490.0,29890.0,29890.0
EDST,2023-11-28,6100.0,6100.0,6100.0,6100.0,0.0,306.0,18666.0,18666.0
EDST,2023-09-13,6100.0,6100.0,6100.0,6100.0,0.0,159.0,9699.0,9699.0
EDST,2023-07-31,6100.0,6100.0,6100.0,6100.0,0.0,285.0,17385.0,17385.0
EDST,2023-02-28,6100.0,6100.0,6100.0,6100.0,0.0,852.0,51972.0,51972.0
EDST,2023-01-12,6100.0,6100.0,6100.0,6100.0,0.0,763.0,46543.0,46543.0
EDST,2022-12-23,6100.0,6100.0,6100.0,6100.0,0.0,182.0,11102.0,11102.0
EDST,2022-12-22,6100.0,6100.0,6100.0,6100.0,0.0,783.0,47763.0,47763.0
EDST,2022-11-16,6100.0,6100.0,6100.0,6100.0,0.0,524.0,31964.0,31964.0
EDST,2022-10-13,6100.0,6100.0,6100.0,6100.0,0.0,861.0,52521.0,52521.0
EDST,2022-10-12,6100.0,6100.0,6100.0,6100.0,0.0,1.079,65819.0,65819.0
EDST,2022-09-29,6100.0,6100.0,6100.0,6100.0,0.0,757.0,46177.0,46177.0
EDST,2022-09-28,6100.0,6100.0,6100.0,6100.0,0.0,1.042,63562.0,63562.0
EDST,2022-09-06,6100.0,6100.0,6100.0,6100.0,0.0,864.0,52704.0,52704.0
EDST,2022-08-30,6100.0,6100.0,6100.0,6100.0,0.0,294.0,17934.0,17934.0
EDST,2022-08-25,6100.0,6100.0,6100.0,6100.0,0.0,203.0,12383.0,12383.0
EDST,2022-08-24,6100.0,6100.0,6100.0,6100.0,0.0,1.391,84851.0,84851.0
EDST,2022-08-23,6100.0,6100.0,6100.0,6100.0,0.0,1.1,67100.0,67100.0
EDST,2022-08-15,6100.0,6100.0,6100.0,6100.0,0.0,591.0,36051.0,36051.0
EDST,2022-07-29,6100.0,6100.0,6100.0,6100.0,0.0,638.0,38918.0,38918.0
EDST,2022-07-21,6100.0,6100.0,6100.0,6100.0,0.0,760.0,46360.0,46360.0
EDST,2022-07-20,6100.0,6100.0,6100.0,6100.0,0.0,1.086,66246.0,66246.0
EDST,2022-07-12,6100.0,6100.0,6100.0,6100.0,0.0,278.0,16958.0,16958.0
EDST,2022-07-06,6100.0,6100.0,6100.0,6100.0,0.0,3.216,196176.0,196176.0
EDST,2022-06-09,6100.0,6100.0,6100.0,6100.0,0.0,5.853,357033.0,357033.0
EDST,2022-06-08,6100.0,6100.0,6100.0,6100.0,0.0,9.082,554002.0,554002.0
EDST,2022-06-07,6100.0,6100.0,6100.0,6100.0,0.0,8.791,536251.0,536251.0
EDST,2022-06-02,6100.0,6100.0,6100.0,6100.0,0.0,545.0,33245.0,33245.0
EDST,2022-06-01,6100.0,6100.0,6100.0,6100.0,0.0,707.0,43127.0,43127.0
EDST,2022-05-30,6100.0,6100.0,6100.0,6100.0,0.0,2.132,130052.0,130052.0
EDST,2022-05-26,6100.0,6100.0,6100.0,6100.0,0.0,2.756,168116.0,168116.0
EDST,2022-05-18,6100.0,6100.0,6100.0,6100.0,0.0,1.129,68869.0,68869.0
EDST,2022-05-16,6100.0,6100.0,6100.0,6100.0,0.0,5.182,316102.0,316102.0
EDST,2022-05-12,6100.0,6100.0,6100.0,6100.0,0.0,9.007,549427.0,549427.0
EDST,2022-05-04,6100.0,6100.0,6100.0,6100.0,0.0,10.706,653066.0,653066.0
EDST,2022-04-29,6100.0,6100.0,6100.0,6100.0,0.0,5.479,334219.0,334219.0
EDST,2022-04-28,6100.0,6100.0,6100.0,6100.0,0.0,5.506,335866.0,335866.0
EDST,2022-04-27,6100.0,6100.0,6100.0,6100.0,0.0,5.117,312137.0,312137.0
EDST,2022-04-26,6100.0,6100.0,6100.0,6100.0,0.0,5.632,343552.0,343552.0
EDST,2022-04-21,6100.0,6100.0,6100.0,6100.0,0.0,5.507,335927.0,335927.0
ENER,2024-08-07,1200.0,1200.0,1200.0,1200.0,0.0,41.0,49200.0,49200.0
ENER,2023-12-06,1200.0,1200.0,1200.0,1200.0,0.0,9.0,10800.0,10800.0
ENER,2023-11-10,1200.0,1200.0,1200.0,1200.0,0.0,19.0,22800.0,22800.0
ENER,2023-06-12,1200.0,1200.0,1200.0,1200.0,0.0,12.0,14400.0,14400.0
ENER,2023-04-10,1200.0,1200.0,1200.0,1200.0,0.0,14.0,16800.0,16800.0
ENER,2023-01-23,1200.0,1200.0,1200.0,1200.0,0.0,35.0,42000.0,42000.0
ENER,2023-01-18,1200.0,1200.0,1200.0,1200.0,0.0,7.0,8400.0,8400.0
ENER,2023-01-03,1200.0,1200.0,1200.0,1200.0,0.0,102.0,122400.0,122400.0
ENER,2022-11-07,1200.0,1200.0,1200.0,1200.0,0.0,19.0,22800.0,22800.0
ENER,2022-09-16,1200.0,1200.0,1200.0,1200.0,0.0,22.0,26400.0,26400.0
ENER,2017-08-11,1200.0,1200.0,1200.0,1200.0,0.0,55.0,66000.0,66000.0
ENER,2017-01-16,1200.0,1200.0,1200.0,1200.0,0.0,65.0,78000.0,78000.0
EUHA,2024-11-26,1500.0,1500.0,1500.0,1500.0,0.0,20.0,300000.0,300000.0
EUHA,2022-06-28,1500.0,1500.0,1500.0,1500.0,-5000.0,14.0,210000.0,210000.0
EUHA,2021-06-07,3000.0,3000.0,3000.0,3000.0,90000.0,40.0,1200.0,1200000.0
EUHA,2018-11-30,300.0,300.0,300.0,300.0,0.0,15.0,45000.0,45000.0
EUHA,2018-05-22,300.0,300.0,300.0,300.0,0.0,15.0,45000.0,45000.0
EUHA,2018-05-11,300.0,300.0,300.0,300.0,0.0,30.0,90000.0,90000.0
EVRO,2024-03-27,3168.0,3168.0,3168.0,3168.0,0.0,20.0,63360.0,63360.0
EVRO,2024-03-22,3168.0,3168.0,3168.0,3168.0,299.0,20.0,63360.0,63360.0
EVRO,2024-03-20,3076.0,3076.0,3076.0,3076.0,298.0,21.0,64596.0,64596.0
EVRO,2023-12-27,2987.0,2987.0,2987.0,2987.0,300.0,20.0,59740.0,59740.0
EVRO,2021-09-09,2900.0,2900.0,2900.0,2900.0,-1215.0,115.0,333500.0,333500.0
EVRO,2021-03-09,3301.0,3301.0,3301.0,3301.0,0.0,100.0,330100.0,330100.0
EVRO,2020-12-29,3301.0,3301.0,3301.0,3301.0,374.0,18.0,59418.0,59418.0
EVRO,2020-12-23,3182.0,3182.0,3182.0,3182.0,298.0,40.0,127280.0,127280.0
EVRO,2020-12-17,3090.0,3090.0,3090.0,3090.0,300.0,42.0,129780.0,129780.0
EVRO,2020-11-27,3000.0,3000.0,3000.0,3000.0,0.0,15.0,45000.0,45000.0
EVRO,2020-11-26,3000.0,3000.0,3000.0,3000.0,-33.0,40.0,120000.0,120000.0
EVRO,2019-03-21,3010.0,3010.0,3010.0,3010.0,558.0,1.0,3010.0,3010.0
EVRO,2019-02-06,2851.0,2851.0,2851.0,2851.0,-1297.0,1.0,2851.0,1962851.0
EVRO,2018-09-04,3276.0,3276.0,3276.0,3276.0,1254.0,36.0,117936.0,117936.0
EVRO,2018-06-05,2911.0,2911.0,2911.0,2911.0,-297.0,5.0,14555.0,14555.0
EVRO,2018-05-22,3000.0,3000.0,3000.0,3000.0,726.0,29.0,87000.0,87000.0
EVRO,2018-04-05,2797.0,2797.0,2797.0,2797.0,298.0,116.0,324452.0,324452.0
EVRO,2018-03-14,2716.0,2716.0,2716.0,2716.0,-300.0,31.0,84196.0,84196.0
EVRO,2017-11-14,2800.0,2800.0,2800.0,2800.0,-1088.0,1.0,2800.0,33448800.0
EVRO,2017-06-08,3142.0,3142.0,3142.0,3142.0,-299.0,3.0,9426.0,9426.0
EVRO,2016-11-02,3239.0,3239.0,3239.0,3239.0,299.0,97.0,314183.0,314183.0
FAKM,2023-06-16,6984.0,6984.0,6984.0,6984.0,-300.0,104.0,726336.0,726336.0
FAKM,2019-05-08,7200.0,7200.0,7200.0,7200.0,1429.0,10.0,72000.0,72000.0
FAKM,2019-05-07,6300.0,6300.0,6300.0,6300.0,500.0,11.0,69300.0,69300.0
FAKM,2018-08-01,6000.0,6000.0,6000.0,6000.0,0.0,24.0,144000.0,144000.0
FAKM,2018-05-10,6000.0,6000.0,6000.0,6000.0,2000.0,15.0,90000.0,90000.0
FAKM,2018-02-02,5000.0,5000.0,5000.0,5000.0,-1667.0,3.0,15000.0,15000.0
FAKM,2017-10-04,6000.0,6000.0,6000.0,6000.0,0.0,20.0,120000.0,120000.0
FAKM,2017-09-29,6000.0,6000.0,6000.0,6000.0,0.0,10.0,60000.0,60000.0
FAKM,2017-05-29,6000.0,6000.0,6000.0,6000.0,909.0,7.0,42000.0,42000.0
FAKM,2016-09-07,5500.0,5500.0,5500.0,5500.0,880.0,10.0,55000.0,55000.0
FAKM,2016-08-18,5055.0,5055.0,5055.0,5055.0,-859.0,10.0,50550.0,50550.0
FAKM,2016-06-22,5530.0,5530.0,5530.0,5530.0,-2321.0,10.0,55300.0,55300.0
FAKM,2016-03-03,7201.0,7201.0,7201.0,7201.0,-999.0,11.0,79211.0,79211.0
FAKM,2016-02-26,8000.0,8000.0,8000.0,8000.0,-1.0,12.0,96000.0,96000.0
FAKM,2016-02-22,8001.0,8001.0,8001.0,8001.0,4547.0,10.0,80010.0,80010.0
FAKM,2016-02-04,5500.0,5500.0,5500.0,5500.0,0.0,10.0,55000.0,55000.0
FAKM,2015-02-13,5500.0,5500.0,5500.0,5500.0,0.0,4.0,22000.0,22000.0
FAKM,2015-02-12,5500.0,5500.0,5500.0,5500.0,-678.0,8.0,44000.0,44000.0
FAKM,2015-02-11,5900.0,5900.0,5900.0,5900.0,0.0,21.0,123900.0,123900.0
FAKM,2015-02-06,5900.0,5900.0,5900.0,5900.0,34.0,50.0,295000.0,295000.0
FERS,2024-12-16,53510.0,53510.0,53510.0,53510.0,0.0,1.0,53510.0,53510.0
FERS,2024-12-06,53510.0,53510.0,53510.0,53510.0,1.0,3.0,160530.0,160530.0
FERS,2024-12-05,53502.0,53502.0,53502.0,53502.0,0.0,2.0,107004.0,107004.0
FERS,2024-12-03,53500.0,53500.0,53500.0,53500.0,0.0,5.0,267500.0,267500.0
FERS,2024-12-02,53500.0,53500.0,53500.0,53500.0,0.0,6.0,321000.0,321000.0
FERS,2024-11-29,53502.0,53502.0,53502.0,53502.0,0.0,2.0,107004.0,107004.0
FERS,2024-11-26,53500.0,53500.0,53500.0,53500.0,0.0,6.0,321000.0,321000.0
FERS,2024-11-25,53500.0,53500.0,53500.0,53500.0,0.0,1.0,53500.0,53500.0
FERS,2024-11-21,53501.0,53501.0,53501.0,53501.0,0.0,1.0,53501.0,53501.0
FERS,2024-11-15,53500.0,53500.0,53500.0,53500.0,-273.0,10.0,535000.0,535000.0
FERS,2024-11-13,55000.0,55000.0,55000.0,55000.0,269.0,5.0,275000.0,275000.0
FERS,2024-09-20,53561.0,53561.0,53561.0,53561.0,0.0,11.0,589171.0,589171.0
FERS,2024-09-16,53561.0,53561.0,53561.0,53561.0,0.0,1.0,53561.0,53561.0
FERS,2024-09-05,53561.0,53561.0,53561.0,53561.0,0.0,3.0,160683.0,160683.0
FERS,2024-07-24,53560.0,53560.0,53560.0,53560.0,0.0,4.0,214240.0,214240.0
FERS,2024-06-11,53560.0,53560.0,53560.0,53560.0,300.0,4.0,214240.0,214240.0
FERS,2024-05-13,52000.0,52000.0,52000.0,52000.0,-14.0,1.0,52000.0,52000.0
FERS,2024-04-30,52075.0,52075.0,52075.0,52075.0,14.0,20.0,1041.5,1041500.0
FERS,2024-04-05,52002.0,52002.0,52002.0,52002.0,297.0,1.0,52002.0,52002.0
FERS,2024-03-22,50500.0,50500.0,50500.0,50500.0,-175.0,20.0,1010.0,1010000.0
FERS,2023-11-22,51400.0,51400.0,51400.0,51400.0,-3.0,2.0,102800.0,102800.0
FERS,2023-10-05,51413.0,51413.0,51413.0,51413.0,1.0,4.0,205652.0,205652.0
FERS,2023-10-04,51410.0,51410.0,51410.0,51410.0,0.0,10.0,514100.0,514100.0
FERS,2023-05-04,51410.0,51410.0,51410.0,51410.0,-300.0,4.0,205640.0,205640.0
FERS,2023-04-06,53000.0,53000.0,53000.0,53000.0,-9.0,10.0,530000.0,530000.0
FERS,2023-04-05,53050.0,53050.0,53050.0,53050.0,0.0,2.0,106100.0,106100.0
FERS,2023-01-16,53050.0,53050.0,53050.0,53050.0,9.0,1.0,53050.0,53050.0
FERS,2022-12-26,53000.0,53000.0,53000.0,53000.0,0.0,2.0,106000.0,106000.0
FERS,2022-12-20,53000.0,53000.0,53000.0,53000.0,0.0,2.0,106000.0,106000.0
FERS,2022-12-15,53000.0,53000.0,53000.0,53000.0,0.0,1.0,53000.0,53000.0
FERS,2022-11-22,53000.0,53000.0,53000.0,53000.0,-185.0,1.0,53000.0,53000.0
FERS,2022-07-12,54000.0,54000.0,54000.0,54000.0,0.0,4.0,216000.0,216000.0
FERS,2022-07-07,54000.0,54000.0,54000.0,54000.0,-270.0,32.0,1728.0,1728000.0
FERS,2022-06-29,55500.0,55500.0,55500.0,55500.0,-263.0,3.0,166500.0,166500.0
FERS,2022-05-26,57000.0,57000.0,57000.0,57000.0,0.0,4.0,228000.0,228000.0
FERS,2022-05-10,57000.0,57000.0,57000.0,57000.0,0.0,2.0,114000.0,114000.0
FERS,2022-04-19,57000.0,57000.0,57000.0,57000.0,0.0,4.0,228000.0,228000.0
FERS,2022-04-18,57000.0,57000.0,57000.0,57000.0,0.0,1.0,57000.0,57000.0
FERS,2022-04-11,57000.0,57000.0,57000.0,57000.0,0.0,7.0,399000.0,399000.0
FERS,2022-04-05,57000.0,57000.0,57000.0,57000.0,0.0,1.0,57000.0,57000.0
FERS,2022-03-23,57000.0,57000.0,57000.0,57000.0,-124.0,5.0,285000.0,285000.0
FERS,2022-03-22,57715.0,57715.0,57715.0,57715.0,-300.0,2.0,115430.0,115430.0
FERS,2022-03-02,59500.0,59500.0,59500.0,59500.0,0.0,4.0,238000.0,238000.0
FERS,2022-03-01,59500.0,59500.0,59500.0,59500.0,0.0,7.0,416500.0,416500.0
FERS,2022-02-07,59500.0,59500.0,59500.0,59500.0,0.0,27.0,1606.5,1606500.0
FERS,2022-01-26,59500.0,59500.0,59500.0,59500.0,0.0,3.0,178500.0,178500.0
FERS,2022-01-21,59500.0,59500.0,59500.0,59500.0,-58.0,1.0,59500.0,59500.0
FERS,2022-01-10,59850.0,59850.0,59850.0,59850.0,0.0,2.0,119700.0,119700.0
FERS,2021-12-30,59850.0,59850.0,59850.0,59850.0,-300.0,23.0,1376.55,1376550.0
FERS,2021-12-23,61700.0,61700.0,61700.0,61700.0,0.0,1.0,61700.0,61700.0
FERS,2021-12-07,61700.0,61700.0,61700.0,61700.0,0.0,7.0,431900.0,431900.0
FERS,2021-11-26,61700.0,61700.0,61700.0,61700.0,0.0,2.0,123400.0,123400.0
FERS,2021-11-23,61700.0,61700.0,61700.0,61700.0,0.0,1.0,61700.0,61700.0
FERS,2021-11-09,61700.0,61700.0,61700.0,61700.0,0.0,2.0,123400.0,123400.0
FERS,2021-10-04,61700.0,61700.0,61700.0,61700.0,0.0,2.0,123400.0,123400.0
FERS,2021-10-01,61700.0,61700.0,61700.0,61700.0,-61.0,3.0,185100.0,185100.0
FERS,2021-09-06,62080.0,62080.0,62080.0,62080.0,-300.0,10.0,620800.0,620800.0
FERS,2021-07-19,64000.0,64000.0,64000.0,64000.0,-3.0,3.0,192000.0,192000.0
FERS,2021-07-12,64020.0,64020.0,64020.0,64020.0,-300.0,1.0,64020.0,64020.0
FERS,2021-06-02,66000.0,66000.0,66000.0,66000.0,-15.0,1.0,66000.0,66000.0
FERS,2021-05-31,66100.0,66100.0,66100.0,66100.0,15.0,1.0,66100.0,66100.0
FERS,2021-05-21,66000.0,66000.0,66000.0,66000.0,-294.0,5.0,330000.0,330000.0
FERS,2021-05-19,68000.0,68000.0,68000.0,68000.0,0.0,3.0,204000.0,204000.0
FERS,2021-05-07,68000.0,68000.0,68000.0,68000.0,0.0,1.0,68000.0,68000.0
FERS,2021-04-23,67999.0,67999.0,67999.0,67999.0,72.0,4.0,271996.0,271996.0
FERS,2021-04-22,67510.0,67510.0,67510.0,67510.0,106.0,5.0,337550.0,337550.0
FERS,2021-04-21,66800.0,66800.0,66800.0,66800.0,421.0,8.0,534400.0,534400.0
FERS,2021-04-20,64101.0,64101.0,64101.0,64101.0,-105.0,3.0,192303.0,192303.0
FERS,2021-04-19,64780.0,64780.0,64780.0,64780.0,-288.0,9.0,583020.0,583020.0
FERS,2021-04-08,66700.0,66700.0,66700.0,66700.0,-191.0,15.0,1000.5,1000500.0
FERS,2021-03-22,68001.0,68001.0,68001.0,68001.0,-286.0,3.0,204003.0,204003.0
FERS,2021-03-16,70000.0,70000.0,70000.0,70000.0,0.0,6.0,420000.0,420000.0
FERS,2021-03-12,70000.0,70000.0,70000.0,70000.0,-411.0,5.0,350000.0,350000.0
FERS,2021-02-16,73000.0,73000.0,73000.0,73000.0,1967.0,1.0,73000.0,73000.0
FERS,2021-01-20,61000.0,61000.0,61000.0,61000.0,0.0,32.0,1952.0,1952000.0
FERS,2021-01-18,61000.0,61000.0,61000.0,61000.0,0.0,2.0,122000.0,122000.0
FERS,2020-12-24,61000.0,61000.0,61000.0,61000.0,0.0,20.0,1220.0,1220000.0
FERS,2020-12-14,61000.0,61000.0,61000.0,61000.0,0.0,6.0,366000.0,366000.0
FERS,2020-12-07,61000.0,61000.0,61000.0,61000.0,167.0,15.0,915000.0,915000.0
FERS,2020-11-20,60000.0,60000.0,60000.0,60000.0,0.0,30.0,1800.0,1800000.0
FERS,2020-11-17,60000.0,60000.0,60000.0,60000.0,-164.0,1.0,60000.0,60000.0
FERS,2020-09-23,61000.0,61000.0,61000.0,61000.0,-161.0,25.0,1525.0,1525000.0
FERS,2020-09-18,62000.0,62000.0,62000.0,62000.0,164.0,2.0,124000.0,124000.0
FERS,2020-09-11,61000.0,61000.0,61000.0,61000.0,0.0,13.0,793000.0,793000.0
FERS,2020-09-01,61000.0,61000.0,61000.0,61000.0,0.0,5.0,305000.0,305000.0
FERS,2020-08-27,61000.0,61000.0,61000.0,61000.0,0.0,2.0,122000.0,122000.0
FERS,2020-08-05,61000.0,61000.0,61000.0,61000.0,167.0,5.0,305000.0,305000.0
FERS,2020-07-28,60000.0,60000.0,60000.0,60000.0,-148.0,1.0,60000.0,60000.0
FERS,2020-07-27,60900.0,60900.0,60900.0,60900.0,235.0,1.0,60900.0,60900.0
FERS,2020-07-10,59500.0,59500.0,59500.0,59500.0,0.0,2.0,119000.0,119000.0
FERS,2020-06-16,59500.0,59500.0,59500.0,59500.0,0.0,2.0,119000.0,119000.0
FERS,2020-05-29,59500.0,59500.0,59500.0,59500.0,806.0,1.0,59500.0,59500.0
FERS,2020-05-13,55063.0,55063.0,55063.0,55063.0,300.0,6.0,330378.0,330378.0
FERS,2020-03-27,53460.0,53460.0,53460.0,53460.0,-1000.0,13.0,694980.0,694980.0
FERS,2020-03-25,57000.0,59999.0,57000.0,59399.2,-100.0,5.0,296996.0,296996.0
FERS,2020-03-19,60000.0,60000.0,60000.0,60000.0,-476.0,20.0,1200.0,1200000.0
FERS,2020-03-18,63000.0,63001.0,63000.0,63000.71,-500.0,7.0,441005.0,441005.0
FERS,2020-03-17,66533.0,66533.0,65550.0,66313.1,-389.0,30.0,1989.393,1989393.0
FERS,2020-03-16,69000.0,69000.0,69000.0,69000.0,-676.0,8.0,552000.0,552000.0
FERS,2020-03-10,74000.0,74000.0,74000.0,74000.0,137.0,6.0,444000.0,444000.0
FERS,2020-03-09,73000.0,73000.0,73000.0,73000.0,-135.0,5.0,365000.0,365000.0
FERS,2020-02-28,74000.0,74000.0,74000.0,74000.0,0.0,1.0,74000.0,74000.0
FERS,2020-02-27,74000.0,74000.0,74000.0,74000.0,-133.0,4.0,296000.0,296000.0
FERS,2020-02-18,75000.0,75000.0,75000.0,75000.0,67.0,9.0,675000.0,675000.0
FERS,2020-02-14,74500.0,74500.0,74500.0,74500.0,0.0,10.0,745000.0,745000.0
FERS,2020-02-12,74500.0,74500.0,74500.0,74500.0,68.0,4.0,298000.0,298000.0
FERS,2020-02-03,74000.0,74000.0,74000.0,74000.0,0.0,8.0,592000.0,592000.0
FERS,2020-01-22,74000.0,74000.0,74000.0,74000.0,64.0,10.0,740000.0,740000.0
FERS,2020-01-21,73526.0,73526.0,73526.0,73526.0,72.0,5.0,367630.0,367630.0
FERS,2020-01-15,73000.0,73000.0,73000.0,73000.0,-135.0,3.0,219000.0,219000.0
FERS,2020-01-14,74000.0,74000.0,74000.0,74000.0,-67.0,11.0,814000.0,814000.0
FERS,2020-01-10,74500.0,74500.0,74500.0,74500.0,68.0,1.0,74500.0,74500.0
FERS,2019-12-30,74000.0,74000.0,74000.0,74000.0,137.0,2.0,148000.0,148000.0
FERS,2019-12-19,73000.0,73000.0,73000.0,73000.0,0.0,25.0,1825.0,1825000.0
FERS,2019-12-18,73000.0,73000.0,73000.0,73000.0,-135.0,3.0,219000.0,219000.0
FERS,2019-12-13,74000.0,74000.0,74000.0,74000.0,136.0,2.0,148000.0,148000.0
FERS,2019-12-04,73006.0,73006.0,73006.0,73006.0,1.0,10.0,730060.0,730060.0
FERS,2019-12-02,73000.0,73000.0,73000.0,73000.0,0.0,10.0,730000.0,730000.0
FERS,2019-11-18,73000.0,73000.0,73000.0,73000.0,0.0,1.0,73000.0,73000.0
FERS,2019-11-12,73000.0,73000.0,73000.0,73000.0,-135.0,8.0,584000.0,584000.0
FERS,2019-10-30,74000.0,74000.0,74000.0,74000.0,137.0,2.0,148000.0,148000.0
FERS,2019-10-21,73000.0,73000.0,73000.0,73000.0,-32.0,3.0,219000.0,219000.0
FERS,2019-10-18,73235.0,73235.0,73235.0,73235.0,-300.0,4.0,292940.0,292940.0
FERS,2019-09-05,75500.0,75500.0,75500.0,75500.0,-40.0,2.0,151000.0,151000.0
FERS,2019-09-02,75800.0,75800.0,75800.0,75800.0,-232.0,20.0,1516.0,1516000.0
FERS,2019-08-27,77600.0,77600.0,77600.0,77600.0,-300.0,2.0,155200.0,155200.0
FERS,2019-07-30,80000.0,80000.0,80000.0,80000.0,256.0,1.0,80000.0,80000.0
FERS,2019-07-24,78000.0,78000.0,78000.0,78000.0,130.0,2.0,156000.0,156000.0
FERS,2019-07-22,77000.0,77000.0,77000.0,77000.0,0.0,5.0,385000.0,385000.0
FERS,2019-07-15,77000.0,77000.0,77000.0,77000.0,0.0,3.0,231000.0,231000.0
FERS,2019-07-10,77000.0,77000.0,77000.0,77000.0,65.0,3.0,231000.0,231000.0
FERS,2019-07-09,76500.0,76500.0,76500.0,76500.0,-65.0,1.0,76500.0,76500.0
FERS,2019-07-02,77000.0,77000.0,77000.0,77000.0,-13.0,9.0,693000.0,693000.0
FERS,2019-06-19,77100.0,77100.0,77100.0,77100.0,13.0,2.0,154200.0,154200.0
FERS,2019-06-17,77000.0,77000.0,77000.0,77000.0,0.0,2.0,154000.0,154000.0
FERS,2019-06-11,77000.0,77000.0,77000.0,77000.0,-128.0,3.0,231000.0,231000.0
FERS,2019-06-10,78000.0,78000.0,78000.0,78000.0,0.0,2.0,156000.0,156000.0
FERS,2019-06-06,78000.0,78000.0,78000.0,78000.0,-9.0,1.0,78000.0,78000.0
FERS,2019-05-31,78200.0,78200.0,78000.0,78066.67,-76.0,6.0,468400.0,468400.0
FERS,2019-05-28,79000.0,79000.0,78000.0,78666.67,-167.0,3.0,236000.0,236000.0
FERS,2019-05-21,80000.0,80001.0,80000.0,80000.75,76.0,4.0,320003.0,320003.0
FERS,2019-05-16,80000.0,80000.0,79000.0,79400.0,179.0,5.0,397000.0,397000.0
FERS,2019-05-07,78000.0,78000.0,78000.0,78000.0,0.0,5.0,390000.0,390000.0
FERS,2019-04-24,78000.0,78000.0,78000.0,78000.0,0.0,2.0,156000.0,156000.0
FERS,2019-04-19,78000.0,78000.0,78000.0,78000.0,-36.0,1.0,78000.0,78000.0
FERS,2019-04-17,78280.0,78280.0,78279.0,78279.4,300.0,5.0,391397.0,391397.0
FERS,2019-04-09,76000.0,76000.0,76000.0,76000.0,0.0,3.0,228000.0,228000.0
FERS,2019-03-14,76000.0,76000.0,76000.0,76000.0,0.0,2.0,152000.0,152000.0
FERS,2019-03-12,76000.0,76000.0,75999.0,75999.8,0.0,5.0,379999.0,379999.0
FERS,2019-03-11,76000.0,76000.0,76000.0,76000.0,0.0,3.0,228000.0,228000.0
FERS,2019-03-08,76000.0,76000.0,76000.0,76000.0,-33.0,5.0,380000.0,380000.0
FERS,2019-03-07,76250.0,76250.0,76250.0,76250.0,0.0,6.0,457500.0,457500.0
FERS,2019-03-05,76250.0,76250.0,76250.0,76250.0,0.0,12.0,915000.0,915000.0
FERS,2019-03-04,76000.0,76500.0,76000.0,76250.0,-59.0,6.0,457500.0,457500.0
FERS,2019-02-25,76700.0,76700.0,76700.0,76700.0,0.0,5.0,383500.0,383500.0
FERS,2019-02-22,76700.0,76700.0,76700.0,76700.0,13.0,10.0,767000.0,767000.0
FERS,2019-02-21,76600.0,76600.0,76600.0,76600.0,213.0,5.0,383000.0,383000.0
FERS,2019-02-18,75000.0,75000.0,75000.0,75000.0,81.0,2.0,150000.0,150000.0
FERS,2019-02-08,74399.0,74399.0,74399.0,74399.0,-300.0,2.0,148798.0,148798.0
FERS,2019-02-07,76700.0,76700.0,76700.0,76700.0,539.0,1.0,76700.0,76700.0
FERS,2019-02-05,72777.0,72777.0,72777.0,72777.0,-296.0,1.0,72777.0,72777.0
FERS,2019-01-28,75000.0,75000.0,75000.0,75000.0,71.0,1.0,75000.0,75000.0
FERS,2019-01-25,74799.0,74799.0,73500.0,74474.25,133.0,8.0,595794.0,595794.0
FERS,2019-01-23,73500.0,73500.0,73500.0,73500.0,0.0,1.0,73500.0,73500.0
FERS,2019-01-22,73500.0,73500.0,73500.0,73500.0,-174.0,3.0,220500.0,220500.0
FERS,2019-01-10,74799.0,74799.0,74799.0,74799.0,762.0,1.0,74799.0,74799.0
FERS,2019-01-09,69500.0,69500.0,69500.0,69500.0,72.0,2.0,139000.0,139000.0
FERS,2019-01-08,69000.0,69000.0,69000.0,69000.0,162.0,2.0,138000.0,138000.0
FERS,2018-12-14,67900.0,67900.0,67900.0,67900.0,0.0,2.0,135800.0,135800.0
FERS,2018-12-12,67900.0,67900.0,67900.0,67900.0,-300.0,2.0,135800.0,135800.0
FERS,2018-11-21,70000.0,70000.0,70000.0,70000.0,0.0,6.0,420000.0,420000.0
FERS,2018-11-13,70000.0,70000.0,70000.0,70000.0,145.0,5.0,350000.0,350000.0
FERS,2018-11-08,69000.0,69000.0,69000.0,69000.0,147.0,7.0,483000.0,483000.0
FERS,2018-11-07,68000.0,68000.0,68000.0,68000.0,132.0,1.0,68000.0,68000.0
FERS,2018-10-30,68000.0,68000.0,67000.0,67111.11,17.0,9.0,604000.0,604000.0
FERS,2018-10-25,67000.0,67000.0,67000.0,67000.0,-165.0,9.0,603000.0,603000.0
FERS,2018-10-24,68126.0,68126.0,68126.0,68126.0,0.0,9.0,613134.0,613134.0
FERS,2018-10-22,68126.0,68126.0,68126.0,68126.0,1000.0,13.0,885638.0,885638.0
FERS,2018-10-19,62002.0,62002.0,60510.0,61933.45,496.0,22.0,1362.536,1362536.0
FERS,2018-10-18,59005.0,59005.0,59005.0,59005.0,1.0,3.0,177015.0,177015.0
FERS,2018-10-16,59002.0,59002.0,59002.0,59002.0,-166.0,39.0,2301.078,2301078.0
FERS,2018-10-15,60000.0,60000.0,60000.0,60000.0,0.0,2.0,120000.0,120000.0
FERS,2018-10-12,60000.0,60000.0,60000.0,60000.0,-244.0,1.0,60000.0,60000.0
FERS,2018-10-10,62000.0,62000.0,61000.0,61500.0,789.0,4.0,246000.0,3479000.0
FERS,2018-10-09,57000.0,57000.0,57000.0,57000.0,-268.0,2.0,114000.0,114000.0
FERS,2018-10-08,57489.0,58999.0,57489.0,58567.57,-118.0,7.0,409973.0,409973.0
FERS,2018-10-05,59267.0,59267.0,59267.0,59267.0,-300.0,4.0,237068.0,237068.0
FERS,2018-10-04,61100.0,61100.0,61100.0,61100.0,0.0,5.0,305500.0,305500.0
FERS,2018-10-03,61101.0,61101.0,61101.0,61101.0,0.0,3.0,183303.0,183303.0
FERS,2018-10-01,61101.0,61101.0,61101.0,61101.0,-275.0,2.0,122202.0,122202.0
FERS,2018-09-27,62831.0,62831.0,62830.0,62830.25,283.0,12.0,753963.0,753963.0
FERS,2018-09-24,61100.0,61100.0,61100.0,61100.0,0.0,1.0,61100.0,61100.0
FERS,2018-09-18,61100.0,61100.0,61100.0,61100.0,0.0,3.0,183300.0,183300.0
FERS,2018-09-13,61100.0,61100.0,61100.0,61100.0,16.0,1.0,61100.0,61100.0
FERS,2018-09-03,61001.0,61001.0,61001.0,61001.0,517.0,7.0,427007.0,427007.0
FERS,2018-08-20,58000.0,58000.0,58000.0,58000.0,-252.0,4.0,232000.0,232000.0
FERS,2018-07-17,59500.0,59500.0,59500.0,59500.0,-209.0,2.0,119000.0,119000.0
FERS,2018-07-03,60302.0,61000.0,60302.0,60767.33,-38.0,3.0,182302.0,182302.0
FERS,2018-06-26,61000.0,61000.0,61000.0,61000.0,124.0,4.0,244000.0,244000.0
FERS,2018-06-25,60250.0,60250.0,60250.0,60250.0,352.0,5.0,301250.0,301250.0
FERS,2018-06-12,58200.0,58200.0,58200.0,58200.0,-300.0,6.0,349200.0,349200.0
FERS,2018-06-08,60000.0,60000.0,60000.0,60000.0,0.0,10.0,600000.0,600000.0
FERS,2018-06-06,60000.0,60000.0,60000.0,60000.0,526.0,2.0,120000.0,120000.0
FERS,2018-06-05,57000.0,57000.0,57000.0,57000.0,88.0,7.0,399000.0,399000.0
FERS,2018-06-04,56500.0,56500.0,56500.0,56500.0,0.0,14.0,791000.0,791000.0
FERS,2018-05-17,56500.0,56500.0,56500.0,56500.0,-424.0,8.0,452000.0,6687160.0
FERS,2018-05-15,59000.0,59000.0,59000.0,59000.0,351.0,2.0,118000.0,118000.0
FERS,2018-05-09,57000.0,57000.0,57000.0,57000.0,270.0,1.0,57000.0,57000.0
FERS,2018-05-04,55502.0,55502.0,55502.0,55502.0,0.0,3.0,166506.0,166506.0
FERS,2018-05-02,55500.0,55500.0,55500.0,55500.0,0.0,1.0,55500.0,1776000.0
FERS,2018-04-18,55500.0,55500.0,55500.0,55500.0,91.0,1.0,55500.0,55500.0
FERS,2018-04-17,55000.0,55000.0,55000.0,55000.0,-1067.0,8.0,440000.0,440000.0
FERS,2018-03-14,62000.0,62000.0,61000.0,61571.43,-149.0,7.0,431000.0,8103000.0
FERS,2018-03-13,62500.0,62500.0,62500.0,62500.0,146.0,10.0,625000.0,625000.0
FERS,2018-03-12,61599.0,61599.0,61599.0,61599.0,1000.0,3.0,184797.0,184797.0
FERS,2018-01-26,56000.0,56000.0,56000.0,56000.0,0.0,42.0,2352.0,2352000.0
FERS,2018-01-25,56000.0,56000.0,56000.0,56000.0,0.0,45.0,2520.0,2520000.0
FERS,2018-01-24,56000.0,56000.0,56000.0,56000.0,0.0,28.0,1568.0,1568000.0
FERS,2018-01-23,56000.0,56000.0,56000.0,56000.0,0.0,24.0,1344.0,1344000.0
FERS,2018-01-10,56000.0,56000.0,56000.0,56000.0,28.0,3.0,168000.0,168000.0
FERS,2018-01-09,53640.0,56948.0,53640.0,55845.33,100.0,3.0,167536.0,167536.0
FERS,2017-12-25,55290.0,55290.0,55290.0,55290.0,-300.0,1.0,55290.0,55290.0
FERS,2017-12-21,57000.0,57000.0,57000.0,57000.0,-172.0,1.0,57000.0,57000.0
FERS,2017-12-13,58000.0,58000.0,58000.0,58000.0,-169.0,200.0,11600.0,11600000.0
FERS,2017-12-11,59000.0,59000.0,59000.0,59000.0,534.0,3.0,177000.0,177000.0
FERS,2017-12-06,56009.0,56009.0,56009.0,56009.0,-301.0,1.0,56009.0,56009.0
FERS,2017-11-29,57750.0,57750.0,57750.0,57750.0,0.0,1.0,57750.0,57750.0
FERS,2017-11-21,57750.0,57750.0,57750.0,57750.0,-294.0,2.0,115500.0,115500.0
FERS,2017-11-07,59500.0,59500.0,59500.0,59500.0,139.0,200.0,11900.0,11900000.0
FERS,2017-11-06,58686.0,58686.0,58686.0,58686.0,-300.0,2.0,117372.0,117372.0
FERS,2017-10-18,60500.0,60500.0,60500.0,60500.0,0.0,100.0,6050.0,6050000.0
FERS,2017-10-16,60500.0,60500.0,60500.0,60500.0,0.0,1.0,60500.0,60500.0
FERS,2017-10-13,60500.0,60500.0,60500.0,60500.0,-909.0,192.0,11616.0,11616000.0
FERS,2017-10-12,66550.0,66550.0,66550.0,66550.0,0.0,1.0,66550.0,4843546.0
FERS,2017-10-10,66550.0,66550.0,66550.0,66550.0,1000.0,1.0,66550.0,18216550.0
FERS,2017-10-06,60500.0,60500.0,60500.0,60500.0,356.0,1.0,60500.0,60500.0
FERS,2017-10-03,58418.0,58418.0,58418.0,58418.0,1000.0,3.0,175254.0,175254.0
FERS,2017-08-29,53108.0,53108.0,53108.0,53108.0,-300.0,4.0,212432.0,212432.0
FERS,2017-08-08,55000.0,55000.0,54501.0,54750.5,590.0,2.0,109501.0,109501.0
FERS,2017-08-04,51700.0,51700.0,51700.0,51700.0,250.0,2.0,103400.0,103400.0
FERS,2017-07-31,50440.0,50440.0,50440.0,50440.0,-300.0,5.0,252200.0,252200.0
FERS,2017-07-26,52000.0,52000.0,52000.0,52000.0,505.0,4.0,208000.0,208000.0
FERS,2017-07-21,49501.0,49501.0,49501.0,49501.0,-133.0,3.0,148503.0,148503.0
FERS,2017-07-20,52100.0,52100.0,49203.0,50168.67,239.0,6.0,301012.0,5408212.0
FERS,2017-07-19,49000.0,49000.0,49000.0,49000.0,0.0,5.0,245000.0,245000.0
FERS,2017-07-18,49000.0,49000.0,49000.0,49000.0,280.0,4.0,196000.0,196000.0
FERS,2017-07-12,48000.0,48000.0,47000.0,47666.67,61.0,6.0,286000.0,10743500.0
FERS,2017-07-10,47380.0,47380.0,47380.0,47380.0,0.0,1.0,47380.0,47380.0
FERS,2017-07-07,47380.0,47380.0,47380.0,47380.0,300.0,1.0,47380.0,47380.0
FERS,2017-07-05,46000.0,46000.0,46000.0,46000.0,222.0,16.0,736000.0,736000.0
FERS,2017-06-21,45000.0,45000.0,45000.0,45000.0,85.0,1.0,45000.0,20634184.0
FERS,2017-06-07,44620.0,44620.0,44620.0,44620.0,-300.0,2.0,89240.0,89240.0
FERS,2017-06-06,46000.0,46000.0,46000.0,46000.0,206.0,7.0,322000.0,322000.0
FERS,2017-05-26,45088.0,45088.0,45000.0,45072.47,296.0,34.0,1532.464,1532464.0
FERS,2017-05-15,43775.0,43775.0,43775.0,43775.0,0.0,1.0,43775.0,43775.0
FERS,2017-05-12,43775.0,43775.0,43775.0,43775.0,0.0,1.0,43775.0,43775.0
FERS,2017-05-09,43775.0,43775.0,43775.0,43775.0,300.0,6.0,262650.0,262650.0
FERS,2017-04-18,42500.0,42500.0,42500.0,42500.0,0.0,4.0,170000.0,170000.0
FERS,2017-04-06,42500.0,42501.0,42500.0,42500.4,119.0,5.0,212502.0,212502.0
FERS,2017-03-27,42001.0,42001.0,42001.0,42001.0,-223.0,1.0,42001.0,42001.0
FERS,2017-03-17,42960.0,42960.0,42960.0,42960.0,300.0,1.0,42960.0,42960.0
FERS,2017-02-15,41710.0,41710.0,41710.0,41710.0,-300.0,3.0,125130.0,125130.0
FERS,2017-02-14,43000.0,43000.0,43000.0,43000.0,-227.0,2.0,86000.0,86000.0
FERS,2017-02-07,44000.0,44000.0,44000.0,44000.0,46.0,2.0,88000.0,88000.0
FERS,2017-02-06,43800.0,43800.0,43800.0,43800.0,50.0,5.0,219000.0,219000.0
FERS,2017-02-02,44000.0,44000.0,43000.0,43581.4,144.0,43.0,1874.0,1874000.0
FERS,2017-01-31,42961.0,42961.0,42961.0,42961.0,300.0,12.0,515532.0,515532.0
FERS,2017-01-30,41710.0,41710.0,41710.0,41710.0,-300.0,4.0,166840.0,166840.0
FERS,2017-01-27,43000.0,43000.0,43000.0,43000.0,238.0,1.0,43000.0,43000.0
FERS,2017-01-25,42000.0,42000.0,42000.0,42000.0,-233.0,4.0,168000.0,168000.0
FERS,2017-01-17,43000.0,43000.0,43000.0,43000.0,238.0,2.0,86000.0,86000.0
FERS,2016-12-29,42000.0,42000.0,42000.0,42000.0,487.0,1.0,42000.0,5602000.0
FERS,2016-12-23,40050.0,40050.0,40050.0,40050.0,-686.0,6.0,240300.0,240300.0
FERS,2016-12-19,43000.0,43000.0,43000.0,43000.0,0.0,2.0,86000.0,86000.0
FERS,2016-12-15,43000.0,43000.0,43000.0,43000.0,0.0,1.0,43000.0,43000.0
FERS,2016-12-09,43001.0,43001.0,43001.0,43001.0,-29.0,2.0,86002.0,86002.0
FERS,2016-11-22,43128.0,43128.0,43128.0,43128.0,266.0,12.0,517536.0,517536.0
FERS,2016-11-18,42010.0,42010.0,42010.0,42010.0,2.0,7.0,294070.0,294070.0
FERS,2016-10-31,42000.0,42000.0,42000.0,42000.0,244.0,3.0,126000.0,126000.0
FERS,2016-10-25,41000.0,41000.0,41000.0,41000.0,-240.0,13.0,533000.0,533000.0
FERS,2016-10-18,42010.0,42010.0,42010.0,42010.0,222.0,3.0,126030.0,126030.0
FERS,2016-10-13,41098.0,41098.0,41098.0,41098.0,300.0,5.0,205490.0,205490.0
FERS,2016-10-05,39901.0,39901.0,39901.0,39901.0,-296.0,1.0,39901.0,39901.0
FERS,2016-09-23,41116.0,41116.0,41116.0,41116.0,83.0,3.0,123348.0,123348.0
FERS,2016-09-14,41000.0,41000.0,40500.0,40777.78,-103.0,9.0,367000.0,367000.0
FERS,2016-09-13,41203.0,41203.0,41203.0,41203.0,-291.0,1.0,41203.0,41203.0
FERS,2016-09-07,42440.0,42440.0,42440.0,42440.0,300.0,3.0,127320.0,127320.0
FERS,2016-09-02,41204.0,41204.0,41204.0,41204.0,301.0,3.0,123612.0,1123612.0
FERS,2016-08-15,40000.0,40000.0,40000.0,40000.0,8.0,1.0,40000.0,40000.0
FERS,2016-08-05,39970.0,39970.0,39970.0,39970.0,301.0,20.0,799400.0,799400.0
FERS,2016-07-18,38801.0,38801.0,38801.0,38801.0,-300.0,1.0,38801.0,38801.0
FERS,2016-07-13,40000.0,40000.0,40000.0,40000.0,309.0,3.0,120000.0,120000.0
FERS,2016-07-11,38800.0,38800.0,38800.0,38800.0,-300.0,1.0,38800.0,38800.0
FERS,2016-06-28,40000.0,40000.0,40000.0,40000.0,0.0,1.0,40000.0,40000.0
FERS,2016-06-09,40000.0,40000.0,40000.0,40000.0,0.0,1.0,40000.0,40000.0
FERS,2016-05-05,40000.0,40000.0,40000.0,40000.0,0.0,3.0,120000.0,120000.0
FERS,2016-04-20,40000.0,40000.0,40000.0,40000.0,0.0,4.0,160000.0,160000.0
FERS,2016-04-12,40000.0,40000.0,40000.0,40000.0,0.0,4.0,160000.0,160000.0
FERS,2016-04-11,40000.0,40000.0,40000.0,40000.0,0.0,5.0,200000.0,200000.0
FERS,2016-04-05,40000.0,40001.0,40000.0,40000.5,0.0,4.0,160002.0,160002.0
FERS,2016-04-04,40000.0,40000.0,40000.0,40000.0,0.0,4.0,160000.0,160000.0
FERS,2016-03-28,40000.0,40000.0,40000.0,40000.0,0.0,1.0,40000.0,40000.0
FERS,2016-03-25,40000.0,40000.0,40000.0,40000.0,0.0,3.0,120000.0,1320000.0
FERS,2016-03-11,40002.0,40002.0,40002.0,40002.0,0.0,6.0,240012.0,240012.0
FERS,2016-03-07,40002.0,40002.0,40002.0,40002.0,0.0,2.0,80004.0,80004.0
FERS,2016-03-03,40002.0,40002.0,40002.0,40002.0,0.0,3.0,120006.0,120006.0
FERS,2016-02-26,40002.0,40002.0,40002.0,40002.0,0.0,1.0,40002.0,40002.0
FERS,2016-02-25,40002.0,40002.0,40002.0,40002.0,0.0,5.0,200010.0,200010.0
FERS,2016-02-18,40002.0,40002.0,40002.0,40002.0,0.0,1.0,40002.0,40002.0
FERS,2016-01-27,40002.0,40002.0,40002.0,40002.0,0.0,10.0,400020.0,400020.0
FERS,2016-01-25,40000.0,40000.0,40000.0,40000.0,127.0,8.0,320000.0,320000.0
FERS,2016-01-05,39500.0,39500.0,39500.0,39500.0,441.0,2.0,79000.0,79000.0
FERS,2015-12-29,37830.0,37830.0,37830.0,37830.0,-542.0,5.0,189150.0,189150.0
FERS,2015-12-25,40000.0,40000.0,40000.0,40000.0,0.0,150.0,6000.0,6000000.0
FERS,2015-12-24,40000.0,40000.0,40000.0,40000.0,0.0,48.0,1920.0,1920000.0
FERS,2015-12-21,40000.0,40000.0,40000.0,40000.0,309.0,1.0,40000.0,57640000.0
FERS,2015-12-18,38800.0,38800.0,38800.0,38800.0,-300.0,2.0,77600.0,77600.0
FERS,2015-12-16,40000.0,40000.0,40000.0,40000.0,0.0,12.0,480000.0,480000.0
FERS,2015-12-07,40000.0,40000.0,40000.0,40000.0,256.0,1.0,40000.0,40000.0
FERS,2015-11-18,39000.0,39000.0,39000.0,39000.0,263.0,17.0,663000.0,663000.0
FERS,2015-11-16,38000.0,38000.0,38000.0,38000.0,-617.0,2.0,76000.0,76000.0
FERS,2015-11-04,40500.0,40500.0,40500.0,40500.0,-1302.0,1.0,40500.0,40500.0
FERS,2015-09-15,46560.0,46560.0,46560.0,46560.0,-300.0,2.0,93120.0,93120.0
FERS,2015-06-01,48000.0,48000.0,48000.0,48000.0,0.0,6.0,288000.0,288000.0
FERS,2015-05-12,48000.0,48000.0,48000.0,48000.0,0.0,6.0,288000.0,288000.0
FERS,2015-05-08,48000.0,48000.0,48000.0,48000.0,213.0,3.0,144000.0,144000.0
FERS,2015-05-05,47000.0,47000.0,47000.0,47000.0,0.0,5.0,235000.0,235000.0
FERS,2015-05-04,47000.0,47000.0,47000.0,47000.0,-408.0,7.0,329000.0,329000.0
FERS,2015-04-09,49000.0,49000.0,49000.0,49000.0,0.0,2.0,98000.0,98000.0
FERS,2015-04-08,49000.0,49000.0,49000.0,49000.0,0.0,28.0,1372.0,1372000.0
FERS,2015-04-07,49000.0,49000.0,49000.0,49000.0,648.0,12.0,588000.0,588000.0
FERS,2015-04-06,46018.0,46018.0,46018.0,46018.0,-1694.0,2.0,92036.0,92036.0
FERS,2015-01-26,55400.0,55400.0,55400.0,55400.0,-18.0,1.0,55400.0,22805600.0
FERS,2015-01-23,55500.0,55500.0,55500.0,55500.0,0.0,1.0,55500.0,55500.0
FUBT,2023-03-27,2101.0,2101.0,2101.0,2101.0,1672.0,38.0,79838.0,79838.0
FUBT,2023-01-04,1800.0,1800.0,1800.0,1800.0,-6.0,41.0,73800.0,73800.0
FUBT,2022-06-15,1801.0,1801.0,1801.0,1801.0,1486.0,139.0,250339.0,250339.0
FUBT,2021-05-04,1568.0,1568.0,1568.0,1568.0,453.0,25.0,39200.0,39200.0
FUBT,2021-04-02,1500.0,1500.0,1500.0,1500.0,0.0,103.0,154500.0,154500.0
FUBT,2021-04-01,1500.0,1500.0,1500.0,1500.0,0.0,310.0,465000.0,465000.0
FUBT,2021-03-31,1500.0,1500.0,1500.0,1500.0,2500.0,200.0,300000.0,300000.0
FUBT,2021-02-05,1200.0,1200.0,1200.0,1200.0,0.0,11.0,13200.0,13200.0
FUBT,2020-06-23,1200.0,1200.0,1200.0,1200.0,0.0,164.0,196800.0,196800.0
FUBT,2020-05-08,1200.0,1200.0,1200.0,1200.0,1111.0,300.0,360000.0,360000.0
FUBT,2020-04-27,1080.0,1080.0,1080.0,1080.0,-1000.0,141.0,152280.0,152280.0
FUBT,2020-02-20,1200.0,1200.0,1200.0,1200.0,909.0,198.0,237600.0,237600.0
FUBT,2019-11-06,1100.0,1100.0,1100.0,1100.0,-833.0,100.0,110000.0,110000.0
FUBT,2019-09-10,1200.0,1200.0,1200.0,1200.0,0.0,10.0,12000.0,12000.0
FUBT,2019-07-31,1200.0,1200.0,1200.0,1200.0,0.0,125.0,150000.0,150000.0
FUBT,2019-05-22,1200.0,1200.0,1200.0,1200.0,0.0,116.0,139200.0,139200.0
FUBT,2019-05-17,1200.0,1200.0,1200.0,1200.0,0.0,830.0,996000.0,996000.0
FUBT,2019-05-16,1200.0,1200.0,1200.0,1200.0,2000.0,245.0,294000.0,294000.0
FUBT,2019-03-19,1000.0,1000.0,1000.0,1000.0,0.0,215.0,215000.0,215000.0
FUBT,2019-03-11,1000.0,1000.0,1000.0,1000.0,-2857.0,258.0,258000.0,258000.0
FUBT,2018-12-24,1400.0,1400.0,1400.0,1400.0,7.0,2.106,2948.4,2948400.0
FUBT,2018-12-21,1399.0,1399.0,1399.0,1399.0,1658.0,6.0,8394.0,8394.0
FUBT,2018-12-19,1200.0,1200.0,1200.0,1200.0,3333.0,400.0,480000.0,480000.0
FUBT,2018-10-31,90000.0,90000.0,90000.0,90000.0,0.0,176.0,158400.0,158400.0
FUBT,2017-11-15,90000.0,90000.0,90000.0,90000.0,-1000.0,886.0,797400.0,797400.0
FUBT,2017-03-10,1000.0,1000.0,1000.0,1000.0,-909.0,5.0,5000.0,5000.0
FUBT,2017-03-09,1100.0,1100.0,1100.0,1100.0,-833.0,100.0,110000.0,110000.0
FUBT,2017-02-23,1200.0,1200.0,1200.0,1200.0,0.0,184.0,220800.0,220800.0
FUBT,2017-02-16,1200.0,1200.0,1200.0,1200.0,435.0,136.0,163200.0,163200.0
FUBT,2017-01-27,1150.0,1150.0,1150.0,1150.0,-417.0,30.0,34500.0,34500.0
FUBT,2016-12-27,1200.0,1200.0,1200.0,1200.0,-1667.0,161.0,193200.0,193200.0
FUBT,2016-12-22,1440.0,1440.0,1440.0,1440.0,2000.0,871.0,1254.24,1254240.0
FUBT,2016-12-20,1200.0,1200.0,1200.0,1200.0,0.0,1.194,1432.8,1432800.0
FUBT,2016-12-19,1200.0,1200.0,1200.0,1200.0,0.0,4.427,5312.4,5312400.0
FUBT,2016-11-22,1200.0,1200.0,1200.0,1200.0,0.0,390.0,468000.0,468000.0
FUBT,2016-11-17,1200.0,1200.0,1200.0,1200.0,0.0,546.0,655200.0,655200.0
FUBT,2016-11-14,1200.0,1200.0,1200.0,1200.0,0.0,931.0,1117.2,1117200.0
FUBT,2016-11-10,1200.0,1200.0,1200.0,1200.0,0.0,313.0,375600.0,375600.0
FUBT,2016-11-08,1200.0,1200.0,1200.0,1200.0,0.0,363.0,435600.0,435600.0
FUBT,2016-10-27,1200.0,1200.0,1200.0,1200.0,0.0,225.0,270000.0,270000.0
FUBT,2016-08-22,1200.0,1200.0,1200.0,1200.0,2000.0,8.0,9600.0,9600.0
FUBT,2016-06-13,1000.0,1000.0,1000.0,1000.0,2500.0,254.0,254000.0,254000.0
FUBT,2015-11-03,80000.0,80000.0,80000.0,80000.0,1111.0,102.0,81600.0,81600.0
FUBT,2015-09-15,72000.0,72000.0,72000.0,72000.0,1842.0,98.0,70560.0,70560.0
FUBT,2015-05-28,60800.0,60800.0,60800.0,60800.0,83.0,122.0,74176.0,74176.0
FUBT,2015-05-27,60300.0,60300.0,60300.0,60300.0,2060.0,121.0,72963.0,72963.0
FUBT,2015-04-28,50000.0,50000.0,50000.0,50000.0,0.0,14.0,7000.0,7000.0
FUBT,2015-04-01,50000.0,50000.0,50000.0,50000.0,0.0,130.0,65000.0,65000.0
FUBT,2015-02-27,50000.0,50000.0,50000.0,50000.0,0.0,43.0,21500.0,21500.0
FUBT,2015-01-21,50000.0,50000.0,50000.0,50000.0,0.0,60.0,30000.0,30000.0
GALE,2024-03-19,30000.0,30000.0,30000.0,30000.0,0.0,25.0,7500.0,7500.0
GALE,2021-11-05,30000.0,30000.0,30000.0,30000.0,-5000.0,6.637,1991.1,1991100.0
GALE,2017-06-27,60000.0,60000.0,60000.0,60000.0,0.0,3.6,2160.0,2160000.0
GALE,2017-06-22,60000.0,60000.0,60000.0,60000.0,0.0,3.6,2160.0,2160000.0
GALE,2017-06-14,60000.0,60000.0,60000.0,60000.0,-5200.0,2.771,1662.6,1662600.0
GDKM,2024-03-21,1240.0,1240.0,1240.0,1240.0,0.0,325.0,403000.0,403000.0
GDKM,2024-03-20,1240.0,1240.0,1240.0,1240.0,0.0,390.0,483600.0,483600.0
GDKM,2024-03-15,1240.0,1240.0,1240.0,1240.0,0.0,6.0,7440.0,7440.0
GDKM,2023-11-24,1240.0,1240.0,1240.0,1240.0,223.0,360.0,446400.0,446400.0
GDKM,2022-09-14,1213.0,1213.0,1213.0,1213.0,-296.0,500.0,606500.0,606500.0
GDKM,2017-12-28,1250.0,1250.0,1250.0,1250.0,0.0,500.0,625000.0,625000.0
GECK,2024-10-10,31000.0,31000.0,31000.0,31000.0,-3800.0,57.0,17670.0,17670.0
GECK,2022-05-16,50000.0,50000.0,50000.0,50000.0,0.0,738.0,369000.0,369000.0
GECK,2020-05-12,50000.0,50000.0,50000.0,50000.0,0.0,791.0,395500.0,395500.0
GECK,2019-09-20,50000.0,50000.0,50000.0,50000.0,0.0,761.0,380500.0,380500.0
GECK,2019-01-21,50000.0,50000.0,50000.0,50000.0,0.0,1.08,540000.0,540000.0
GECK,2018-12-26,50000.0,50000.0,50000.0,50000.0,0.0,1.132,566000.0,566000.0
GECK,2018-09-14,50000.0,50000.0,50000.0,50000.0,6667.0,1.094,547000.0,547000.0
GECK,2017-08-18,30000.0,30000.0,30000.0,30000.0,-4958.0,4.861,1458.3,1458300.0
GECT,2024-10-10,31000.0,31000.0,31000.0,31000.0,-3800.0,60.0,18600.0,18600.0
GECT,2022-05-16,50000.0,50000.0,50000.0,50000.0,0.0,775.0,387500.0,387500.0
GECT,2020-05-12,50000.0,50000.0,50000.0,50000.0,0.0,832.0,416000.0,416000.0
GECT,2019-09-20,50000.0,50000.0,50000.0,50000.0,0.0,799.0,399500.0,399500.0
GECT,2019-01-21,50000.0,50000.0,50000.0,50000.0,0.0,1.132,566000.0,566000.0
GECT,2018-12-26,50000.0,50000.0,50000.0,50000.0,0.0,1.182,591000.0,591000.0
GECT,2018-09-14,50000.0,50000.0,50000.0,50000.0,-826.0,1.155,577500.0,577500.0
GRDN,2024-10-03,31000.0,31000.0,31000.0,31000.0,0.0,33.0,10230.0,10230.0
GRDN,2023-12-21,31000.0,31000.0,31000.0,31000.0,0.0,42.0,13020.0,13020.0
GRDN,2023-12-01,31000.0,31000.0,31000.0,31000.0,0.0,127.0,39370.0,39370.0
GRDN,2022-11-16,31000.0,31000.0,31000.0,31000.0,0.0,233.0,72230.0,72230.0
GRDN,2022-04-07,31000.0,31000.0,31000.0,31000.0,0.0,158.0,48980.0,48980.0
GRDN,2021-05-27,31000.0,31000.0,31000.0,31000.0,0.0,159.0,49290.0,49290.0
GRDN,2018-05-09,31000.0,31000.0,31000.0,31000.0,0.0,1.625,503750.0,503750.0
GRNT,2025-01-17,1957.0,1957.0,1860.0,1905.59,29.0,445.0,847989.0,847989.0
GRNT,2025-01-16,1900.0,1900.0,1900.0,1900.0,265.0,20.0,38000.0,38000.0
GRNT,2025-01-15,1851.0,1860.0,1850.0,1850.9,5.0,1.242,2298.82,2298820.0
GRNT,2025-01-14,1850.0,1850.0,1850.0,1850.0,-54.0,69.0,127650.0,127650.0
GRNT,2025-01-13,1860.0,1860.0,1860.0,1860.0,0.0,200.0,372000.0,372000.0
GRNT,2025-01-10,1860.0,1860.0,1860.0,1860.0,-206.0,1.0,1860.0,7440000.0
GRNT,2025-01-09,1899.0,1900.0,1899.0,1899.12,266.0,26.0,49377.0,49377.0
GRNT,2025-01-08,1850.0,1850.0,1850.0,1850.0,-1.0,200.0,370000.0,370000.0
GRNT,2025-01-03,1900.0,1900.0,1850.0,1850.12,-48.0,401.0,741900.0,741900.0
GRNT,2025-01-02,1859.0,1859.0,1859.0,1859.0,0.0,97.0,180323.0,180323.0
GRNT,2024-12-30,1859.0,1859.0,1859.0,1859.0,299.0,3.0,5577.0,5577.0
GRNT,2024-12-27,1810.0,1810.0,1790.0,1804.95,53.0,960.0,1732.75,1732750.0
GRNT,2024-12-25,1790.0,1800.0,1790.0,1795.45,106.0,11.0,19750.0,19750.0
GRNT,2024-12-24,1800.0,1800.0,1760.0,1776.67,-130.0,72.0,127920.0,127920.0
GRNT,2024-12-20,1800.0,1800.0,1800.0,1800.0,277.0,50.0,90000.0,6827500.0
GRNT,2024-12-19,1800.0,1800.0,1751.0,1751.5,-105.0,293.0,513190.0,513190.0
GRNT,2024-12-18,1770.0,1770.0,1770.0,1770.0,227.0,50.0,88500.0,88500.0
GRNT,2024-12-17,1731.0,1731.0,1730.0,1730.66,-223.0,151.0,261330.0,261330.0
GRNT,2024-12-16,1772.0,1772.0,1755.0,1770.05,56.0,131.0,231877.0,231877.0
GRNT,2024-12-13,1772.0,1772.0,1760.0,1760.2,228.0,357.0,628392.0,628392.0
GRNT,2024-12-12,1721.0,1721.0,1721.0,1721.0,30.0,200.0,344200.0,344200.0
GRNT,2024-12-11,1716.0,1716.0,1711.0,1715.91,-101.0,6.88,11805.485,11805485.0
GRNT,2024-12-10,1755.0,1755.0,1720.0,1733.46,197.0,65.0,112675.0,112675.0
GRNT,2024-12-06,1700.0,1700.0,1700.0,1700.0,63.0,120.0,204000.0,204000.0
GRNT,2024-12-05,1690.0,1690.0,1680.0,1689.29,238.0,140.0,236500.0,236500.0
GRNT,2024-12-04,1650.0,1650.0,1650.0,1650.0,-120.0,50.0,82500.0,82500.0
GRNT,2024-12-02,1670.0,1670.0,1670.0,1670.0,0.0,99.0,165330.0,165330.0
GRNT,2024-11-29,1670.0,1670.0,1670.0,1670.0,121.0,1.0,1670.0,1670.0
GRNT,2024-11-28,1650.0,1650.0,1650.0,1650.0,-6.0,590.0,973500.0,973500.0
GRNT,2024-11-27,1651.0,1651.0,1651.0,1651.0,-118.0,219.0,361569.0,361569.0
GRNT,2024-11-26,1680.0,1680.0,1660.0,1670.63,-1.0,495.0,826960.0,4126960.0
GRNT,2024-11-25,1660.0,1679.0,1660.0,1670.86,244.0,70.0,116960.0,116960.0
GRNT,2024-11-22,1631.0,1631.0,1631.0,1631.0,-292.0,115.0,187565.0,187565.0
GRNT,2024-11-21,1680.0,1680.0,1680.0,1680.0,129.0,9.0,15120.0,15120.0
GRNT,2024-11-20,1650.0,1693.0,1650.0,1658.6,157.0,50.0,82930.0,3382930.0
GRNT,2024-11-19,1633.0,1633.0,1633.0,1633.0,-349.0,150.0,244950.0,244950.0
GRNT,2024-11-18,1692.0,1692.0,1692.0,1692.0,255.0,40.0,67680.0,2722530.0
GRNT,2024-11-15,1650.0,1650.0,1650.0,1650.0,9.0,500.0,825000.0,825000.0
GRNT,2024-11-13,1650.0,1650.0,1630.0,1648.45,-275.0,388.0,639600.0,639600.0
GRNT,2024-11-11,1695.0,1695.0,1695.0,1695.0,299.0,400.0,678000.0,678000.0
GRNT,2024-11-08,1650.0,1650.0,1630.0,1645.87,248.0,63.0,103690.0,103690.0
GRNT,2024-11-07,1631.0,1631.0,1600.0,1606.01,38.0,1.234,1981.82,1981820.0
GRNT,2024-11-06,1600.0,1600.0,1600.0,1600.0,-83.0,370.0,592000.0,592000.0
GRNT,2024-11-05,1590.0,1630.0,1590.0,1613.33,-102.0,84.0,135520.0,135520.0
GRNT,2024-11-04,1630.0,1630.0,1630.0,1630.0,188.0,100.0,163000.0,163000.0
GRNT,2024-10-31,1600.0,1600.0,1600.0,1600.0,0.0,268.0,428800.0,428800.0
GRNT,2024-10-30,1600.0,1600.0,1600.0,1600.0,-184.0,88.0,140800.0,140800.0
GRNT,2024-10-29,1630.0,1630.0,1630.0,1630.0,68.0,10.0,16300.0,16300.0
GRNT,2024-10-25,1600.0,1630.0,1600.0,1619.05,-80.0,494.0,799810.0,799810.0
GRNT,2024-10-24,1670.0,1670.0,1630.0,1632.16,13.0,185.0,301950.0,301950.0
GRNT,2024-10-22,1630.0,1630.0,1630.0,1630.0,0.0,100.0,163000.0,163000.0
GRNT,2024-10-21,1630.0,1630.0,1630.0,1630.0,0.0,120.0,195600.0,195600.0
GRNT,2024-10-18,1630.0,1630.0,1630.0,1630.0,182.0,250.0,407500.0,407500.0
GRNT,2024-10-17,1601.0,1601.0,1600.0,1600.94,-142.0,116.0,185709.0,185709.0
GRNT,2024-10-16,1600.0,1630.0,1600.0,1623.94,146.0,297.0,482310.0,482310.0
GRNT,2024-10-14,1600.0,1601.0,1600.0,1600.62,-180.0,162.0,259300.0,259300.0
GRNT,2024-10-10,1630.0,1630.0,1630.0,1630.0,0.0,10.0,16300.0,16300.0
GRNT,2024-10-09,1630.0,1630.0,1630.0,1630.0,0.0,200.0,326000.0,326000.0
GRNT,2024-10-08,1630.0,1630.0,1630.0,1630.0,188.0,57.0,92910.0,92910.0
GRNT,2024-10-04,1600.0,1600.0,1600.0,1600.0,-299.0,15.0,24000.0,24000.0
GRNT,2024-10-03,1650.0,1650.0,1639.0,1649.25,60.0,1.02,1682.23,1682230.0
GRNT,2024-10-02,1649.0,1698.0,1600.0,1639.34,-686.0,2.44,3999.992,3999992.0
GRNT,2024-09-24,1760.0,1760.0,1760.0,1760.0,-217.0,25.0,44000.0,44000.0
GRNT,2024-09-20,1799.0,1799.0,1799.0,1799.0,180.0,200.0,359800.0,359800.0
GRNT,2024-09-19,1799.0,1800.0,1640.0,1767.14,719.0,495.0,874735.0,874735.0
GRNT,2024-09-16,1679.0,1679.0,1600.0,1648.59,112.0,439.0,723730.0,723730.0
GRNT,2024-09-13,1600.0,1648.0,1600.0,1630.31,189.0,293.0,477680.0,477680.0
GRNT,2024-09-12,1600.0,1600.0,1600.0,1600.0,6.0,117.0,187200.0,187200.0
GRNT,2024-09-11,1600.0,1600.0,1590.0,1599.12,-6.0,400.0,639650.0,639650.0
GRNT,2024-09-06,1600.0,1600.0,1600.0,1600.0,220.0,30.0,48000.0,48000.0
GRNT,2024-09-05,1590.0,1590.0,1550.0,1565.6,4.0,444.0,695125.0,695125.0
GRNT,2024-09-04,1565.0,1565.0,1565.0,1565.0,0.0,5.68,8889.2,8889200.0
GRNT,2024-09-03,1565.0,1565.0,1565.0,1565.0,0.0,4.883,7641.895,7641895.0
GRNT,2024-09-02,1565.0,1565.0,1565.0,1565.0,294.0,77.0,120505.0,120505.0
GRNT,2024-08-30,1551.0,1551.0,1505.0,1520.33,95.0,75.0,114025.0,114025.0
GRNT,2024-08-29,1546.0,1546.0,1501.0,1505.99,33.0,477.0,718359.0,718359.0
GRNT,2024-08-27,1500.0,1510.0,1500.0,1501.0,7.0,100.0,150100.0,150100.0
GRNT,2024-08-26,1500.0,1500.0,1500.0,1500.0,135.0,60.0,90000.0,90000.0
GRNT,2024-08-23,1500.0,1500.0,1410.0,1480.0,172.0,90.0,133200.0,133200.0
GRNT,2024-08-22,1455.0,1455.0,1455.0,1455.0,-299.0,525.0,763875.0,763875.0
GRNT,2024-08-20,1500.0,1500.0,1499.0,1499.81,-1.0,268.0,401950.0,401950.0
GRNT,2024-08-16,1500.0,1500.0,1500.0,1500.0,714.0,8.0,12000.0,12000.0
GRNT,2024-08-15,1400.0,1400.0,1400.0,1400.0,0.0,208.0,291200.0,291200.0
GRNT,2024-08-14,1400.0,1400.0,1400.0,1400.0,-278.0,15.0,21000.0,21000.0
GRNT,2024-08-13,1440.0,1440.0,1440.0,1440.0,0.0,200.0,288000.0,288000.0
GRNT,2024-08-12,1440.0,1440.0,1440.0,1440.0,0.0,180.0,259200.0,259200.0
GRNT,2024-08-08,1440.0,1440.0,1440.0,1440.0,0.0,900.0,1296.0,1296000.0
GRNT,2024-08-07,1440.0,1440.0,1440.0,1440.0,0.0,954.0,1373.76,1373760.0
GRNT,2024-08-06,1440.0,1440.0,1440.0,1440.0,-2.0,320.0,460800.0,460800.0
GRNT,2024-08-01,1441.0,1441.0,1440.0,1440.36,2.0,313.0,450833.0,450833.0
GRNT,2024-07-31,1440.0,1440.0,1440.0,1440.0,0.0,90.0,129600.0,129600.0
GRNT,2024-07-30,1440.0,1440.0,1440.0,1440.0,0.0,116.0,167040.0,167040.0
GRNT,2024-07-24,1440.0,1440.0,1440.0,1440.0,213.0,117.0,168480.0,168480.0
GRNT,2024-07-23,1410.0,1410.0,1410.0,1410.0,0.0,53.0,74730.0,74730.0
GRNT,2024-07-22,1410.0,1410.0,1410.0,1410.0,0.0,43.0,60630.0,60630.0
GRNT,2024-07-19,1410.0,1410.0,1410.0,1410.0,71.0,80.0,112800.0,112800.0
GRNT,2024-07-18,1400.0,1400.0,1400.0,1400.0,-278.0,500.0,700000.0,700000.0
GRNT,2024-07-17,1440.0,1440.0,1440.0,1440.0,286.0,1.0,1440.0,2041440.0
GRNT,2024-07-16,1400.0,1400.0,1400.0,1400.0,0.0,295.0,413000.0,413000.0
GRNT,2024-07-11,1400.0,1400.0,1400.0,1400.0,-278.0,170.0,238000.0,238000.0
GRNT,2024-07-10,1440.0,1440.0,1440.0,1440.0,129.0,10.0,14400.0,14400.0
GRNT,2024-07-05,1440.0,1440.0,1400.0,1421.65,155.0,218.0,309920.0,309920.0
GRNT,2024-07-04,1400.0,1400.0,1400.0,1400.0,7.0,145.0,203000.0,203000.0
GRNT,2024-07-03,1399.0,1399.0,1399.0,1399.0,440.0,20.0,27980.0,27980.0
GRNT,2024-06-27,1340.0,1340.0,1340.0,1340.0,0.0,5.0,6700.0,6700.0
GRNT,2024-06-25,1340.0,1340.0,1340.0,1340.0,-153.0,83.0,111220.0,111220.0
GRNT,2024-06-17,1380.0,1380.0,1356.0,1360.85,65.0,409.0,556586.0,556586.0
GRNT,2024-06-14,1352.0,1352.0,1352.0,1352.0,15.0,15.0,20280.0,20280.0
GRNT,2024-06-13,1350.0,1350.0,1349.0,1349.93,134.0,1.198,1617.215,1617215.0
GRNT,2024-06-12,1335.0,1335.0,1331.0,1332.02,238.0,196.0,261076.0,261076.0
GRNT,2024-06-11,1301.0,1301.0,1301.0,1301.0,8.0,116.0,150916.0,150916.0
GRNT,2024-06-10,1300.0,1300.0,1300.0,1300.0,-114.0,500.0,650000.0,650000.0
GRNT,2024-06-06,1315.0,1315.0,1315.0,1315.0,-295.0,10.0,13150.0,13150.0
GRNT,2024-06-05,1355.0,1355.0,1355.0,1355.0,74.0,400.0,542000.0,542000.0
GRNT,2024-06-04,1350.0,1350.0,1321.0,1345.09,-75.0,999.0,1343.749,6338749.0
GRNT,2024-06-03,1355.0,1356.0,1355.0,1355.3,39.0,300.0,406590.0,406590.0
GRNT,2024-05-31,1350.0,1350.0,1350.0,1350.0,-12.0,490.0,661500.0,661500.0
GRNT,2024-05-29,1351.0,1352.0,1351.0,1351.64,127.0,917.0,1239.454,1239454.0
GRNT,2024-05-28,1340.0,1340.0,1320.0,1334.68,259.0,3.098,4134.84,4134840.0
GRNT,2024-05-27,1301.0,1301.0,1301.0,1301.0,7.0,179.0,232879.0,232879.0
GRNT,2024-05-21,1300.0,1301.0,1300.0,1300.14,-31.0,690.0,897100.0,897100.0
GRNT,2024-05-15,1300.0,1310.0,1300.0,1304.17,3.0,12.0,15650.0,15650.0
GRNT,2024-05-14,1303.0,1304.0,1303.0,1303.84,30.0,732.0,954408.0,954408.0
GRNT,2024-05-13,1300.0,1300.0,1300.0,1300.0,0.0,162.0,210600.0,210600.0
GRNT,2024-05-10,1300.0,1300.0,1300.0,1300.0,-299.0,200.0,260000.0,260000.0
GRNT,2024-05-09,1340.0,1340.0,1340.0,1340.0,-283.0,171.0,229140.0,229140.0
GRNT,2024-05-07,1379.0,1379.0,1379.0,1379.0,485.0,50.0,68950.0,68950.0
GRNT,2024-04-30,1316.0,1317.0,1310.0,1315.25,-257.0,100.0,131525.0,131525.0
GRNT,2024-04-26,1350.0,1350.0,1350.0,1350.0,-217.0,150.0,202500.0,202500.0
GRNT,2024-04-23,1380.0,1380.0,1380.0,1380.0,641.0,3.0,4140.0,4140.0
GRNT,2024-04-22,1334.0,1334.0,1290.0,1296.92,13.0,531.0,688664.0,688664.0
GRNT,2024-04-19,1250.0,1300.0,1250.0,1295.23,-37.0,215.0,278475.0,278475.0
GRNT,2024-04-18,1300.0,1300.0,1300.0,1300.0,0.0,300.0,390000.0,390000.0
GRNT,2024-04-17,1300.0,1300.0,1300.0,1300.0,383.0,100.0,130000.0,130000.0
GRNT,2024-04-16,1252.0,1252.0,1252.0,1252.0,-71.0,36.0,45072.0,45072.0
GRNT,2024-04-15,1261.0,1261.0,1261.0,1261.0,-300.0,191.0,240851.0,240851.0
GRNT,2024-04-12,1300.0,1300.0,1300.0,1300.0,191.0,183.0,237900.0,237900.0
GRNT,2024-04-11,1300.0,1300.0,1270.0,1275.64,44.0,133.0,169660.0,169660.0
GRNT,2024-04-09,1270.0,1270.0,1270.0,1270.0,401.0,7.0,8890.0,8890.0
GRNT,2024-04-08,1221.0,1221.0,1221.0,1221.0,-240.0,500.0,610500.0,610500.0
GRNT,2024-04-05,1252.0,1252.0,1251.0,1251.04,-1.0,104.0,130108.0,130108.0
GRNT,2024-04-04,1277.0,1277.0,1210.0,1251.17,90.0,857.0,1072.254,1072254.0
GRNT,2024-04-01,1240.0,1240.0,1240.0,1240.0,81.0,784.0,972160.0,972160.0
GRNT,2024-03-28,1230.0,1230.0,1230.0,1230.0,0.0,522.0,642060.0,642060.0
GRNT,2024-03-26,1230.0,1230.0,1230.0,1230.0,-22.0,100.0,123000.0,10186200.0
GRNT,2024-03-25,1250.0,1250.0,1230.0,1232.67,-37.0,15.0,18490.0,18490.0
GRNT,2024-03-22,1240.0,1240.0,1216.0,1237.3,187.0,4.626,5723.766,5723766.0
GRNT,2024-03-21,1215.0,1215.0,1201.0,1214.62,6.0,1.297,1575.365,1575365.0
GRNT,2024-03-20,1230.0,1230.0,1172.0,1213.95,55.0,410.0,497720.0,497720.0
GRNT,2024-03-19,1210.0,1210.0,1171.0,1207.25,3.0,269.0,324749.0,324749.0
GRNT,2024-03-14,1210.0,1210.0,1204.0,1206.9,58.0,619.0,747070.0,747070.0
GRNT,2024-03-13,1200.0,1200.0,1200.0,1200.0,0.0,355.0,426000.0,426000.0
GRNT,2024-03-11,1200.0,1200.0,1200.0,1200.0,-15.0,150.0,180000.0,180000.0
GRNT,2024-03-08,1203.0,1203.0,1200.0,1201.75,15.0,625.0,751095.0,751095.0
GRNT,2024-03-07,1200.0,1200.0,1200.0,1200.0,0.0,326.0,391200.0,391200.0
GRNT,2024-03-06,1200.0,1200.0,1200.0,1200.0,0.0,647.0,776400.0,776400.0
GRNT,2024-03-05,1200.0,1200.0,1200.0,1200.0,0.0,500.0,600000.0,600000.0
GRNT,2024-03-04,1200.0,1200.0,1200.0,1200.0,0.0,247.0,296400.0,296400.0
GRNT,2024-03-01,1200.0,1200.0,1200.0,1200.0,0.0,103.0,123600.0,123600.0
GRNT,2024-02-28,1200.0,1200.0,1200.0,1200.0,231.0,750.0,900000.0,900000.0
GRNT,2024-02-21,1170.0,1190.0,1170.0,1172.86,-144.0,1.75,2052.5,2052500.0
GRNT,2024-02-20,1190.0,1190.0,1190.0,1190.0,-83.0,1.5,1785.0,1785000.0
GRNT,2024-02-19,1200.0,1200.0,1200.0,1200.0,0.0,407.0,488400.0,488400.0
GRNT,2024-02-13,1200.0,1200.0,1200.0,1200.0,-83.0,2.5,3000.0,5040000.0
GRNT,2024-02-08,1210.0,1210.0,1210.0,1210.0,0.0,314.0,379940.0,379940.0
GRNT,2024-02-06,1210.0,1210.0,1210.0,1210.0,-295.0,764.0,924440.0,924440.0
GRNT,2024-02-01,1250.0,1250.0,1170.0,1246.8,795.0,625.0,779250.0,779250.0
GRNT,2024-01-31,1170.0,1170.0,1150.0,1155.0,43.0,1.112,1284.36,1284360.0
GRNT,2024-01-30,1150.0,1150.0,1150.0,1150.0,-86.0,45.0,51750.0,51750.0
GRNT,2024-01-23,1160.0,1160.0,1160.0,1160.0,0.0,469.0,544040.0,544040.0
GRNT,2024-01-22,1160.0,1160.0,1160.0,1160.0,-45.0,2.0,2320.0,2320000.0
GRNT,2024-01-12,1180.0,1180.0,1150.0,1165.27,133.0,725.0,844820.0,844820.0
GRNT,2024-01-11,1150.0,1150.0,1150.0,1150.0,44.0,1.0,1150.0,1150000.0
GRNT,2024-01-10,1145.0,1145.0,1145.0,1145.0,-290.0,10.0,11450.0,11450.0
GRNT,2023-12-28,1179.0,1180.0,1179.0,1179.25,68.0,400.0,471700.0,471700.0
GRNT,2023-12-27,1190.0,1190.0,1157.0,1171.29,458.0,441.0,516540.0,516540.0
GRNT,2023-12-21,1120.0,1120.0,1120.0,1120.0,-179.0,20.0,22400.0,22400.0
GRNT,2023-12-20,1140.0,1142.0,1140.0,1140.36,-14.0,110.0,125440.0,125440.0
GRNT,2023-12-19,1142.0,1142.0,1142.0,1142.0,-113.0,15.0,17130.0,17130.0
GRNT,2023-12-15,1155.0,1155.0,1155.0,1155.0,114.0,2.0,2310.0,2310000.0
GRNT,2023-12-14,1142.0,1142.0,1142.0,1142.0,-17.0,15.0,17130.0,17130.0
GRNT,2023-12-11,1144.0,1144.0,1144.0,1144.0,26.0,1.0,1144.0,1144000.0
GRNT,2023-12-04,1141.0,1141.0,1141.0,1141.0,53.0,100.0,114100.0,114100.0
GRNT,2023-11-29,1135.0,1135.0,1135.0,1135.0,-258.0,70.0,79450.0,29181915.0
GRNT,2023-11-28,1165.0,1165.0,1165.0,1165.0,-294.0,70.0,81550.0,81550.0
GRNT,2023-11-27,1205.0,1205.0,1200.0,1200.27,437.0,1.028,1233.875,1233875.0
GRNT,2023-11-24,1150.0,1150.0,1150.0,1150.0,-171.0,26.0,29900.0,29900.0
GRNT,2023-11-22,1170.0,1170.0,1170.0,1170.0,-283.0,395.0,462150.0,462150.0
GRNT,2023-11-17,1205.0,1205.0,1175.0,1204.09,248.0,11.731,14125.235,14125235.0
GRNT,2023-11-16,1175.0,1175.0,1175.0,1175.0,205.0,39.0,45825.0,45825.0
GRNT,2023-11-13,1152.0,1152.0,1151.0,1151.35,12.0,170.0,195730.0,195730.0
GRNT,2023-11-08,1150.0,1150.0,1150.0,1150.0,0.0,50.0,57500.0,57500.0
GRNT,2023-11-07,1150.0,1150.0,1150.0,1150.0,0.0,260.0,299000.0,299000.0
GRNT,2023-11-03,1150.0,1150.0,1150.0,1150.0,0.0,500.0,575000.0,575000.0
GRNT,2023-11-02,1150.0,1150.0,1150.0,1150.0,0.0,418.0,480700.0,480700.0
GRNT,2023-11-01,1150.0,1150.0,1150.0,1150.0,46.0,100.0,115000.0,115000.0
GRNT,2023-10-26,1150.0,1150.0,1121.0,1144.73,225.0,330.0,377760.0,377760.0
GRNT,2023-10-25,1111.0,1120.0,1111.0,1119.51,-93.0,1.75,1959.15,1959150.0
GRNT,2023-10-20,1130.0,1130.0,1130.0,1130.0,73.0,100.0,113000.0,113000.0
GRNT,2023-10-18,1121.0,1122.0,1121.0,1121.83,-245.0,120.0,134620.0,134620.0
GRNT,2023-10-16,1150.0,1150.0,1150.0,1150.0,14.0,30.0,34500.0,34500.0
GRNT,2023-10-13,1150.0,1152.0,1122.0,1148.41,254.0,169.0,194082.0,194082.0
GRNT,2023-10-06,1120.0,1120.0,1120.0,1120.0,5.0,15.0,16800.0,16800.0
GRNT,2023-10-03,1120.0,1120.0,1111.0,1119.39,67.0,1.218,1363.422,1363422.0
GRNT,2023-10-02,1112.0,1112.0,1111.0,1111.94,-33.0,160.0,177910.0,177910.0
GRNT,2023-09-29,1125.0,1125.0,1113.0,1115.6,50.0,1.54,1718.02,1718020.0
GRNT,2023-09-28,1110.0,1110.0,1110.0,1110.0,-9.0,247.0,274170.0,274170.0
GRNT,2023-09-27,1111.0,1111.0,1111.0,1111.0,9.0,2.0,2222.0,2222.0
GRNT,2023-09-22,1110.0,1110.0,1110.0,1110.0,0.0,10.0,11100.0,11100.0
GRNT,2023-09-21,1110.0,1110.0,1110.0,1110.0,-41.0,290.0,321900.0,11791900.0
GRNT,2023-09-18,1115.0,1115.0,1110.0,1114.55,41.0,110.0,122600.0,122600.0
GRNT,2023-09-13,1110.0,1110.0,1110.0,1110.0,-9.0,34.0,37740.0,37740.0
GRNT,2023-09-06,1111.0,1111.0,1111.0,1111.0,9.0,46.0,51106.0,51106.0
GRNT,2023-09-05,1110.0,1110.0,1110.0,1110.0,91.0,1.254,1391.94,1391940.0
GRNT,2023-09-04,1100.0,1100.0,1100.0,1100.0,0.0,20.0,22000.0,22000.0
GRNT,2023-09-01,1100.0,1100.0,1100.0,1100.0,0.0,100.0,110000.0,110000.0
GRNT,2023-08-31,1100.0,1100.0,1100.0,1100.0,-122.0,18.0,19800.0,19800.0
GRNT,2023-08-30,1120.0,1150.0,1110.0,1113.6,105.0,405.0,451007.0,451007.0
GRNT,2023-08-16,1102.0,1102.0,1102.0,1102.0,9.0,266.0,293132.0,293132.0
GRNT,2023-08-14,1101.0,1101.0,1101.0,1101.0,-81.0,350.0,385350.0,385350.0
GRNT,2023-08-11,1110.0,1110.0,1110.0,1110.0,91.0,7.0,7770.0,7770.0
GRNT,2023-08-10,1100.0,1100.0,1100.0,1100.0,-246.0,38.0,41800.0,41800.0
GRNT,2023-07-31,1133.0,1133.0,1100.0,1127.73,252.0,119.0,134200.0,134200.0
GRNT,2023-07-26,1100.0,1100.0,1100.0,1100.0,0.0,108.0,118800.0,118800.0
GRNT,2023-07-25,1100.0,1100.0,1100.0,1100.0,0.0,116.0,127600.0,127600.0
GRNT,2023-07-24,1100.0,1100.0,1100.0,1100.0,0.0,30.0,33000.0,33000.0
GRNT,2023-07-21,1100.0,1100.0,1100.0,1100.0,0.0,160.0,176000.0,176000.0
GRNT,2023-07-20,1100.0,1100.0,1100.0,1100.0,0.0,249.0,273900.0,273900.0
GRNT,2023-07-18,1100.0,1100.0,1100.0,1100.0,0.0,201.0,221100.0,221100.0
GRNT,2023-07-17,1100.0,1100.0,1100.0,1100.0,0.0,110.0,121000.0,121000.0
GRNT,2023-07-13,1100.0,1100.0,1100.0,1100.0,0.0,417.0,458700.0,458700.0
GRNT,2023-07-11,1100.0,1100.0,1100.0,1100.0,0.0,210.0,231000.0,231000.0
GRNT,2023-07-10,1100.0,1100.0,1100.0,1100.0,0.0,20.0,22000.0,22000.0
GRNT,2023-07-04,1100.0,1100.0,1100.0,1100.0,0.0,100.0,110000.0,110000.0
GRNT,2023-07-03,1100.0,1100.0,1100.0,1100.0,-430.0,201.0,221100.0,221100.0
GRNT,2023-06-23,1150.0,1150.0,1149.0,1149.37,-454.0,470.0,540204.0,540204.0
GRNT,2023-06-09,1204.0,1204.0,1204.0,1204.0,273.0,3.0,3612.0,3612.0
GRNT,2023-05-31,1170.0,1180.0,1170.0,1172.0,-26.0,400.0,468800.0,468800.0
GRNT,2023-05-23,1175.0,1175.0,1175.0,1175.0,-249.0,10.0,11750.0,11750.0
GRNT,2023-05-22,1205.0,1205.0,1205.0,1205.0,-123.0,50.0,60250.0,60250.0
GRNT,2023-05-19,1220.0,1220.0,1220.0,1220.0,167.0,365.0,445300.0,445300.0
GRNT,2023-05-17,1200.0,1200.0,1200.0,1200.0,169.0,105.0,126000.0,126000.0
GRNT,2023-05-15,1180.0,1180.0,1180.0,1180.0,-167.0,35.0,41300.0,41300.0
GRNT,2023-05-11,1200.0,1200.0,1200.0,1200.0,0.0,238.0,285600.0,285600.0
GRNT,2023-05-08,1200.0,1200.0,1200.0,1200.0,0.0,40.0,48000.0,48000.0
GRNT,2023-05-05,1200.0,1200.0,1200.0,1200.0,9.0,200.0,240000.0,240000.0
GRNT,2023-05-04,1170.0,1200.0,1170.0,1198.9,-9.0,463.0,555090.0,555090.0
GRNT,2023-05-02,1200.0,1200.0,1200.0,1200.0,0.0,200.0,240000.0,240000.0
GRNT,2023-04-28,1200.0,1200.0,1200.0,1200.0,0.0,739.0,886800.0,886800.0
GRNT,2023-04-27,1200.0,1200.0,1200.0,1200.0,12.0,550.0,660000.0,660000.0
GRNT,2023-04-26,1200.0,1200.0,1197.0,1198.54,13.0,584.0,699948.0,699948.0
GRNT,2023-04-24,1197.0,1197.0,1197.0,1197.0,-300.0,192.0,229824.0,229824.0
GRNT,2023-04-20,1234.0,1234.0,1234.0,1234.0,638.0,3.0,3702.0,3702.0
GRNT,2023-04-07,1160.0,1160.0,1160.0,1160.0,175.0,35.0,40600.0,40600.0
GRNT,2023-04-06,1140.0,1140.0,1140.0,1140.0,44.0,15.0,17100.0,17100.0
GRNT,2023-04-05,1135.0,1135.0,1135.0,1135.0,-299.0,40.0,45400.0,45400.0
GRNT,2023-04-03,1170.0,1170.0,1170.0,1170.0,-258.0,6.137,7180.29,7180290.0
GRNT,2023-03-31,1201.0,1201.0,1201.0,1201.0,-267.0,41.0,49241.0,49241.0
GRNT,2023-03-30,1234.0,1234.0,1234.0,1234.0,0.0,100.0,123400.0,123400.0
GRNT,2023-03-22,1234.0,1234.0,1234.0,1234.0,176.0,723.0,892182.0,892182.0
GRNT,2023-03-21,1214.0,1214.0,1210.0,1212.63,-173.0,152.0,184320.0,184320.0
GRNT,2023-03-20,1234.0,1234.0,1234.0,1234.0,-7.0,100.0,123400.0,123400.0
GRNT,2023-03-15,1235.0,1235.0,1234.0,1234.87,-1.0,1.253,1547.296,1547296.0
GRNT,2023-03-14,1235.0,1235.0,1235.0,1235.0,0.0,500.0,617500.0,617500.0
GRNT,2023-03-10,1235.0,1235.0,1235.0,1235.0,0.0,18.0,22230.0,22230.0
GRNT,2023-03-09,1235.0,1235.0,1235.0,1235.0,-117.0,30.0,37050.0,37050.0
GRNT,2023-03-08,1250.0,1250.0,1240.0,1249.68,193.0,930.0,1162.2,1162200.0
GRNT,2023-03-07,1226.0,1226.0,1226.0,1226.0,41.0,515.0,631390.0,631390.0
GRNT,2023-03-02,1221.0,1221.0,1221.0,1221.0,8.0,829.0,1012.209,1012209.0
GRNT,2023-03-01,1220.0,1220.0,1220.0,1220.0,150.0,50.0,61000.0,61000.0
GRNT,2023-02-28,1202.0,1202.0,1202.0,1202.0,-66.0,18.0,21636.0,21636.0
GRNT,2023-02-27,1210.0,1210.0,1210.0,1210.0,0.0,416.0,503360.0,503360.0
GRNT,2023-02-24,1210.0,1210.0,1210.0,1210.0,-19.0,148.0,179080.0,179080.0
GRNT,2023-02-21,1225.0,1225.0,1200.0,1212.25,-104.0,510.0,618250.0,618250.0
GRNT,2023-02-16,1225.0,1225.0,1225.0,1225.0,113.0,314.0,384650.0,384650.0
GRNT,2023-02-15,1210.0,1220.0,1210.0,1211.3,-71.0,115.0,139300.0,139300.0
GRNT,2023-02-14,1220.0,1220.0,1220.0,1220.0,-8.0,25.0,30500.0,30500.0
GRNT,2023-02-09,1221.0,1221.0,1221.0,1221.0,40.0,300.0,366300.0,366300.0
GRNT,2023-02-08,1220.0,1220.0,1216.0,1216.17,135.0,240.0,291880.0,291880.0
GRNT,2023-02-07,1200.0,1200.0,1200.0,1200.0,-164.0,5.0,6000.0,6000.0
GRNT,2023-02-02,1220.0,1220.0,1220.0,1220.0,150.0,20.0,24400.0,24400.0
GRNT,2023-02-01,1202.0,1202.0,1202.0,1202.0,-350.0,72.0,86544.0,86544.0
GRNT,2023-01-30,1201.0,1250.0,1201.0,1245.55,-75.0,110.0,137010.0,137010.0
GRNT,2023-01-27,1255.0,1255.0,1255.0,1255.0,-40.0,464.0,582320.0,582320.0
GRNT,2023-01-26,1260.0,1260.0,1260.0,1260.0,0.0,117.0,147420.0,147420.0
GRNT,2023-01-20,1260.0,1260.0,1260.0,1260.0,0.0,100.0,126000.0,126000.0
GRNT,2023-01-13,1260.0,1260.0,1260.0,1260.0,-40.0,15.0,18900.0,18900.0
GRNT,2023-01-11,1265.0,1265.0,1265.0,1265.0,40.0,800.0,1012.0,1012000.0
GRNT,2023-01-09,1260.0,1260.0,1260.0,1260.0,-102.0,100.0,126000.0,126000.0
GRNT,2023-01-05,1273.0,1273.0,1273.0,1273.0,0.0,130.0,165490.0,165490.0
GRNT,2023-01-04,1273.0,1273.0,1273.0,1273.0,0.0,613.0,780349.0,780349.0
GRNT,2023-01-03,1273.0,1273.0,1273.0,1273.0,-16.0,200.0,254600.0,254600.0
GRNT,2022-12-29,1276.0,1276.0,1274.0,1275.08,32.0,195.0,248640.0,248640.0
GRNT,2022-12-28,1271.0,1271.0,1271.0,1271.0,-223.0,80.0,101680.0,101680.0
GRNT,2022-12-27,1300.0,1300.0,1300.0,1300.0,0.0,100.0,130000.0,130000.0
GRNT,2022-12-26,1300.0,1300.0,1300.0,1300.0,0.0,20.0,26000.0,26000.0
GRNT,2022-12-16,1300.0,1300.0,1300.0,1300.0,0.0,30.0,39000.0,39000.0
GRNT,2022-12-15,1300.0,1300.0,1300.0,1300.0,-91.0,185.0,240500.0,240500.0
GRNT,2022-12-12,1312.0,1312.0,1312.0,1312.0,-83.0,112.0,146944.0,146944.0
GRNT,2022-12-09,1320.0,1340.0,1320.0,1322.56,-127.0,2.294,3033.96,3033960.0
GRNT,2022-12-07,1340.0,1340.0,1340.0,1340.0,0.0,310.0,415400.0,415400.0
GRNT,2022-12-05,1340.0,1340.0,1340.0,1340.0,-147.0,900.0,1206.0,1206000.0
GRNT,2022-12-01,1360.0,1360.0,1360.0,1360.0,0.0,26.0,35360.0,35360.0
GRNT,2022-11-30,1360.0,1360.0,1360.0,1360.0,0.0,550.0,748000.0,748000.0
GRNT,2022-11-29,1360.0,1360.0,1360.0,1360.0,67.0,1.1,1496.0,1496000.0
GRNT,2022-11-28,1351.0,1351.0,1351.0,1351.0,-103.0,42.0,56742.0,56742.0
GRNT,2022-11-24,1365.0,1365.0,1365.0,1365.0,104.0,231.0,315315.0,315315.0
GRNT,2022-11-21,1351.0,1351.0,1351.0,1351.0,-30.0,100.0,135100.0,135100.0
GRNT,2022-11-16,1355.0,1355.0,1355.0,1355.0,-37.0,412.0,558260.0,558260.0
GRNT,2022-11-09,1360.0,1361.0,1360.0,1360.41,67.0,1.466,1994.36,1994360.0
GRNT,2022-11-08,1351.0,1351.0,1351.0,1351.0,-30.0,10.0,13510.0,13510.0
GRNT,2022-11-07,1355.0,1355.0,1355.0,1355.0,22.0,197.0,266935.0,266935.0
GRNT,2022-11-03,1352.0,1352.0,1350.0,1351.55,15.0,1.15,1554.28,3579280.0
GRNT,2022-11-02,1350.0,1350.0,1350.0,1350.0,0.0,73.0,98550.0,4148550.0
GRNT,2022-10-31,1350.0,1350.0,1350.0,1350.0,0.0,48.0,64800.0,64800.0
GRNT,2022-10-28,1350.0,1350.0,1350.0,1350.0,-88.0,15.0,20250.0,20250.0
GRNT,2022-10-25,1362.0,1362.0,1360.0,1361.83,15.0,546.0,743560.0,63383560.0
GRNT,2022-10-21,1360.0,1360.0,1360.0,1360.0,-286.0,25.0,34000.0,34000.0
GRNT,2022-10-20,1400.0,1420.0,1380.0,1400.11,-141.0,3.695,5173.4,10301020.0
GRNT,2022-10-19,1420.0,1420.0,1420.0,1420.0,0.0,750.0,1065.0,1065000.0
GRNT,2022-10-18,1420.0,1420.0,1420.0,1420.0,-187.0,685.0,972700.0,58223050.0
GRNT,2022-10-17,1436.0,1480.0,1436.0,1447.0,-598.0,40.0,57880.0,57880.0
GRNT,2022-10-12,1520.0,1546.0,1520.0,1539.26,240.0,1.754,2699.854,2699854.0
GRNT,2022-10-10,1500.0,1511.0,1499.0,1503.1,245.0,2.776,4172.6,4172600.0
GRNT,2022-10-07,1468.0,1468.0,1420.0,1467.06,288.0,1.02,1496.4,1496400.0
GRNT,2022-10-06,1421.0,1430.0,1420.0,1425.58,42.0,285.0,406290.0,406290.0
GRNT,2022-10-05,1420.0,1420.0,1420.0,1420.0,-743.0,356.0,505520.0,505520.0
GRNT,2022-10-04,1546.0,1546.0,1460.0,1533.86,220.0,2.933,4498.824,4498824.0
GRNT,2022-10-03,1510.0,1510.0,1500.0,1501.11,13.0,765.0,1148.35,70228454.0
GRNT,2022-09-30,1502.0,1502.0,1449.0,1499.6,47.0,4.738,7105.094,7105094.0
GRNT,2022-09-29,1500.0,1500.0,1480.0,1492.28,95.0,7.843,11703.99,11703990.0
GRNT,2022-09-28,1431.0,1488.0,1431.0,1478.31,-40.0,784.0,1158.992,1158992.0
GRNT,2022-09-27,1459.0,1488.0,1459.0,1483.88,270.0,4.322,6413.313,21544785.0
GRNT,2022-09-26,1450.0,1450.0,1443.0,1445.2,14.0,481.0,695140.0,695140.0
GRNT,2022-09-23,1443.0,1443.0,1443.0,1443.0,-283.0,50.0,72150.0,72150.0
GRNT,2022-09-22,1455.0,1540.0,1449.0,1485.0,607.0,1.16,1722.6,26923120.0
GRNT,2022-09-21,1400.0,1400.0,1400.0,1400.0,294.0,515.0,721000.0,10927800.0
GRNT,2022-09-20,1360.0,1361.0,1360.0,1360.36,-180.0,330.0,448918.0,448918.0
GRNT,2022-09-19,1390.0,1390.0,1361.0,1385.17,154.0,90.0,124665.0,124665.0
GRNT,2022-09-16,1362.0,1400.0,1361.0,1364.51,-166.0,755.0,1030.205,1030205.0
GRNT,2022-09-15,1390.0,1390.0,1380.0,1387.5,43.0,200.0,277500.0,14497500.0
GRNT,2022-09-14,1371.0,1390.0,1361.0,1381.16,-50.0,1.54,2126.993,2126993.0
GRNT,2022-09-13,1389.0,1389.0,1388.0,1388.37,198.0,63.0,87467.0,87467.0
GRNT,2022-09-06,1361.0,1361.0,1361.0,1361.0,0.0,400.0,544400.0,544400.0
GRNT,2022-09-05,1361.0,1361.0,1361.0,1361.0,0.0,205.0,279005.0,279005.0
GRNT,2022-09-02,1360.0,1361.0,1360.0,1360.63,0.0,335.0,455810.0,455810.0
GRNT,2022-09-01,1361.0,1361.0,1361.0,1361.0,-131.0,40.0,54440.0,54440.0
GRNT,2022-08-30,1380.0,1380.0,1361.0,1378.51,132.0,637.0,878110.0,878110.0
GRNT,2022-08-29,1361.0,1361.0,1361.0,1361.0,7.0,30.0,40830.0,40830.0
GRNT,2022-08-26,1360.0,1360.0,1360.0,1360.0,44.0,200.0,272000.0,272000.0
GRNT,2022-08-25,1351.0,1360.0,1351.0,1354.24,-59.0,125.0,169280.0,169280.0
GRNT,2022-08-24,1362.0,1362.0,1360.0,1361.92,15.0,260.0,354100.0,354100.0
GRNT,2022-08-23,1360.0,1360.0,1360.0,1360.0,0.0,216.0,293760.0,293760.0
GRNT,2022-08-19,1360.0,1360.0,1360.0,1360.0,52.0,410.0,557600.0,557600.0
GRNT,2022-08-18,1353.0,1353.0,1353.0,1353.0,74.0,94.0,127182.0,127182.0
GRNT,2022-08-16,1340.0,1345.0,1340.0,1343.02,-268.0,141.0,189366.0,189366.0
GRNT,2022-08-10,1380.0,1380.0,1380.0,1380.0,415.0,65.0,89700.0,89700.0
GRNT,2022-08-05,1325.0,1325.0,1325.0,1325.0,0.0,30.0,39750.0,39750.0
GRNT,2022-08-01,1325.0,1325.0,1325.0,1325.0,0.0,140.0,185500.0,185500.0
GRNT,2022-07-28,1325.0,1325.0,1325.0,1325.0,192.0,100.0,132500.0,132500.0
GRNT,2022-07-27,1300.0,1300.0,1300.0,1300.0,-8.0,125.0,162500.0,162500.0
GRNT,2022-07-22,1302.0,1302.0,1300.0,1301.44,8.0,178.0,231656.0,231656.0
GRNT,2022-07-20,1300.0,1300.0,1300.0,1300.0,0.0,10.0,13000.0,13000.0
GRNT,2022-07-18,1300.0,1300.0,1300.0,1300.0,0.0,30.0,39000.0,39000.0
GRNT,2022-07-15,1300.0,1300.0,1300.0,1300.0,-76.0,50.0,65000.0,65000.0
GRNT,2022-07-08,1310.0,1310.0,1310.0,1310.0,-76.0,2.0,2620.0,2620.0
GRNT,2022-07-05,1320.0,1320.0,1320.0,1320.0,0.0,50.0,66000.0,66000.0
GRNT,2022-07-04,1320.0,1320.0,1320.0,1320.0,-222.0,25.0,33000.0,33000.0
GRNT,2022-07-01,1350.0,1350.0,1350.0,1350.0,227.0,549.0,741150.0,741150.0
GRNT,2022-06-30,1320.0,1320.0,1320.0,1320.0,0.0,150.0,198000.0,198000.0
GRNT,2022-06-28,1320.0,1320.0,1320.0,1320.0,-75.0,50.0,66000.0,66000.0
GRNT,2022-06-23,1330.0,1330.0,1330.0,1330.0,0.0,287.0,381710.0,381710.0
GRNT,2022-06-22,1330.0,1330.0,1330.0,1330.0,0.0,36.0,47880.0,47880.0
GRNT,2022-06-21,1330.0,1330.0,1330.0,1330.0,-148.0,33.0,43890.0,43890.0
GRNT,2022-06-20,1350.0,1350.0,1350.0,1350.0,0.0,58.0,78300.0,78300.0
GRNT,2022-06-17,1350.0,1350.0,1350.0,1350.0,0.0,957.0,1291.95,1291950.0
GRNT,2022-06-16,1350.0,1350.0,1350.0,1350.0,0.0,350.0,472500.0,472500.0
GRNT,2022-06-14,1350.0,1350.0,1350.0,1350.0,0.0,596.0,804600.0,804600.0
GRNT,2022-06-13,1350.0,1350.0,1350.0,1350.0,0.0,216.0,291600.0,291600.0
GRNT,2022-06-09,1350.0,1350.0,1350.0,1350.0,-288.0,100.0,135000.0,135000.0
GRNT,2022-06-08,1390.0,1390.0,1390.0,1390.0,-71.0,30.0,41700.0,41700.0
GRNT,2022-06-02,1400.0,1400.0,1400.0,1400.0,145.0,10.0,14000.0,14000.0
GRNT,2022-06-01,1380.0,1380.0,1380.0,1380.0,-136.0,50.0,69000.0,69000.0
GRNT,2022-05-31,1399.0,1399.0,1399.0,1399.0,7.0,44.0,61556.0,61556.0
GRNT,2022-05-27,1400.0,1400.0,1390.0,1397.62,-14.0,2.623,3665.97,3665970.0
GRNT,2022-05-26,1400.0,1400.0,1393.0,1399.7,7.0,1.886,2639.825,2639825.0
GRNT,2022-05-25,1400.0,1400.0,1361.0,1398.62,0.0,1.065,1489.525,1489525.0
GRNT,2022-05-23,1400.0,1400.0,1360.0,1398.17,-14.0,218.0,304800.0,304800.0
GRNT,2022-05-20,1400.0,1400.0,1400.0,1400.0,-64.0,706.0,988400.0,988400.0
GRNT,2022-05-19,1410.0,1410.0,1400.0,1409.23,-70.0,2.606,3672.465,3672465.0
GRNT,2022-05-18,1420.0,1420.0,1400.0,1419.63,71.0,1.344,1907.98,1907980.0
GRNT,2022-05-17,1410.0,1410.0,1407.0,1409.4,-283.0,125.0,176175.0,176175.0
GRNT,2022-05-13,1450.0,1450.0,1450.0,1450.0,0.0,4.03,5843.5,5843500.0
GRNT,2022-05-12,1450.0,1450.0,1450.0,1450.0,0.0,10.0,14500.0,14500000.0
GRNT,2022-05-11,1450.0,1450.0,1450.0,1450.0,28.0,180.0,261000.0,261000.0
GRNT,2022-05-10,1445.0,1450.0,1445.0,1445.67,321.0,10.537,15233.066,15233066.0
GRNT,2022-05-09,1401.0,1401.0,1401.0,1401.0,0.0,125.0,175125.0,175125.0
GRNT,2022-05-06,1401.0,1401.0,1401.0,1401.0,-28.0,400.0,560400.0,560400.0
GRNT,2022-05-05,1406.0,1406.0,1405.0,1405.47,36.0,95.0,133520.0,133520.0
GRNT,2022-04-29,1400.0,1400.0,1400.0,1400.0,0.0,8.0,11200.0,11200000.0
GRNT,2022-04-28,1400.0,1400.0,1400.0,1400.0,0.0,1.088,1523.2,6545060.0
GRNT,2022-04-26,1400.0,1400.0,1400.0,1400.0,0.0,90.0,126000.0,126000.0
GRNT,2022-04-21,1400.0,1400.0,1400.0,1400.0,0.0,160.0,224000.0,224000.0
GRNT,2022-04-20,1400.0,1400.0,1400.0,1400.0,-264.0,200.0,280000.0,280000.0
GRNT,2022-04-19,1446.0,1450.0,1350.0,1437.91,803.0,17.666,25402.12,25402120.0
GRNT,2022-04-18,1331.0,1331.0,1331.0,1331.0,-141.0,100.0,133100.0,133100.0
GRNT,2022-04-15,1350.0,1350.0,1350.0,1350.0,-74.0,245.0,330750.0,330750.0
GRNT,2022-04-14,1360.0,1360.0,1360.0,1360.0,-283.0,150.0,204000.0,204000.0
GRNT,2022-04-11,1400.0,1400.0,1399.0,1399.62,-144.0,390.0,545850.0,545850.0
GRNT,2022-04-08,1420.0,1420.0,1420.0,1420.0,-10.0,450.0,639000.0,639000.0
GRNT,2022-04-07,1420.0,1425.0,1420.0,1421.48,-97.0,1.647,2341.175,2341175.0
GRNT,2022-04-06,1435.0,1436.0,1435.0,1435.4,290.0,1.911,2743.05,2743050.0
GRNT,2022-04-05,1405.0,1407.0,1367.0,1394.94,206.0,747.0,1042.02,1042020.0
GRNT,2022-04-04,1366.0,1368.0,1366.0,1366.81,302.0,540.0,738080.0,738080.0
GRNT,2022-04-01,1330.0,1330.0,1301.0,1326.78,206.0,1.125,1492.625,1492625.0
GRNT,2022-03-31,1300.0,1300.0,1299.0,1299.95,-1.0,475.0,617475.0,617475.0
GRNT,2022-03-30,1300.0,1301.0,1300.0,1300.09,1.0,570.0,741050.0,741050.0
GRNT,2022-03-29,1300.0,1300.0,1300.0,1300.0,-83.0,130.0,169000.0,169000.0
GRNT,2022-03-28,1320.0,1320.0,1300.0,1310.87,90.0,184.0,241200.0,241200.0
GRNT,2022-03-25,1300.0,1300.0,1284.0,1299.23,150.0,1.04,1351.2,1351200.0
GRNT,2022-03-24,1280.0,1280.0,1280.0,1280.0,-31.0,306.0,391680.0,391680.0
GRNT,2022-03-23,1284.0,1284.0,1284.0,1284.0,294.0,550.0,706200.0,706200.0
GRNT,2022-03-22,1260.0,1260.0,1222.0,1247.33,-22.0,90.0,112260.0,112260.0
GRNT,2022-03-18,1250.0,1260.0,1250.0,1250.12,1.0,246.0,307530.0,307530.0
GRNT,2022-03-17,1250.0,1250.0,1250.0,1250.0,229.0,100.0,125000.0,125000.0
GRNT,2022-03-09,1222.0,1222.0,1222.0,1222.0,-200.0,96.0,117312.0,117312.0
GRNT,2022-03-08,1247.0,1247.0,1247.0,1247.0,293.0,3.0,3741.0,3741.0
GRNT,2022-03-07,1212.0,1212.0,1210.0,1211.49,96.0,2.015,2441.15,2441150.0
GRNT,2022-03-04,1200.0,1200.0,1200.0,1200.0,0.0,80.0,96000.0,96000.0
GRNT,2022-03-01,1200.0,1200.0,1200.0,1200.0,-43.0,15.0,18000.0,18000.0
GRNT,2022-02-28,1219.0,1219.0,1200.0,1205.23,178.0,995.0,1199.206,1199206.0
GRNT,2022-02-24,1184.0,1185.0,1184.0,1184.16,-997.0,950.0,1124.95,1124950.0
GRNT,2022-02-23,1315.0,1316.0,1314.0,1315.36,10.0,1.164,1531.077,1531077.0
GRNT,2022-02-22,1314.0,1314.0,1314.0,1314.0,-45.0,300.0,394200.0,394200.0
GRNT,2022-02-21,1320.0,1320.0,1320.0,1320.0,-39.0,83.0,109560.0,109560.0
GRNT,2022-02-18,1350.0,1350.0,1321.0,1325.14,31.0,175.0,231900.0,231900.0
GRNT,2022-02-16,1321.0,1321.0,1321.0,1321.0,0.0,370.0,488770.0,488770.0
GRNT,2022-02-15,1321.0,1321.0,1321.0,1321.0,12.0,800.0,1056.8,1056800.0
GRNT,2022-02-14,1314.0,1326.0,1314.0,1319.47,-259.0,1.81,2388.235,2388235.0
GRNT,2022-02-11,1360.0,1360.0,1350.0,1354.5,33.0,480.0,650160.0,650160.0
GRNT,2022-02-10,1350.0,1350.0,1350.0,1350.0,-125.0,150.0,202500.0,77342500.0
GRNT,2022-02-08,1370.0,1370.0,1350.0,1367.1,127.0,482.0,658940.0,658940.0
GRNT,2022-02-07,1350.0,1350.0,1350.0,1350.0,39.0,554.0,747900.0,747900.0
GRNT,2022-02-03,1345.0,1345.0,1340.0,1344.76,111.0,419.0,563455.0,563455.0
GRNT,2022-02-02,1330.0,1330.0,1330.0,1330.0,-50.0,20.0,26600.0,26600.0
GRNT,2022-02-01,1336.0,1337.0,1336.0,1336.71,43.0,70.0,93570.0,93570.0
GRNT,2022-01-27,1331.0,1331.0,1331.0,1331.0,-183.0,500.0,665500.0,665500.0
GRNT,2022-01-24,1356.0,1356.0,1355.0,1355.76,-294.0,830.0,1125.28,1125280.0
GRNT,2022-01-21,1400.0,1400.0,1360.0,1396.83,-23.0,2.115,2954.3,2954300.0
GRNT,2022-01-20,1400.0,1400.0,1399.0,1399.99,286.0,10.0,13999.93,13999930.0
GRNT,2022-01-18,1361.0,1361.0,1361.0,1361.0,-270.0,55.0,74855.0,74855.0
GRNT,2022-01-17,1400.0,1400.0,1360.0,1398.82,136.0,3.069,4292.986,4292986.0
GRNT,2022-01-14,1380.0,1380.0,1380.0,1380.0,10.0,50.0,69000.0,69000.0
GRNT,2022-01-13,1380.0,1380.0,1351.0,1378.62,137.0,526.0,725155.0,725155.0
GRNT,2022-01-12,1360.0,1360.0,1360.0,1360.0,0.0,25.0,34000.0,34000.0
GRNT,2022-01-11,1360.0,1360.0,1360.0,1360.0,-284.0,170.0,231200.0,231200.0
GRNT,2022-01-05,1400.0,1400.0,1390.0,1399.77,50.0,646.0,904250.0,8004250.0
GRNT,2021-12-30,1401.0,1430.0,1350.0,1392.78,311.0,6.411,8929.084,8929084.0
GRNT,2021-12-29,1350.0,1351.0,1350.0,1350.83,-140.0,1.2,1621.0,1621000.0
GRNT,2021-12-28,1370.0,1370.0,1370.0,1370.0,262.0,1.398,1915.26,1915260.0
GRNT,2021-12-27,1335.0,1335.0,1335.0,1335.0,106.0,46.0,61410.0,61410.0
GRNT,2021-12-24,1321.0,1321.0,1321.0,1321.0,77.0,30.0,39630.0,39630.0
GRNT,2021-12-23,1311.0,1311.0,1310.0,1310.86,-215.0,464.0,608240.0,608240.0
GRNT,2021-12-22,1350.0,1350.0,1330.0,1339.69,-45.0,776.0,1039.6,1039600.0
GRNT,2021-12-21,1350.0,1350.0,1310.0,1345.71,-32.0,1.099,1478.93,1478930.0
GRNT,2021-12-17,1350.0,1350.0,1350.0,1350.0,0.0,363.0,490050.0,490050.0
GRNT,2021-12-16,1350.0,1350.0,1350.0,1350.0,-105.0,500.0,675000.0,675000.0
GRNT,2021-12-14,1360.0,1377.0,1360.0,1364.39,32.0,802.0,1094.24,1094240.0
GRNT,2021-12-13,1360.0,1360.0,1360.0,1360.0,-73.0,20.0,27200.0,27200.0
GRNT,2021-12-07,1377.0,1377.0,1336.0,1369.96,-53.0,157.0,215084.0,215084.0
GRNT,2021-12-06,1377.0,1378.0,1377.0,1377.28,-77.0,1.809,2491.5,2491500.0
GRNT,2021-12-02,1389.0,1389.0,1375.0,1388.02,89.0,2.15,2984.25,2984250.0
GRNT,2021-12-01,1379.0,1379.0,1320.0,1375.76,125.0,2.157,2967.52,2967520.0
GRNT,2021-11-30,1360.0,1360.0,1350.0,1358.82,444.0,2.382,3236.7,3236700.0
GRNT,2021-11-29,1301.0,1301.0,1301.0,1301.0,-144.0,50.0,65050.0,65050.0
GRNT,2021-11-24,1320.0,1320.0,1320.0,1320.0,0.0,50.0,66000.0,66000.0
GRNT,2021-11-23,1320.0,1320.0,1320.0,1320.0,-295.0,750.0,990000.0,990000.0
GRNT,2021-11-22,1360.0,1361.0,1360.0,1360.16,1.0,1.223,1663.48,1663480.0
GRNT,2021-11-19,1360.0,1360.0,1360.0,1360.0,76.0,50.0,68000.0,68000.0
GRNT,2021-11-18,1350.0,1350.0,1349.0,1349.71,82.0,170.0,229450.0,229450.0
GRNT,2021-11-17,1320.0,1350.0,1320.0,1338.75,-76.0,80.0,107100.0,107100.0
GRNT,2021-11-16,1321.0,1350.0,1321.0,1349.0,-15.0,873.0,1177.68,1177680.0
GRNT,2021-11-08,1350.0,1400.0,1350.0,1351.01,-458.0,497.0,671450.0,671450.0
GRNT,2021-11-04,1442.0,1442.0,1401.0,1415.86,113.0,1.05,1486.649,1486649.0
GRNT,2021-11-03,1400.0,1400.0,1400.0,1400.0,4.0,100.0,140000.0,6256480.0
GRNT,2021-11-02,1400.0,1401.0,1399.0,1399.48,299.0,2.265,3169.828,3169828.0
GRNT,2021-10-28,1366.0,1366.0,1351.0,1358.9,-222.0,1.323,1797.829,1797829.0
GRNT,2021-10-26,1390.0,1390.0,1389.0,1389.75,204.0,100.0,138975.0,138975.0
GRNT,2021-10-25,1358.0,1390.0,1358.0,1362.0,-271.0,40.0,54480.0,54480.0
GRNT,2021-10-22,1400.0,1400.0,1400.0,1400.0,280.0,132.0,184800.0,184800.0
GRNT,2021-10-21,1400.0,1400.0,1340.0,1361.81,170.0,1.745,2376.367,7581567.0
GRNT,2021-10-20,1339.0,1339.0,1339.0,1339.0,246.0,50.0,66950.0,66950.0
GRNT,2021-10-19,1310.0,1310.0,1300.0,1306.84,53.0,569.0,743590.0,743590.0
GRNT,2021-10-15,1300.0,1300.0,1300.0,1300.0,0.0,247.0,321100.0,321100.0
GRNT,2021-10-13,1300.0,1300.0,1300.0,1300.0,0.0,172.0,223600.0,223600.0
GRNT,2021-10-12,1300.0,1300.0,1300.0,1300.0,0.0,30.0,39000.0,39000.0
GRNT,2021-10-08,1300.0,1300.0,1300.0,1300.0,0.0,626.0,813800.0,813800.0
GRNT,2021-10-07,1300.0,1300.0,1300.0,1300.0,-37.0,200.0,260000.0,260000.0
GRNT,2021-10-06,1310.0,1310.0,1300.0,1304.81,37.0,4.449,5805.096,5805096.0
GRNT,2021-10-05,1300.0,1300.0,1300.0,1300.0,-76.0,3.15,4095.0,4095000.0
GRNT,2021-10-04,1310.0,1310.0,1310.0,1310.0,38.0,108.0,141480.0,141480.0
GRNT,2021-09-28,1305.0,1305.0,1305.0,1305.0,31.0,20.0,26100.0,26100.0
GRNT,2021-09-24,1301.0,1301.0,1301.0,1301.0,8.0,15.0,19515.0,19515.0
GRNT,2021-09-23,1300.0,1300.0,1300.0,1300.0,-127.0,300.0,390000.0,390000.0
GRNT,2021-09-22,1301.0,1320.0,1301.0,1316.7,127.0,121.0,159321.0,159321.0
GRNT,2021-09-21,1300.0,1301.0,1300.0,1300.13,-57.0,6.787,8824.0,8824000.0
GRNT,2021-09-20,1308.0,1320.0,1300.0,1307.6,48.0,6.256,8180.359,8180359.0
GRNT,2021-09-17,1304.0,1304.0,1300.0,1301.41,-108.0,1.26,1639.78,1639780.0
GRNT,2021-09-16,1317.0,1318.0,1306.0,1315.62,51.0,1.595,2098.415,2098415.0
GRNT,2021-09-15,1306.0,1320.0,1300.0,1308.92,41.0,1.329,1739.55,1739550.0
GRNT,2021-09-14,1310.0,1310.0,1302.0,1303.58,20.0,665.0,866878.0,866878.0
GRNT,2021-09-13,1301.0,1301.0,1301.0,1301.0,4.0,20.0,26020.0,26020.0
GRNT,2021-09-09,1311.0,1311.0,1300.0,1300.49,-35.0,679.0,883030.0,883030.0
GRNT,2021-09-07,1305.0,1305.0,1305.0,1305.0,-16.0,80.0,104400.0,104400.0
GRNT,2021-09-06,1330.0,1330.0,1300.0,1307.06,-98.0,2.69,3516.0,3516000.0
GRNT,2021-09-03,1320.0,1320.0,1320.0,1320.0,-215.0,160.0,211200.0,211200.0
GRNT,2021-09-02,1349.0,1349.0,1349.0,1349.0,343.0,13.0,17537.0,17537.0
GRNT,2021-09-01,1300.0,1315.0,1300.0,1304.3,-331.0,1.704,2222.535,2222535.0
GRNT,2021-08-31,1349.0,1349.0,1349.0,1349.0,510.0,1.9,2563.1,2563100.0
GRNT,2021-08-30,1330.0,1330.0,1252.0,1283.58,220.0,689.0,884390.0,884390.0
GRNT,2021-08-27,1253.0,1270.0,1251.0,1256.01,-110.0,430.0,540084.0,540084.0
GRNT,2021-08-26,1270.0,1270.0,1270.0,1270.0,175.0,219.0,278130.0,278130.0
GRNT,2021-08-25,1250.0,1250.0,1235.0,1248.1,135.0,2.457,3066.584,3066584.0
GRNT,2021-08-24,1232.0,1232.0,1231.0,1231.44,12.0,605.0,745021.0,745021.0
GRNT,2021-08-23,1230.0,1230.0,1230.0,1230.0,0.0,490.0,602700.0,602700.0
GRNT,2021-08-20,1230.0,1230.0,1230.0,1230.0,-6.0,30.0,36900.0,36900.0
GRNT,2021-08-19,1230.0,1240.0,1230.0,1230.78,-83.0,2.821,3472.04,3472040.0
GRNT,2021-08-18,1240.0,1246.0,1240.0,1241.12,9.0,123.0,152658.0,152658.0
GRNT,2021-08-17,1240.0,1240.0,1240.0,1240.0,182.0,549.0,680760.0,680760.0
GRNT,2021-08-16,1230.0,1230.0,1210.0,1217.85,-173.0,642.0,781860.0,781860.0
GRNT,2021-08-13,1240.0,1240.0,1239.0,1239.34,-61.0,183.0,226800.0,5146800.0
GRNT,2021-08-06,1247.0,1247.0,1247.0,1247.0,145.0,25.0,31175.0,31175.0
GRNT,2021-08-05,1230.0,1230.0,1220.0,1229.19,0.0,869.0,1068.17,1068170.0
GRNT,2021-08-03,1230.0,1230.0,1229.0,1229.19,201.0,80.0,98335.0,98335.0
GRNT,2021-07-28,1205.0,1205.0,1205.0,1205.0,-41.0,850.0,1024.25,1024250.0
GRNT,2021-07-26,1210.0,1210.0,1210.0,1210.0,0.0,20.0,24200.0,24200.0
GRNT,2021-07-23,1210.0,1210.0,1210.0,1210.0,77.0,250.0,302500.0,302500.0
GRNT,2021-07-22,1200.0,1201.0,1200.0,1200.72,-243.0,80.0,96058.0,96058.0
GRNT,2021-07-20,1230.0,1231.0,1230.0,1230.58,5.0,344.0,423320.0,423320.0
GRNT,2021-07-19,1230.0,1230.0,1230.0,1230.0,0.0,5.245,6451.35,6451350.0
GRNT,2021-07-16,1230.0,1230.0,1230.0,1230.0,-81.0,5.0,6150.0,6150000.0
GRNT,2021-07-15,1240.0,1240.0,1240.0,1240.0,79.0,568.0,704320.0,5624320.0
GRNT,2021-07-14,1231.0,1231.0,1230.0,1230.25,84.0,1.2,1476.3,1476300.0
GRNT,2021-07-13,1220.0,1220.0,1220.0,1220.0,-34.0,11.4,13908.0,41069820.0
GRNT,2021-07-08,1236.0,1236.0,1200.0,1224.2,42.0,1.537,1881.6,1881600.0
GRNT,2021-07-06,1230.0,1230.0,1200.0,1219.05,28.0,2.1,2560.0,2560000.0
GRNT,2021-07-05,1200.0,1229.0,1200.0,1215.68,-56.0,3.7,4498.0,4498000.0
GRNT,2021-07-02,1228.0,1228.0,1200.0,1222.56,188.0,2.481,3033.175,3033175.0
GRNT,2021-07-01,1200.0,1200.0,1200.0,1200.0,0.0,261.0,313200.0,313200.0
GRNT,2021-06-30,1200.0,1200.0,1200.0,1200.0,-16.0,2.0,2400.0,2400000.0
GRNT,2021-06-29,1200.0,1210.0,1199.0,1201.97,230.0,478.0,574542.0,574542.0
GRNT,2021-06-28,1175.0,1175.0,1175.0,1175.0,0.0,1.123,1319.525,1319525.0
GRNT,2021-06-25,1175.0,1175.0,1175.0,1175.0,-9.0,81.0,95175.0,95175.0
GRNT,2021-06-23,1170.0,1200.0,1170.0,1176.0,-205.0,250.0,294000.0,294000.0
GRNT,2021-06-22,1200.0,1201.0,1200.0,1200.67,0.0,750.0,900500.0,900500.0
GRNT,2021-06-21,1200.0,1240.0,1200.0,1200.65,-194.0,306.0,367400.0,367400.0
GRNT,2021-06-17,1213.0,1230.0,1213.0,1224.43,-205.0,446.0,546098.0,546098.0
GRNT,2021-06-14,1250.0,1250.0,1250.0,1250.0,0.0,383.0,478750.0,478750.0
GRNT,2021-06-11,1250.0,1250.0,1250.0,1250.0,0.0,450.0,562500.0,562500.0
GRNT,2021-06-10,1250.0,1250.0,1250.0,1250.0,-79.0,1.278,1597.5,1597500.0
GRNT,2021-06-09,1260.0,1260.0,1260.0,1260.0,-79.0,220.0,277200.0,277200.0
GRNT,2021-06-08,1270.0,1270.0,1269.0,1269.99,119.0,5.27,6692.85,6692850.0
GRNT,2021-06-04,1255.0,1255.0,1255.0,1255.0,-76.0,126.0,158130.0,158130.0
GRNT,2021-06-03,1269.0,1269.0,1256.0,1264.67,105.0,150.0,189700.0,189700.0
GRNT,2021-06-02,1251.0,1255.0,1250.0,1251.5,13.0,400.0,500600.0,500600.0
GRNT,2021-06-01,1250.0,1250.0,1235.0,1249.89,97.0,1.331,1663.6,1663600.0
GRNT,2021-05-31,1235.0,1240.0,1235.0,1237.89,-253.0,173.0,214155.0,214155.0
GRNT,2021-05-28,1270.0,1270.0,1270.0,1270.0,-51.0,30.0,38100.0,38100.0
GRNT,2021-05-27,1276.0,1277.0,1276.0,1276.55,-70.0,1.811,2311.836,2311836.0
GRNT,2021-05-26,1300.0,1300.0,1270.0,1285.56,404.0,2.304,2961.93,2961930.0
GRNT,2021-05-25,1268.0,1268.0,1231.0,1235.6,37.0,201.0,248356.0,6588356.0
GRNT,2021-05-21,1231.0,1231.0,1231.0,1231.0,-221.0,778.0,957718.0,957718.0
GRNT,2021-05-20,1300.0,1300.0,1210.0,1258.8,304.0,3.559,4480.06,4480060.0
GRNT,2021-05-19,1250.0,1250.0,1205.0,1221.69,163.0,910.0,1111.74,1111740.0
GRNT,2021-05-18,1210.0,1210.0,1200.0,1202.12,18.0,203.0,244030.0,244030.0
GRNT,2021-05-17,1200.0,1200.0,1199.0,1199.95,63.0,754.0,904760.0,20104760.0
GRNT,2021-05-11,1200.0,1200.0,1169.0,1192.48,-97.0,866.0,1032.685,9432685.0
GRNT,2021-05-07,1222.0,1222.0,1200.0,1204.16,148.0,1.85,2227.7,2227700.0
GRNT,2021-05-06,1246.0,1246.0,1149.0,1186.64,475.0,1.338,1587.728,7407728.0
GRNT,2021-05-05,1134.0,1134.0,1114.0,1132.87,289.0,106.0,120084.0,120084.0
GRNT,2021-04-28,1101.0,1110.0,1101.0,1101.07,1.0,615.0,677160.0,677160.0
GRNT,2021-04-27,1101.0,1101.0,1101.0,1101.0,-48.0,15.0,16515.0,16515.0
GRNT,2021-04-26,1105.0,1112.0,1100.0,1106.33,83.0,10.966,12132.02,12132020.0
GRNT,2021-04-23,1100.0,1100.0,1080.0,1097.19,248.0,27.24,29887.4,29887400.0
GRNT,2021-04-22,1070.0,1080.0,1067.0,1070.63,-258.0,1.03,1102.75,1102750.0
GRNT,2021-04-21,1099.0,1099.0,1099.0,1099.0,-274.0,500.0,549500.0,549500.0
GRNT,2021-04-20,1130.0,1130.0,1130.0,1130.0,-2.0,2.0,2260.0,2260000.0
GRNT,2021-04-19,1130.0,1131.0,1129.0,1130.18,2.0,22.028,24895.687,24895687.0
GRNT,2021-04-16,1130.0,1130.0,1130.0,1130.0,263.0,6.74,7616.2,7616200.0
GRNT,2021-04-15,1101.0,1101.0,1101.0,1101.0,9.0,4.408,4853.208,4853208.0
GRNT,2021-04-14,1100.0,1100.0,1100.0,1100.0,0.0,162.0,178200.0,178200.0
GRNT,2021-04-13,1100.0,1100.0,1100.0,1100.0,-265.0,141.0,155100.0,155100.0
GRNT,2021-04-09,1130.0,1130.0,1130.0,1130.0,86.0,308.0,348040.0,348040.0
GRNT,2021-04-07,1130.0,1130.0,1080.0,1120.38,94.0,52.0,58260.0,58260.0
GRNT,2021-04-06,1110.0,1110.0,1110.0,1110.0,262.0,100.0,111000.0,111000.0
GRNT,2021-04-02,1105.0,1105.0,1073.0,1081.7,271.0,8.298,8975.932,8975932.0
GRNT,2021-03-31,1062.0,1062.0,1053.0,1053.14,11.0,719.0,757206.0,757206.0
GRNT,2021-03-29,1052.0,1052.0,1052.0,1052.0,-248.0,10.0,10520.0,10520.0
GRNT,2021-03-25,1074.0,1083.0,1074.0,1078.79,-193.0,436.0,470354.0,470354.0
GRNT,2021-03-23,1100.0,1100.0,1100.0,1100.0,-291.0,3.189,3507.9,3507900.0
GRNT,2021-03-22,1133.0,1133.0,1133.0,1133.0,300.0,100.0,113300.0,113300.0
GRNT,2021-03-18,1100.0,1100.0,1100.0,1100.0,-254.0,700.0,770000.0,770000.0
GRNT,2021-03-17,1130.0,1130.0,1114.0,1128.69,-167.0,366.0,413100.0,413100.0
GRNT,2021-03-16,1130.0,1190.0,1130.0,1147.91,-354.0,1.46,1675.95,1675950.0
GRNT,2021-03-15,1190.0,1190.0,1190.0,1190.0,-479.0,200.0,238000.0,238000.0
GRNT,2021-03-11,1250.0,1250.0,1249.0,1249.86,-1.0,279.0,348710.0,348710.0
GRNT,2021-03-10,1250.0,1250.0,1250.0,1250.0,38.0,308.0,385000.0,385000.0
GRNT,2021-03-09,1250.0,1250.0,1210.0,1245.29,-38.0,255.0,317550.0,317550.0
GRNT,2021-03-08,1250.0,1250.0,1250.0,1250.0,166.0,565.0,706250.0,706250.0
GRNT,2021-03-05,1230.0,1230.0,1229.0,1229.57,-50.0,515.0,633230.0,633230.0
GRNT,2021-03-04,1225.0,1240.0,1225.0,1235.75,-50.0,106.0,130990.0,2535665.0
GRNT,2021-03-03,1242.0,1242.0,1242.0,1242.0,-294.0,37.0,45954.0,45954.0
GRNT,2021-03-02,1280.0,1280.0,1279.0,1279.57,-157.0,611.0,781815.0,781815.0
GRNT,2021-02-25,1300.0,1300.0,1300.0,1300.0,-46.0,320.0,416000.0,416000.0
GRNT,2021-02-24,1270.0,1340.0,1270.0,1305.99,38.0,9.717,12690.27,12690270.0
GRNT,2021-02-22,1300.0,1320.0,1300.0,1301.04,12.0,30.291,39409.92,39409920.0
GRNT,2021-02-19,1290.0,1300.0,1290.0,1299.49,-153.0,1.363,1771.2,1771200.0
GRNT,2021-02-18,1320.0,1330.0,1310.0,1319.71,-87.0,1.328,1752.58,1752580.0
GRNT,2021-02-17,1330.0,1350.0,1330.0,1331.32,86.0,3.49,4646.3,4646300.0
GRNT,2021-02-16,1320.0,1320.0,1319.0,1319.98,0.0,5.72,7550.3,7550300.0
GRNT,2021-02-15,1320.0,1320.0,1320.0,1320.0,0.0,300.0,396000.0,396000.0
GRNT,2021-02-12,1320.0,1321.0,1315.0,1320.01,-255.0,8.761,11564.581,11564581.0
GRNT,2021-02-11,1360.0,1390.0,1350.0,1354.57,-109.0,1.098,1487.32,1487320.0
GRNT,2021-02-10,1392.0,1392.0,1351.0,1369.43,419.0,2.3,3149.7,3149700.0
GRNT,2021-02-09,1350.0,1350.0,1300.0,1314.37,173.0,2.6,3417.35,3417350.0
GRNT,2021-02-08,1300.0,1320.0,1250.0,1292.05,758.0,6.255,8081.789,31224869.0
GRNT,2021-02-05,1196.0,1239.0,1196.0,1201.0,-18.0,43.0,51643.0,51643.0
GRNT,2021-02-04,1200.0,1210.0,1200.0,1203.17,18.0,630.0,758000.0,758000.0
GRNT,2021-02-03,1201.0,1201.0,1200.0,1200.98,-23.0,400.0,480390.0,480390.0
GRNT,2021-02-02,1210.0,1210.0,1200.0,1203.75,-1.0,640.0,770400.0,770400.0
GRNT,2021-02-01,1210.0,1210.0,1200.0,1203.91,-36.0,486.0,585100.0,585100.0
GRNT,2021-01-29,1220.0,1229.0,1200.0,1208.26,124.0,5.2,6282.94,6282940.0
GRNT,2021-01-28,1200.0,1200.0,1170.0,1193.51,205.0,4.323,5159.561,5159561.0
GRNT,2021-01-27,1170.0,1170.0,1169.0,1169.58,5.0,1.077,1259.642,1259642.0
GRNT,2021-01-26,1169.0,1169.0,1169.0,1169.0,21.0,10.0,11690.0,11690.0
GRNT,2021-01-25,1200.0,1200.0,1145.0,1166.55,166.0,903.0,1053.397,1053397.0
GRNT,2021-01-22,1145.0,1150.0,1145.0,1147.49,-102.0,201.0,230645.0,230645.0
GRNT,2021-01-21,1150.0,1160.0,1150.0,1159.37,-150.0,158.0,183180.0,183180.0
GRNT,2021-01-20,1177.0,1177.0,1177.0,1177.0,221.0,10.0,11770.0,11770.0
GRNT,2021-01-18,1158.0,1162.0,1133.0,1151.52,182.0,843.0,970735.0,970735.0
GRNT,2021-01-14,1132.0,1132.0,1130.0,1130.96,228.0,916.0,1035.962,1035962.0
GRNT,2021-01-13,1100.0,1110.0,1100.0,1105.73,50.0,663.0,733100.0,733100.0
GRNT,2021-01-12,1110.0,1110.0,1100.0,1100.27,2.0,1.88,2068.5,2068500.0
GRNT,2021-01-11,1100.0,1100.0,1100.0,1100.0,290.0,200.0,220000.0,220000.0
GRNT,2021-01-08,1069.0,1069.0,1069.0,1069.0,-270.0,8.0,8552.0,8552.0
GRNT,2021-01-05,1089.0,1100.0,1089.0,1098.62,-182.0,80.0,87890.0,87890.0
GRNT,2020-12-30,1119.0,1119.0,1118.0,1118.95,292.0,3.835,4291.16,4291160.0
GRNT,2020-12-29,1112.0,1112.0,1080.0,1087.16,66.0,1.85,2011.25,2011250.0
GRNT,2020-12-28,1080.0,1080.0,1080.0,1080.0,0.0,350.0,378000.0,378000.0
GRNT,2020-12-25,1080.0,1080.0,1080.0,1080.0,0.0,250.0,270000.0,270000.0
GRNT,2020-12-24,1080.0,1080.0,1080.0,1080.0,0.0,265.0,286200.0,286200.0
GRNT,2020-12-23,1080.0,1080.0,1080.0,1080.0,0.0,100.0,108000.0,108000.0
GRNT,2020-12-22,1080.0,1080.0,1080.0,1080.0,-74.0,1.192,1287.36,1287360.0
GRNT,2020-12-21,1080.0,1099.0,1060.0,1088.02,-11.0,638.0,694157.0,694157.0
GRNT,2020-12-18,1100.0,1100.0,1058.0,1089.26,490.0,1.187,1292.953,1292953.0
GRNT,2020-12-17,1030.0,1040.0,1030.0,1038.41,-54.0,107.0,111110.0,28286790.0
GRNT,2020-12-16,1050.0,1050.0,1030.0,1044.0,133.0,150.0,156600.0,156600.0
GRNT,2020-12-15,1031.0,1031.0,1030.0,1030.31,-115.0,352.0,362670.0,362670.0
GRNT,2020-12-14,1050.0,1050.0,1030.0,1042.27,70.0,2.263,2358.66,2358660.0
GRNT,2020-12-11,1035.0,1035.0,1035.0,1035.0,43.0,700.0,724500.0,724500.0
GRNT,2020-12-10,1030.0,1031.0,1030.0,1030.6,-6.0,250.0,257650.0,257650.0
GRNT,2020-12-09,1031.0,1032.0,1031.0,1031.21,12.0,1.43,1474.624,1474624.0
GRNT,2020-12-07,1030.0,1030.0,1030.0,1030.0,-104.0,505.0,520150.0,520150.0
GRNT,2020-12-04,1044.0,1044.0,1040.0,1040.84,18.0,76.0,79104.0,79104.0
GRNT,2020-12-03,1039.0,1039.0,1039.0,1039.0,0.0,169.0,175591.0,175591.0
GRNT,2020-12-02,1039.0,1039.0,1039.0,1039.0,78.0,36.0,37404.0,37404.0
GRNT,2020-12-01,1031.0,1031.0,1031.0,1031.0,33.0,430.0,443330.0,443330.0
GRNT,2020-11-27,1030.0,1030.0,1021.0,1027.56,-33.0,369.0,379170.0,379170.0
GRNT,2020-11-26,1031.0,1032.0,1030.0,1031.0,10.0,236.0,243316.0,243316.0
GRNT,2020-11-24,1030.0,1030.0,1030.0,1030.0,0.0,10.0,10300.0,10300.0
GRNT,2020-11-23,1030.0,1030.0,1030.0,1030.0,-38.0,45.0,46350.0,46350.0
GRNT,2020-11-19,1045.0,1045.0,1030.0,1033.89,107.0,270.0,279150.0,279150.0
GRNT,2020-11-18,1030.0,1030.0,1010.0,1022.94,-62.0,453.0,463390.0,463390.0
GRNT,2020-11-17,1030.0,1030.0,1029.0,1029.33,146.0,300.0,308800.0,308800.0
GRNT,2020-11-16,1015.0,1015.0,1005.0,1014.49,-67.0,295.0,299275.0,299275.0
GRNT,2020-11-13,1030.0,1030.0,1016.0,1021.29,104.0,2.21,2257.059,2257059.0
GRNT,2020-11-10,1014.0,1014.0,1010.0,1010.74,209.0,4.441,4488.677,4488677.0
GRNT,2020-11-09,99000.0,99000.0,99000.0,99000.0,-200.0,27.0,26730.0,26730.0
GRNT,2020-11-06,1010.0,1015.0,1010.0,1010.16,51.0,2.75,2777.95,2777950.0
GRNT,2020-11-05,1004.0,1015.0,1000.0,1004.99,43.0,543.0,545710.0,545710.0
GRNT,2020-11-04,1001.0,1001.0,1000.0,1000.71,-190.0,705.0,705500.0,705500.0
GRNT,2020-11-03,1014.0,1030.0,1013.0,1020.14,-223.0,3.191,3255.258,3255258.0
GRNT,2020-11-02,1050.0,1050.0,1030.0,1043.36,108.0,670.0,699050.0,699050.0
GRNT,2020-10-30,1053.0,1053.0,1020.0,1032.24,97.0,2.626,2710.67,2710670.0
GRNT,2020-10-29,1029.0,1029.0,1002.0,1022.34,198.0,3.631,3712.12,3712120.0
GRNT,2020-10-28,1000.0,1015.0,1000.0,1002.5,-267.0,600.0,601500.0,601500.0
GRNT,2020-10-27,1030.0,1030.0,1030.0,1030.0,0.0,665.0,684950.0,684950.0
GRNT,2020-10-26,1030.0,1030.0,1030.0,1030.0,-190.0,1.583,1630.49,1630490.0
GRNT,2020-10-22,1050.0,1050.0,1050.0,1050.0,191.0,426.0,447300.0,447300.0
GRNT,2020-10-21,1060.0,1060.0,1030.0,1030.34,7.0,14.83,15279.95,15279950.0
GRNT,2020-10-20,1030.0,1030.0,1029.0,1029.67,-3.0,512.0,527190.0,527190.0
GRNT,2020-10-19,1030.0,1030.0,1029.0,1029.93,-1.0,1.657,1706.598,1706598.0
GRNT,2020-10-16,1030.0,1031.0,1030.0,1030.05,245.0,1.55,1596.57,1596570.0
GRNT,2020-10-15,1007.0,1010.0,1004.0,1005.37,-217.0,657.0,660528.0,660528.0
GRNT,2020-10-14,1020.0,1030.0,1020.0,1027.67,30.0,43.0,44190.0,44190.0
GRNT,2020-10-13,1024.0,1030.0,1023.0,1024.55,22.0,1.03,1055.29,1055290.0
GRNT,2020-10-09,1025.0,1025.0,1021.0,1022.33,-176.0,150.0,153350.0,153350.0
GRNT,2020-10-08,1040.0,1045.0,1040.0,1040.66,-26.0,288.0,299710.0,299710.0
GRNT,2020-10-07,1050.0,1050.0,1038.0,1043.39,399.0,1.197,1248.94,1248940.0
GRNT,2020-10-06,1010.0,1010.0,1003.0,1003.38,-274.0,370.0,371250.0,371250.0
GRNT,2020-10-02,1010.0,1046.0,1010.0,1031.6,-65.0,500.0,515800.0,515800.0
GRNT,2020-10-01,1049.0,1049.0,1030.0,1038.37,81.0,2.54,2637.458,2637458.0
GRNT,2020-09-30,1030.0,1030.0,1030.0,1030.0,269.0,42.0,43260.0,43260.0
GRNT,2020-09-28,1003.0,1003.0,1003.0,1003.0,-36.0,1.039,1042.117,1042117.0
GRNT,2020-09-25,1011.0,1011.0,1003.0,1006.66,26.0,3.544,3567.62,3567620.0
GRNT,2020-09-24,1011.0,1011.0,1002.0,1004.01,-10.0,5.567,5589.312,5589312.0
GRNT,2020-09-23,1005.0,1005.0,1005.0,1005.0,30.0,196.0,196980.0,196980.0
GRNT,2020-09-22,1003.0,1003.0,1002.0,1002.02,-269.0,609.0,610228.0,610228.0
GRNT,2020-09-18,1039.0,1039.0,1002.0,1029.74,297.0,4.446,4578.226,4578226.0
GRNT,2020-09-17,1000.0,1000.0,1000.0,1000.0,204.0,151.0,151000.0,151000.0
GRNT,2020-09-16,98000.0,98000.0,98000.0,98000.0,-200.0,15.0,14700.0,14700.0
GRNT,2020-09-14,1000.0,1000.0,1000.0,1000.0,0.0,20.0,20000.0,20000.0
GRNT,2020-09-11,1000.0,1000.0,1000.0,1000.0,0.0,208.0,208000.0,208000.0
GRNT,2020-09-10,1000.0,1000.0,1000.0,1000.0,-9.0,200.0,200000.0,200000.0
GRNT,2020-09-09,1001.0,1001.0,1000.0,1000.88,-3.0,9.503,9511.392,9511392.0
GRNT,2020-09-07,1029.0,1029.0,1001.0,1001.17,12.0,8.05,8059.45,8059450.0
GRNT,2020-09-04,1000.0,1000.0,1000.0,1000.0,0.0,342.0,342000.0,342000.0
GRNT,2020-09-03,1000.0,1000.0,1000.0,1000.0,256.0,940.0,940000.0,940000.0
GRNT,2020-09-02,97500.0,97500.0,97500.0,97500.0,0.0,125.0,121875.0,121875.0
GRNT,2020-09-01,97500.0,97500.0,97500.0,97500.0,0.0,300.0,292500.0,292500.0
GRNT,2020-08-27,97500.0,97500.0,97500.0,97500.0,172.0,4.939,4815.525,4815525.0
GRNT,2020-08-26,96000.0,96000.0,95000.0,95848.0,89.0,3.29,3153.389,3153389.0
GRNT,2020-08-24,95000.0,95000.0,95000.0,95000.0,-94.0,150.0,142500.0,142500.0
GRNT,2020-08-21,95900.0,95900.0,95900.0,95900.0,0.0,943.0,904337.0,904337.0
GRNT,2020-08-19,95900.0,95900.0,95900.0,95900.0,0.0,554.0,531286.0,531286.0
GRNT,2020-08-17,95900.0,95900.0,95900.0,95900.0,-3.0,300.0,287700.0,287700.0
GRNT,2020-08-14,96000.0,96000.0,95900.0,95929.0,151.0,345.0,330955.0,330955.0
GRNT,2020-08-12,94500.0,94500.0,94500.0,94500.0,-53.0,10.0,9450.0,9450.0
GRNT,2020-08-11,95000.0,95000.0,95000.0,95000.0,0.0,34.0,32300.0,32300.0
GRNT,2020-08-10,95000.0,95000.0,95000.0,95000.0,-133.0,365.0,346750.0,346750.0
GRNT,2020-08-05,96300.0,96300.0,94600.0,96284.0,-2.0,1.615,1554.99,1554990.0
GRNT,2020-08-04,96300.0,96300.0,96300.0,96300.0,10.0,931.0,896553.0,896553.0
GRNT,2020-07-31,96200.0,96200.0,96200.0,96200.0,21.0,150.0,144300.0,144300.0
GRNT,2020-07-30,96000.0,96000.0,96000.0,96000.0,-193.0,910.0,873600.0,873600.0
GRNT,2020-07-28,95500.0,98000.0,95500.0,97885.0,91.0,464.0,454185.0,454185.0
GRNT,2020-07-27,97000.0,97000.0,97000.0,97000.0,103.0,5.0,4850.0,4850.0
GRNT,2020-07-24,97000.0,97000.0,96000.0,96007.0,1.0,30.041,28841.36,28841360.0
GRNT,2020-07-23,96000.0,96000.0,96000.0,96000.0,105.0,339.0,325440.0,325440.0
GRNT,2020-07-22,95000.0,95000.0,95000.0,95000.0,0.0,390.0,370500.0,370500.0
GRNT,2020-07-21,95000.0,95000.0,95000.0,95000.0,0.0,676.0,642200.0,642200.0
GRNT,2020-07-20,95000.0,95000.0,95000.0,95000.0,-9.0,289.0,274550.0,274550.0
GRNT,2020-07-17,95100.0,95100.0,95000.0,95084.0,9.0,775.0,736900.0,736900.0
GRNT,2020-07-16,95000.0,95000.0,95000.0,95000.0,106.0,474.0,450300.0,450300.0
GRNT,2020-07-14,94000.0,94000.0,94000.0,94000.0,-125.0,10.0,9400.0,9400.0
GRNT,2020-07-13,95000.0,95700.0,95000.0,95188.0,-54.0,1.366,1300.262,1300262.0
GRNT,2020-07-10,95700.0,95700.0,95700.0,95700.0,290.0,45.0,43065.0,43065.0
GRNT,2020-07-09,93000.0,93000.0,93000.0,93000.0,-211.0,10.0,9300.0,9300.0
GRNT,2020-07-08,95000.0,95000.0,95000.0,95000.0,3.0,200.0,190000.0,190000.0
GRNT,2020-07-07,95000.0,95000.0,93200.0,94976.0,49.0,374.0,355210.0,355210.0
GRNT,2020-07-06,95400.0,95400.0,93900.0,94511.0,50.0,2.531,2392.084,2392084.0
GRNT,2020-07-03,95000.0,95000.0,94000.0,94038.0,70.0,1.3,1222.5,1222500.0
GRNT,2020-07-02,93500.0,93500.0,93100.0,93387.0,34.0,711.0,663985.0,663985.0
GRNT,2020-07-01,93500.0,93500.0,93000.0,93066.0,-5.0,1.525,1419.25,1419250.0
GRNT,2020-06-30,93300.0,93300.0,93000.0,93110.0,12.0,335.0,311918.0,311918.0
GRNT,2020-06-29,93000.0,93000.0,93000.0,93000.0,-106.0,945.0,878850.0,878850.0
GRNT,2020-06-26,94000.0,94000.0,94000.0,94000.0,0.0,412.0,387280.0,387280.0
GRNT,2020-06-25,94000.0,94000.0,94000.0,94000.0,13.0,370.0,347800.0,347800.0
GRNT,2020-06-24,94000.0,94000.0,93500.0,93881.0,39.0,3.032,2846.46,2846460.0
GRNT,2020-06-23,94000.0,94000.0,93000.0,93516.0,122.0,620.0,579800.0,579800.0
GRNT,2020-06-19,92900.0,92900.0,92000.0,92385.0,-36.0,976.0,901673.0,901673.0
GRNT,2020-06-17,93000.0,94000.0,91700.0,92716.0,133.0,550.0,509940.0,509940.0
GRNT,2020-06-16,91500.0,91500.0,91500.0,91500.0,-231.0,100.0,91500.0,91500.0
GRNT,2020-06-15,94000.0,94000.0,93400.0,93667.0,-255.0,1.09,1020.97,1020970.0
GRNT,2020-06-12,96000.0,97400.0,96000.0,96117.0,12.0,1.525,1465.778,1465778.0
GRNT,2020-06-11,96000.0,96000.0,96000.0,96000.0,-25.0,2.672,2565.12,2565120.0
GRNT,2020-06-10,96300.0,96300.0,96200.0,96242.0,-33.0,2.973,2861.269,2861269.0
GRNT,2020-06-09,96600.0,96600.0,96500.0,96560.0,-45.0,811.0,783100.0,783100.0
GRNT,2020-06-08,97000.0,97000.0,97000.0,97000.0,0.0,3.256,3158.32,3158320.0
GRNT,2020-06-04,97000.0,97000.0,97000.0,97000.0,-51.0,1.0,970000.0,970000.0
GRNT,2020-06-03,97500.0,97500.0,97500.0,97500.0,0.0,749.0,730275.0,730275.0
GRNT,2020-06-02,97500.0,97500.0,97500.0,97500.0,41.0,976.0,951600.0,951600.0
GRNT,2020-06-01,97100.0,97100.0,97100.0,97100.0,-41.0,33.0,32043.0,32043.0
GRNT,2020-05-29,97500.0,97500.0,97500.0,97500.0,-157.0,2.0,1950.0,1950000.0
GRNT,2020-05-28,1005.0,1005.0,97300.0,99058.0,114.0,804.0,796427.0,796427.0
GRNT,2020-05-27,97900.0,98000.0,97900.0,97940.0,-16.0,500.0,489700.0,489700.0
GRNT,2020-05-26,98100.0,98100.0,98100.0,98100.0,-300.0,392.0,384552.0,384552.0
GRNT,2020-05-22,1010.0,1020.0,1000.0,1011.33,113.0,2.134,2158.178,2158178.0
GRNT,2020-05-21,1000.0,1001.0,1000.0,1000.04,-48.0,670.0,670030.0,670030.0
GRNT,2020-05-20,1000.0,1010.0,1000.0,1004.83,-49.0,3.716,3733.95,3733950.0
GRNT,2020-05-19,1015.0,1015.0,1006.0,1009.76,8.0,1.038,1048.126,1048126.0
GRNT,2020-05-18,1011.0,1016.0,1006.0,1008.98,19.0,855.0,862680.0,862680.0
GRNT,2020-05-15,1014.0,1014.0,1006.0,1007.09,9.0,3.505,3529.844,3529844.0
GRNT,2020-05-14,1006.0,1010.0,1006.0,1006.18,3.0,11.331,11400.986,11400986.0
GRNT,2020-05-13,1006.0,1010.0,1005.0,1005.89,7.0,23.85,23990.456,23990456.0
GRNT,2020-05-12,1014.0,1014.0,1005.0,1005.19,-142.0,9.043,9089.978,9089978.0
GRNT,2020-05-11,1020.0,1020.0,1019.0,1019.72,158.0,456.0,464994.0,464994.0
GRNT,2020-05-08,1015.0,1015.0,1001.0,1003.87,39.0,1.064,1068.119,1068119.0
GRNT,2020-05-07,1000.0,1000.0,1000.0,1000.0,63.0,375.0,375000.0,375000.0
GRNT,2020-05-06,99900.0,1000.0,98000.0,99378.0,156.0,454.0,451177.0,451177.0
GRNT,2020-05-05,98500.0,98500.0,95100.0,97850.0,-11.0,157.0,153625.0,153625.0
GRNT,2020-05-04,97100.0,98200.0,97100.0,97957.0,-314.0,1.005,984468.0,984468.0
GRNT,2020-04-30,1007.0,1035.0,1005.0,1011.36,112.0,7.828,7916.93,7916930.0
GRNT,2020-04-29,1001.0,1001.0,1000.0,1000.19,154.0,2.702,2702.5,2702500.0
GRNT,2020-04-28,1000.0,1000.0,95900.0,98506.0,267.0,2.63,2590.705,2590705.0
GRNT,2020-04-27,96000.0,96000.0,95000.0,95942.0,228.0,1.37,1314.4,1314400.0
GRNT,2020-04-24,93800.0,93800.0,93800.0,93800.0,295.0,275.0,257950.0,257950.0
GRNT,2020-04-23,92800.0,94000.0,90100.0,91115.0,122.0,1.374,1251.915,1251915.0
GRNT,2020-04-22,90000.0,90100.0,89900.0,90019.0,0.0,1.228,1105.429,1105429.0
GRNT,2020-04-21,90000.0,93800.0,90000.0,90015.0,-9.0,4.373,3936.352,3936352.0
GRNT,2020-04-16,90100.0,93800.0,90000.0,90100.0,11.0,2.83,2549.84,2549840.0
GRNT,2020-04-15,90000.0,90000.0,90000.0,90000.0,-109.0,520.0,468000.0,468000.0
GRNT,2020-04-14,90900.0,91000.0,90900.0,90992.0,-14.0,1.255,1141.95,1141950.0
GRNT,2020-04-13,91000.0,94000.0,90500.0,91121.0,-195.0,1.522,1386.86,1386860.0
GRNT,2020-04-10,92900.0,93000.0,92800.0,92937.0,217.0,315.0,292750.0,292750.0
GRNT,2020-04-09,90000.0,91400.0,90000.0,90963.0,-344.0,1.121,1019.694,1019694.0
GRNT,2020-04-08,94000.0,95000.0,94000.0,94201.0,23.0,398.0,374920.0,374920.0
GRNT,2020-04-07,95000.0,95000.0,92100.0,93985.0,672.0,5.059,4754.676,4754676.0
GRNT,2020-04-06,90500.0,90500.0,87000.0,88064.0,690.0,2.041,1797.38,1797380.0
GRNT,2020-04-03,83500.0,83500.0,80000.0,82380.0,428.0,2.83,2331.35,2331350.0
GRNT,2020-04-02,79000.0,79000.0,79000.0,79000.0,76.0,200.0,158000.0,158000.0
GRNT,2020-04-01,77500.0,80000.0,77400.0,78404.0,-86.0,2.082,1632.38,1632380.0
GRNT,2020-03-31,79600.0,82000.0,77300.0,79086.0,603.0,1.385,1095.344,1095344.0
GRNT,2020-03-30,77000.0,77000.0,71500.0,74585.0,655.0,1.279,953944.0,953944.0
GRNT,2020-03-27,70000.0,70000.0,70000.0,70000.0,-275.0,200.0,140000.0,140000.0
GRNT,2020-03-26,69600.0,78000.0,69600.0,71976.0,-689.0,500.0,359880.0,359880.0
GRNT,2020-03-25,77300.0,77300.0,77300.0,77300.0,488.0,3.0,2319.0,2319000.0
GRNT,2020-03-24,73700.0,73700.0,73700.0,73700.0,138.0,2.672,1969.264,1969264.0
GRNT,2020-03-23,72700.0,72700.0,72700.0,72700.0,-493.0,200.0,145400.0,145400.0
GRNT,2020-03-20,75600.0,77200.0,74600.0,76473.0,394.0,4.564,3490.229,3490229.0
GRNT,2020-03-19,73500.0,74700.0,73500.0,73573.0,-482.0,11.791,8674.985,8674985.0
GRNT,2020-03-18,77300.0,77300.0,77300.0,77300.0,-494.0,11.28,8719.44,8719440.0
GRNT,2020-03-17,81300.0,81400.0,81300.0,81314.0,-496.0,347.0,282161.0,282161.0
GRNT,2020-03-16,85400.0,85600.0,85400.0,85561.0,-979.0,496.0,424384.0,424384.0
GRNT,2020-03-13,94900.0,97600.0,93000.0,94844.0,6.0,8.934,8473.402,8473402.0
GRNT,2020-03-12,94100.0,99000.0,94100.0,94784.0,-933.0,1.254,1188.589,1188589.0
GRNT,2020-03-11,1040.0,1061.0,1035.0,1045.38,-201.0,1.525,1594.2,1594200.0
GRNT,2020-03-10,1087.0,1087.0,1060.0,1066.83,102.0,2.027,2162.473,2162473.0
GRNT,2020-03-09,1003.0,1081.0,1003.0,1056.02,-516.0,3.072,3244.098,3244098.0
GRNT,2020-03-06,1130.0,1170.0,1100.0,1113.45,-717.0,4.105,4570.71,4570710.0
GRNT,2020-03-05,1200.0,1200.0,1185.0,1199.4,430.0,1.88,2254.875,2254875.0
GRNT,2020-03-04,1150.0,1150.0,1149.0,1149.94,418.0,820.0,942950.0,942950.0
GRNT,2020-03-03,1150.0,1150.0,1100.0,1103.81,37.0,8.001,8831.6,11031600.0
GRNT,2020-03-02,1100.0,1100.0,1086.0,1099.77,288.0,3.636,3998.746,3998746.0
GRNT,2020-02-28,1083.0,1084.0,1049.0,1069.02,102.0,3.25,3474.331,3474331.0
GRNT,2020-02-27,1050.0,1080.0,1049.0,1058.24,-357.0,1.6,1693.18,1693180.0
GRNT,2020-02-26,1103.0,1120.0,1080.0,1097.4,-415.0,531.0,582720.0,582720.0
GRNT,2020-02-25,1144.0,1145.0,1144.0,1144.86,-294.0,350.0,400700.0,400700.0
GRNT,2020-02-24,1180.0,1180.0,1179.0,1179.49,-4.0,690.0,813850.0,813850.0
GRNT,2020-02-21,1180.0,1180.0,1179.0,1179.97,0.0,2.071,2443.71,2443710.0
GRNT,2020-02-20,1180.0,1180.0,1180.0,1180.0,6.0,492.0,580560.0,580560.0
GRNT,2020-02-19,1180.0,1180.0,1179.0,1179.34,-8.0,95.0,112037.0,112037.0
GRNT,2020-02-18,1180.0,1190.0,1180.0,1180.33,-90.0,610.0,720000.0,720000.0
GRNT,2020-02-17,1190.0,1192.0,1190.0,1191.06,9.0,1.19,1417.36,1417360.0
GRNT,2020-02-14,1190.0,1190.0,1190.0,1190.0,-20.0,200.0,238000.0,238000.0
GRNT,2020-02-13,1190.0,1200.0,1189.0,1192.36,23.0,1.245,1484.485,1484485.0
GRNT,2020-02-12,1190.0,1190.0,1184.0,1189.58,-46.0,890.0,1058.728,1058728.0
GRNT,2020-02-11,1190.0,1200.0,1190.0,1195.11,-10.0,965.0,1153.285,1153285.0
GRNT,2020-02-10,1194.0,1200.0,1190.0,1196.25,204.0,4.87,5825.738,5825738.0
GRNT,2020-02-07,1170.0,1190.0,1165.0,1172.32,-222.0,796.0,933170.0,933170.0
GRNT,2020-02-06,1199.0,1199.0,1198.0,1198.98,-8.0,1.8,2158.16,2158160.0
GRNT,2020-02-04,1200.0,1200.0,1199.0,1199.91,8.0,2.188,2625.4,2625400.0
GRNT,2020-02-03,1199.0,1199.0,1199.0,1199.0,-9.0,148.0,177452.0,177452.0
GRNT,2020-01-31,1200.0,1201.0,1200.0,1200.05,0.0,507.0,608425.0,608425.0
GRNT,2020-01-30,1200.0,1215.0,1200.0,1200.01,-115.0,1.686,2023.215,2023215.0
GRNT,2020-01-29,1201.0,1220.0,1201.0,1214.03,-122.0,682.0,827970.0,827970.0
GRNT,2020-01-28,1229.0,1229.0,1229.0,1229.0,-43.0,100.0,122900.0,122900.0
GRNT,2020-01-27,1235.0,1239.0,1230.0,1234.36,-1.0,469.0,578917.0,578917.0
GRNT,2020-01-24,1240.0,1250.0,1230.0,1234.43,5.0,9.596,11845.563,11845563.0
GRNT,2020-01-23,1233.0,1235.0,1232.0,1233.77,0.0,3.77,4651.324,4651324.0
GRNT,2020-01-22,1230.0,1235.0,1220.0,1233.76,195.0,1.927,2377.46,2377460.0
GRNT,2020-01-21,1232.0,1232.0,1200.0,1210.2,75.0,2.764,3344.984,3344984.0
GRNT,2020-01-20,1200.0,1205.0,1200.0,1201.16,-13.0,3.042,3653.934,3653934.0
GRNT,2020-01-17,1200.0,1210.0,1200.0,1202.69,29.0,2.25,2706.05,2706050.0
GRNT,2020-01-16,1190.0,1200.0,1190.0,1199.21,-6.0,1.53,1834.79,1834790.0
GRNT,2020-01-15,1200.0,1201.0,1199.0,1199.97,-16.0,5.914,7096.642,7096642.0
GRNT,2020-01-14,1200.0,1240.0,1200.0,1201.87,-83.0,7.152,8595.76,8595760.0
GRNT,2020-01-13,1205.0,1243.0,1197.0,1211.9,428.0,3.9,4726.404,4726404.0
GRNT,2020-01-10,1180.0,1180.0,1145.0,1162.18,200.0,3.15,3660.86,3660860.0
GRNT,2020-01-09,1145.0,1145.0,1130.0,1139.4,84.0,828.0,943422.0,943422.0
GRNT,2020-01-08,1116.0,1148.0,1115.0,1129.89,-168.0,1.284,1450.775,1450775.0
GRNT,2020-01-03,1150.0,1150.0,1149.0,1149.24,9.0,306.0,351668.0,351668.0
GRNT,2020-01-02,1200.0,1200.0,1134.0,1148.26,195.0,324.0,372036.0,372036.0
GRNT,2019-12-30,1100.0,1135.0,1100.0,1126.29,144.0,1.439,1620.738,1620738.0
GRNT,2019-12-27,1120.0,1130.0,1100.0,1110.29,115.0,4.733,5255.022,5255022.0
GRNT,2019-12-26,1090.0,1100.0,1090.0,1097.66,166.0,3.07,3369.802,3369802.0
GRNT,2019-12-25,1080.0,1080.0,1051.0,1079.76,281.0,1.206,1302.19,1302190.0
GRNT,2019-12-24,1065.0,1065.0,1050.0,1050.23,57.0,6.329,6646.935,19943085.0
GRNT,2019-12-23,1055.0,1055.0,1024.0,1044.3,-106.0,1.942,2028.04,2028040.0
GRNT,2019-12-18,1065.0,1065.0,1050.0,1055.47,192.0,1.037,1094.52,1094520.0
GRNT,2019-12-17,1040.0,1045.0,1030.0,1035.61,153.0,5.157,5340.625,5340625.0
GRNT,2019-12-16,1020.0,1020.0,1020.0,1020.0,-143.0,300.0,306000.0,306000.0
GRNT,2019-12-13,1035.0,1035.0,1031.0,1034.77,65.0,4.805,4972.07,4972070.0
GRNT,2019-12-12,1030.0,1030.0,1025.0,1028.08,-209.0,336.0,345435.0,345435.0
GRNT,2019-12-11,1050.0,1050.0,1049.0,1049.99,13.0,2.02,2120.988,2120988.0
GRNT,2019-12-06,1050.0,1050.0,1040.0,1048.61,-61.0,828.0,868250.0,868250.0
GRNT,2019-12-05,1058.0,1060.0,1050.0,1055.07,49.0,750.0,791300.0,791300.0
GRNT,2019-12-04,1050.0,1050.0,1049.0,1049.97,2.0,4.664,4897.05,4897050.0
GRNT,2019-12-03,1049.0,1050.0,1048.0,1049.73,18.0,2.011,2111.0,2111000.0
GRNT,2019-12-02,1050.0,1050.0,1025.0,1047.86,-24.0,2.298,2407.992,2407992.0
GRNT,2019-11-29,1050.0,1052.0,1050.0,1050.4,-35.0,250.0,262600.0,262600.0
GRNT,2019-11-28,1051.0,1060.0,1050.0,1054.04,234.0,1.118,1178.422,1178422.0
GRNT,2019-11-27,1030.0,1030.0,1029.0,1029.91,91.0,349.0,359440.0,359440.0
GRNT,2019-11-26,1029.0,1029.0,1020.0,1020.62,91.0,1.57,1602.38,1602380.0
GRNT,2019-11-22,1012.0,1012.0,1010.0,1011.41,6.0,1.86,1881.23,1881230.0
GRNT,2019-11-21,1011.0,1011.0,1010.0,1010.85,8.0,318.0,321450.0,321450.0
GRNT,2019-11-19,1010.0,1010.0,1010.0,1010.0,100.0,20.0,20200.0,20200.0
GRNT,2019-11-15,1000.0,1000.0,1000.0,1000.0,161.0,40.0,40000.0,40000.0
GRNT,2019-11-14,98400.0,98500.0,98400.0,98418.0,-282.0,570.0,560980.0,560980.0
GRNT,2019-11-13,1015.0,1015.0,1010.0,1012.73,-215.0,55.0,55700.0,55700.0
GRNT,2019-11-12,1035.0,1035.0,1035.0,1035.0,-288.0,50.0,51750.0,51750.0
GRNT,2019-11-08,1050.0,1100.0,1050.0,1065.73,-312.0,729.0,776920.0,776920.0
GRNT,2019-11-07,1100.0,1100.0,1100.0,1100.0,-3.0,294.0,323400.0,323400.0
GRNT,2019-11-06,1100.0,1102.0,1100.0,1100.38,480.0,2.658,2924.807,2924807.0
GRNT,2019-11-05,1068.0,1068.0,1046.0,1049.97,206.0,6.686,7020.111,7020111.0
GRNT,2019-11-04,1030.0,1031.0,1015.0,1028.81,136.0,981.0,1009.266,1009266.0
GRNT,2019-11-01,1015.0,1015.0,1015.0,1015.0,5.0,350.0,355250.0,355250.0
GRNT,2019-10-31,1007.0,1015.0,1007.0,1014.52,-273.0,319.0,323633.0,323633.0
GRNT,2019-10-29,1019.0,1049.0,1019.0,1043.0,-65.0,500.0,521500.0,521500.0
GRNT,2019-10-28,1050.0,1050.0,1049.0,1049.78,280.0,1.393,1462.35,1462350.0
GRNT,2019-10-25,1023.0,1024.0,1015.0,1021.23,-320.0,621.0,634184.0,634184.0
GRNT,2019-10-24,1055.0,1055.0,1055.0,1055.0,587.0,55.0,58025.0,58025.0
GRNT,2019-10-22,1000.0,1000.0,98000.0,99653.0,-9.0,1.098,1094.187,1094187.0
GRNT,2019-10-21,99700.0,99900.0,99700.0,99743.0,-313.0,230.0,229410.0,229410.0
GRNT,2019-10-18,1030.0,1065.0,1010.0,1029.7,177.0,1.034,1064.705,1064705.0
GRNT,2019-10-17,1006.0,1049.0,1006.0,1011.77,-250.0,1.952,1974.982,1974982.0
GRNT,2019-10-16,1040.0,1050.0,1025.0,1037.72,106.0,3.996,4146.736,4146736.0
GRNT,2019-10-15,1026.0,1030.0,1026.0,1026.84,-251.0,238.0,244388.0,244388.0
GRNT,2019-10-14,1030.0,1080.0,1026.0,1053.27,-425.0,418.0,440268.0,440268.0
GRNT,2019-10-10,1100.0,1101.0,1100.0,1100.06,73.0,1.4,1540.09,1540090.0
GRNT,2019-10-09,1125.0,1145.0,1079.0,1092.06,181.0,3.573,3901.925,3901925.0
GRNT,2019-10-08,1070.0,1081.0,1069.0,1072.61,215.0,2.015,2161.303,2161303.0
GRNT,2019-10-07,1050.0,1050.0,1050.0,1050.0,1.0,1.189,1248.45,1248450.0
GRNT,2019-10-04,1050.0,1050.0,1049.0,1049.91,1.0,1.24,1301.888,1301888.0
GRNT,2019-10-03,1050.0,1050.0,1049.0,1049.81,-2.0,1.421,1491.787,1491787.0
GRNT,2019-10-02,1050.0,1050.0,1050.0,1050.0,23.0,575.0,603750.0,603750.0
GRNT,2019-10-01,1050.0,1050.0,1040.0,1047.63,233.0,2.556,2677.743,2677743.0
GRNT,2019-09-30,1040.0,1040.0,1001.0,1023.75,204.0,120.0,122850.0,122850.0
GRNT,2019-09-27,1000.0,1039.0,1000.0,1003.26,19.0,995.0,998240.0,998240.0
GRNT,2019-09-26,1000.0,1043.0,1000.0,1001.38,-46.0,3.493,3497.814,3497814.0
GRNT,2019-09-25,1000.0,1029.0,1000.0,1006.05,65.0,4.126,4150.97,4150970.0
GRNT,2019-09-24,1000.0,1000.0,99900.0,99953.0,-137.0,2.272,2270.928,2270928.0
GRNT,2019-09-23,1000.0,1030.0,1000.0,1013.45,671.0,1.372,1390.46,1390460.0
GRNT,2019-09-20,96000.0,96000.0,94500.0,94973.0,-3.0,2.553,2424.655,2424655.0
GRNT,2019-09-19,95000.0,95000.0,95000.0,95000.0,72.0,859.0,816050.0,816050.0
GRNT,2019-09-18,94500.0,94900.0,94000.0,94318.0,4.0,768.0,724366.0,724366.0
GRNT,2019-09-17,94600.0,94900.0,94000.0,94277.0,-6.0,1.047,987085.0,987085.0
GRNT,2019-09-16,94000.0,94900.0,94000.0,94332.0,63.0,140.0,132065.0,132065.0
GRNT,2019-09-13,94900.0,94900.0,93400.0,93742.0,-127.0,336.0,314974.0,314974.0
GRNT,2019-09-11,95000.0,96000.0,94000.0,94944.0,100.0,5.153,4892.46,4892460.0
GRNT,2019-09-10,94000.0,94000.0,94000.0,94000.0,-5.0,1.3,1222.0,1222000.0
GRNT,2019-09-06,94900.0,94900.0,94000.0,94045.0,5.0,1.979,1861.16,1861160.0
GRNT,2019-09-05,94000.0,94000.0,94000.0,94000.0,87.0,89.0,83660.0,83660.0
GRNT,2019-09-04,93100.0,94000.0,93000.0,93191.0,170.0,2.211,2060.46,2060460.0
GRNT,2019-09-03,92500.0,92500.0,89000.0,91632.0,147.0,5.105,4677.825,4677825.0
GRNT,2019-09-02,90500.0,90500.0,90000.0,90306.0,38.0,1.085,979825.0,979825.0
GRNT,2019-08-30,90000.0,90000.0,89900.0,89967.0,67.0,2.618,2355.342,2355342.0
GRNT,2019-08-29,89900.0,89900.0,89000.0,89367.0,9.0,3.275,2926.785,2926785.0
GRNT,2019-08-27,90000.0,90000.0,89000.0,89283.0,43.0,1.019,909790.0,909790.0
GRNT,2019-08-26,88900.0,88900.0,88900.0,88900.0,-104.0,220.0,195580.0,195580.0
GRNT,2019-08-23,90000.0,90000.0,89000.0,89832.0,37.0,1.223,1098.65,1098650.0
GRNT,2019-08-22,88000.0,90000.0,88000.0,89500.0,-72.0,40.0,35800.0,35800.0
GRNT,2019-08-21,90000.0,90500.0,90000.0,90150.0,26.0,133.0,119900.0,119900.0
GRNT,2019-08-20,90000.0,90000.0,89000.0,89915.0,98.0,7.716,6937.87,6937870.0
GRNT,2019-08-19,89000.0,89400.0,87800.0,89038.0,120.0,5.115,4554.27,4554270.0
GRNT,2019-08-16,88500.0,89000.0,87900.0,87985.0,-114.0,2.648,2329.845,2329845.0
GRNT,2019-08-15,89000.0,89000.0,89000.0,89000.0,13.0,1.829,1627.81,1627810.0
GRNT,2019-08-14,88000.0,89000.0,88000.0,88888.0,-13.0,146.0,129777.0,129777.0
GRNT,2019-08-13,89000.0,89000.0,89000.0,89000.0,44.0,419.0,372910.0,372910.0
GRNT,2019-08-12,89000.0,89000.0,87800.0,88614.0,100.0,1.308,1159.07,1159070.0
GRNT,2019-08-09,87600.0,88000.0,87600.0,87738.0,80.0,174.0,152664.0,152664.0
GRNT,2019-08-08,87000.0,87500.0,87000.0,87042.0,5.0,1.188,1034.06,1034060.0
GRNT,2019-08-07,87000.0,87000.0,87000.0,87000.0,-31.0,174.0,151380.0,151380.0
GRNT,2019-08-06,87000.0,87500.0,87000.0,87270.0,24.0,445.0,388350.0,388350.0
GRNT,2019-08-05,87100.0,87500.0,87000.0,87063.0,-106.0,1.634,1422.603,1422603.0
GRNT,2019-07-31,88100.0,88100.0,87900.0,87997.0,115.0,1.183,1041.004,1041004.0
GRNT,2019-07-30,87000.0,87000.0,87000.0,87000.0,12.0,1.633,1420.71,1420710.0
GRNT,2019-07-26,86900.0,86900.0,86900.0,86900.0,-11.0,175.0,152075.0,152075.0
GRNT,2019-07-25,87000.0,87000.0,87000.0,87000.0,114.0,200.0,174000.0,174000.0
GRNT,2019-07-24,86000.0,87000.0,86000.0,86017.0,-109.0,2.087,1795.17,1795170.0
GRNT,2019-07-23,87000.0,87000.0,86900.0,86969.0,101.0,842.0,732279.0,732279.0
GRNT,2019-07-22,86000.0,86200.0,86000.0,86098.0,-104.0,386.0,332338.0,332338.0
GRNT,2019-07-19,87000.0,87000.0,87000.0,87000.0,16.0,19.0,16530.0,16530.0
GRNT,2019-07-18,87000.0,87000.0,86100.0,86859.0,219.0,2.245,1949.995,1949995.0
GRNT,2019-07-17,85000.0,85000.0,85000.0,85000.0,0.0,298.0,253300.0,253300.0
GRNT,2019-07-16,85000.0,85000.0,85000.0,85000.0,-4.0,204.0,173400.0,173400.0
GRNT,2019-07-15,84700.0,85100.0,84700.0,85037.0,4.0,260.0,221095.0,221095.0
GRNT,2019-07-12,85000.0,85000.0,85000.0,85000.0,0.0,120.0,102000.0,102000.0
GRNT,2019-07-11,85000.0,85000.0,85000.0,85000.0,63.0,230.0,195500.0,195500.0
GRNT,2019-07-10,84500.0,84500.0,84400.0,84467.0,36.0,150.0,126700.0,126700.0
GRNT,2019-07-08,84300.0,84300.0,84100.0,84167.0,-95.0,75.0,63125.0,63125.0
GRNT,2019-07-05,84900.0,85000.0,84900.0,84977.0,-34.0,1.237,1051.17,1051170.0
GRNT,2019-07-04,85000.0,85400.0,85000.0,85269.0,-309.0,465.0,396502.0,396502.0
GRNT,2019-07-01,86700.0,88500.0,86700.0,87986.0,98.0,6.26,5507.935,5507935.0
GRNT,2019-06-28,87900.0,88000.0,86000.0,87133.0,191.0,843.0,734527.0,734527.0
GRNT,2019-06-27,85500.0,85500.0,85500.0,85500.0,3.0,3.0,2565.0,2565000.0
GRNT,2019-06-26,86000.0,86000.0,85000.0,85475.0,-55.0,2.41,2059.94,2059940.0
GRNT,2019-06-25,86000.0,86000.0,85900.0,85948.0,-5.0,100.0,85948.0,85948.0
GRNT,2019-06-21,86000.0,86000.0,85500.0,85995.0,-1.0,2.1,1805.905,1805905.0
GRNT,2019-06-20,86000.0,86000.0,86000.0,86000.0,342.0,1.06,911600.0,911600.0
GRNT,2019-06-18,83100.0,83200.0,83100.0,83158.0,-217.0,114.0,94800.0,94800.0
GRNT,2019-06-13,85000.0,85000.0,85000.0,85000.0,-215.0,630.0,535500.0,535500.0
GRNT,2019-06-12,86000.0,87000.0,86000.0,86869.0,69.0,800.0,694950.0,694950.0
GRNT,2019-06-11,86000.0,87000.0,86000.0,86275.0,-83.0,262.0,226040.0,226040.0
GRNT,2019-06-10,87000.0,87000.0,87000.0,87000.0,-142.0,50.0,43500.0,43500.0
GRNT,2019-06-07,87200.0,88500.0,87200.0,88255.0,35.0,387.0,341546.0,341546.0
GRNT,2019-06-06,87000.0,88000.0,87000.0,87948.0,-15.0,637.0,560226.0,560226.0
GRNT,2019-06-05,88100.0,88200.0,88000.0,88083.0,-85.0,1.13,995340.0,995340.0
GRNT,2019-06-03,88100.0,89100.0,88100.0,88842.0,-74.0,256.0,227436.0,227436.0
GRNT,2019-05-31,89500.0,89500.0,89500.0,89500.0,-5.0,693.0,620235.0,620235.0
GRNT,2019-05-30,90000.0,90000.0,89500.0,89543.0,-53.0,1.62,1450.6,1450600.0
GRNT,2019-05-29,90000.0,90100.0,90000.0,90022.0,-161.0,445.0,400600.0,400600.0
GRNT,2019-05-28,91500.0,91500.0,91400.0,91492.0,-5.0,400.0,365970.0,365970.0
GRNT,2019-05-27,91500.0,92000.0,91400.0,91541.0,-45.0,490.0,448550.0,448550.0
GRNT,2019-05-23,91500.0,92900.0,91500.0,91951.0,49.0,473.0,434927.0,434927.0
GRNT,2019-05-22,91500.0,92000.0,89500.0,91500.0,-54.0,1.4,1281.0,1281000.0
GRNT,2019-05-21,92000.0,92000.0,92000.0,92000.0,48.0,1.784,1641.28,1641280.0
GRNT,2019-05-20,92500.0,92700.0,91200.0,91564.0,169.0,3.837,3513.325,3513325.0
GRNT,2019-05-17,90000.0,90400.0,89800.0,90041.0,249.0,9.306,8379.234,8379234.0
GRNT,2019-05-16,89900.0,89900.0,87000.0,87850.0,215.0,3.978,3494.687,3494687.0
GRNT,2019-05-15,86000.0,86000.0,86000.0,86000.0,7.0,225.0,193500.0,193500.0
GRNT,2019-05-14,86000.0,87000.0,85000.0,85939.0,-24.0,758.0,651420.0,651420.0
GRNT,2019-05-13,86000.0,86700.0,85800.0,86150.0,215.0,5.093,4387.625,4387625.0
GRNT,2019-05-10,85000.0,85600.0,84000.0,84336.0,67.0,19.245,16230.445,16230445.0
GRNT,2019-05-09,84500.0,84500.0,83100.0,83777.0,-27.0,1.561,1307.761,1307761.0
GRNT,2019-05-08,84500.0,84500.0,83100.0,84001.0,0.0,2.925,2457.035,2457035.0
GRNT,2019-05-07,84000.0,84000.0,84000.0,84000.0,-14.0,436.0,366240.0,366240.0
GRNT,2019-05-06,84900.0,84900.0,84000.0,84116.0,105.0,696.0,585450.0,585450.0
GRNT,2019-04-25,83000.0,83400.0,83000.0,83242.0,19.0,330.0,274700.0,274700.0
GRNT,2019-04-24,83200.0,83200.0,83000.0,83088.0,-12.0,365.0,303270.0,303270.0
GRNT,2019-04-23,83000.0,83200.0,83000.0,83188.0,-42.0,1.62,1347.64,1347640.0
GRNT,2019-04-22,83700.0,83800.0,83000.0,83538.0,65.0,928.0,775235.0,775235.0
GRNT,2019-04-19,83000.0,83000.0,82900.0,83000.0,76.0,3.21,2664.285,2664285.0
GRNT,2019-04-17,82500.0,82500.0,82000.0,82370.0,-76.0,1.483,1221.54,1221540.0
GRNT,2019-04-15,83000.0,83000.0,83000.0,83000.0,6.0,25.0,20750.0,20750.0
GRNT,2019-04-12,82500.0,83000.0,82500.0,82953.0,-5.0,1.751,1452.5,1452500.0
GRNT,2019-04-11,83000.0,83000.0,82900.0,82995.0,1.0,1.787,1483.113,1483113.0
GRNT,2019-04-10,83000.0,83000.0,82900.0,82987.0,58.0,3.045,2526.965,2526965.0
GRNT,2019-04-09,82600.0,82600.0,82500.0,82510.0,89.0,2.053,1693.925,1693925.0
GRNT,2019-04-08,82000.0,82000.0,81000.0,81785.0,91.0,837.0,684540.0,684540.0
GRNT,2019-04-04,81000.0,81500.0,81000.0,81045.0,-56.0,110.0,89150.0,89150.0
GRNT,2019-04-02,81500.0,81500.0,81500.0,81500.0,0.0,560.0,456400.0,456400.0
GRNT,2019-04-01,81500.0,81500.0,81500.0,81500.0,-61.0,98.0,79870.0,79870.0
GRNT,2019-03-29,82000.0,82000.0,82000.0,82000.0,-6.0,100.0,82000.0,82000.0
GRNT,2019-03-28,82500.0,82500.0,81900.0,82053.0,6.0,436.0,357750.0,357750.0
GRNT,2019-03-27,82000.0,82000.0,82000.0,82000.0,0.0,59.0,48380.0,48380.0
GRNT,2019-03-25,82000.0,82000.0,82000.0,82000.0,-76.0,320.0,262400.0,262400.0
GRNT,2019-03-22,83500.0,83500.0,81500.0,82625.0,201.0,1.802,1488.897,1488897.0
GRNT,2019-03-21,81000.0,81000.0,81000.0,81000.0,-13.0,170.0,137700.0,137700.0
GRNT,2019-03-20,81000.0,81500.0,80500.0,81104.0,-169.0,240.0,194650.0,194650.0
GRNT,2019-03-19,82500.0,82500.0,82500.0,82500.0,-48.0,500.0,412500.0,412500.0
GRNT,2019-03-18,82900.0,82900.0,82900.0,82900.0,0.0,10.0,8290.0,8290.0
GRNT,2019-03-15,82900.0,82900.0,82900.0,82900.0,6.0,175.0,145075.0,145075.0
GRNT,2019-03-13,83000.0,83000.0,82000.0,82850.0,104.0,1.841,1525.264,1525264.0
GRNT,2019-03-12,82000.0,82000.0,82000.0,82000.0,-109.0,275.0,225500.0,225500.0
GRNT,2019-03-11,82900.0,82900.0,82900.0,82900.0,88.0,404.0,334916.0,334916.0
GRNT,2019-03-08,82200.0,82300.0,82100.0,82176.0,21.0,68.0,55880.0,55880.0
GRNT,2019-03-07,82100.0,82100.0,82000.0,82006.0,1.0,2.366,1940.27,1940270.0
GRNT,2019-03-06,82000.0,82000.0,81900.0,81995.0,61.0,2.21,1812.1,1812100.0
GRNT,2019-03-05,81500.0,81500.0,81500.0,81500.0,62.0,1.082,881830.0,881830.0
GRNT,2019-03-04,81000.0,81000.0,81000.0,81000.0,-2.0,213.0,172530.0,172530.0
GRNT,2019-02-27,81000.0,81100.0,81000.0,81019.0,10.0,677.0,548500.0,548500.0
GRNT,2019-02-26,81500.0,81500.0,80500.0,80937.0,-130.0,398.0,322130.0,322130.0
GRNT,2019-02-25,82000.0,82000.0,82000.0,82000.0,74.0,50.0,41000.0,41000.0
GRNT,2019-02-22,81000.0,81500.0,81000.0,81400.0,-46.0,500.0,407000.0,407000.0
GRNT,2019-02-21,81300.0,82400.0,81300.0,81778.0,-30.0,1.8,1472.0,1472000.0
GRNT,2019-02-20,82000.0,82300.0,82000.0,82024.0,5.0,1.45,1189.35,1189350.0
GRNT,2019-02-19,82000.0,82000.0,81600.0,81984.0,113.0,3.657,2998.14,2998140.0
GRNT,2019-02-18,81500.0,81500.0,80100.0,81071.0,-57.0,733.0,594251.0,594251.0
GRNT,2019-02-15,81500.0,81900.0,81500.0,81538.0,18.0,547.0,446013.0,446013.0
GRNT,2019-02-14,81100.0,82000.0,81100.0,81392.0,-13.0,320.0,260455.0,260455.0
GRNT,2019-02-13,81500.0,81500.0,81500.0,81500.0,-2.0,107.0,87205.0,87205.0
GRNT,2019-02-11,81500.0,81900.0,81500.0,81515.0,-59.0,1.09,888510.0,888510.0
GRNT,2019-02-08,82000.0,82000.0,82000.0,82000.0,53.0,10.0,8200.0,8200.0
GRNT,2019-02-07,82000.0,82000.0,81500.0,81565.0,8.0,230.0,187600.0,187600.0
GRNT,2019-02-05,81500.0,81500.0,81500.0,81500.0,-53.0,365.0,297475.0,297475.0
GRNT,2019-02-04,81500.0,82000.0,81500.0,81938.0,-59.0,240.0,196650.0,196650.0
GRNT,2019-01-31,81200.0,82900.0,81200.0,82423.0,52.0,139.0,114568.0,114568.0
GRNT,2019-01-30,82000.0,82000.0,82000.0,82000.0,0.0,80.0,65600.0,65600.0
GRNT,2019-01-29,82000.0,82000.0,82000.0,82000.0,-120.0,400.0,328000.0,328000.0
GRNT,2019-01-28,83000.0,83000.0,83000.0,83000.0,82.0,1.206,1000.98,1000980.0
GRNT,2019-01-25,83000.0,83000.0,82000.0,82325.0,-81.0,5.186,4269.38,4269380.0
GRNT,2019-01-24,83000.0,83000.0,83000.0,83000.0,0.0,9.0,7470.0,7470.0
GRNT,2019-01-23,83000.0,83000.0,83000.0,83000.0,67.0,172.0,142760.0,142760.0
GRNT,2019-01-22,82500.0,82500.0,82400.0,82450.0,1.0,265.0,218492.0,218492.0
GRNT,2019-01-21,82900.0,82900.0,82000.0,82440.0,-7.0,1.159,955480.0,955480.0
GRNT,2019-01-18,82500.0,82500.0,82500.0,82500.0,-105.0,100.0,82500.0,82500.0
GRNT,2019-01-17,83000.0,83500.0,83000.0,83375.0,-19.0,400.0,333500.0,333500.0
GRNT,2019-01-16,83100.0,84000.0,83100.0,83534.0,55.0,56.0,46779.0,46779.0
GRNT,2019-01-15,83100.0,83100.0,83000.0,83076.0,9.0,2.185,1815.21,1815210.0
GRNT,2019-01-14,83000.0,83000.0,83000.0,83000.0,128.0,4.068,3376.44,3376440.0
GRNT,2019-01-11,82000.0,82000.0,81500.0,81948.0,117.0,2.23,1827.45,1827450.0
GRNT,2019-01-10,81000.0,81000.0,81000.0,81000.0,-60.0,390.0,315900.0,315900.0
GRNT,2019-01-09,81500.0,81500.0,81400.0,81490.0,70.0,973.0,792902.0,792902.0
GRNT,2019-01-08,81000.0,81000.0,79100.0,80923.0,-3.0,1.32,1068.18,1068180.0
GRNT,2019-01-04,81000.0,81000.0,80000.0,80945.0,118.0,1.475,1193.94,1193940.0
GRNT,2019-01-03,80000.0,80000.0,80000.0,80000.0,-6.0,200.0,160000.0,160000.0
GRNT,2018-12-28,80000.0,81000.0,80000.0,80048.0,174.0,525.0,420250.0,420250.0
GRNT,2018-12-27,78500.0,79900.0,78000.0,78682.0,257.0,1.385,1089.75,1089750.0
GRNT,2018-12-26,76600.0,79000.0,75300.0,76713.0,-41.0,629.0,482522.0,482522.0
GRNT,2018-12-25,77000.0,77100.0,77000.0,77027.0,-111.0,1.946,1498.948,1498948.0
GRNT,2018-12-24,77000.0,79000.0,77000.0,77892.0,-142.0,205.0,159678.0,159678.0
GRNT,2018-12-20,80000.0,80000.0,79000.0,79017.0,-147.0,240.0,189640.0,189640.0
GRNT,2018-12-19,80000.0,81400.0,79000.0,80195.0,24.0,399.0,319978.0,319978.0
GRNT,2018-12-18,80000.0,80000.0,80000.0,80000.0,72.0,250.0,200000.0,200000.0
GRNT,2018-12-17,79000.0,80000.0,79000.0,79429.0,-73.0,35.0,27800.0,27800.0
GRNT,2018-12-14,80000.0,80100.0,80000.0,80016.0,-230.0,624.0,499300.0,499300.0
GRNT,2018-12-13,81900.0,81900.0,81900.0,81900.0,113.0,15.0,12285.0,12285.0
GRNT,2018-12-12,81000.0,81000.0,80200.0,80983.0,-13.0,480.0,388720.0,388720.0
GRNT,2018-12-10,81000.0,82400.0,81000.0,81087.0,136.0,161.0,130550.0,130550.0
GRNT,2018-12-07,80000.0,80000.0,80000.0,80000.0,-21.0,1.512,1209.6,1209600.0
GRNT,2018-12-06,80000.0,81000.0,80000.0,80165.0,-224.0,370.0,296610.0,296610.0
GRNT,2018-12-05,82000.0,82000.0,82000.0,82000.0,123.0,3.53,2894.6,4692860.0
GRNT,2018-12-04,81000.0,81000.0,81000.0,81000.0,-5.0,77.0,62370.0,62370.0
GRNT,2018-12-03,82000.0,82000.0,81000.0,81041.0,25.0,485.0,393050.0,393050.0
GRNT,2018-11-30,80500.0,81100.0,80500.0,80836.0,-163.0,508.0,410647.0,410647.0
GRNT,2018-11-28,82000.0,82500.0,82000.0,82178.0,-4.0,311.0,255575.0,255575.0
GRNT,2018-11-27,82500.0,82500.0,82000.0,82211.0,25.0,705.0,579585.0,579585.0
GRNT,2018-11-26,82100.0,82100.0,82000.0,82005.0,23.0,1.805,1480.185,1480185.0
GRNT,2018-11-23,82000.0,82000.0,81500.0,81817.0,96.0,197.0,161180.0,161180.0
GRNT,2018-11-21,80700.0,82500.0,80700.0,81041.0,-11.0,440.0,356580.0,356580.0
GRNT,2018-11-20,80600.0,81500.0,80600.0,81127.0,-160.0,320.0,259605.0,259605.0
GRNT,2018-11-19,82500.0,82500.0,81400.0,82444.0,-12.0,832.0,685938.0,685938.0
GRNT,2018-11-16,82500.0,82600.0,82500.0,82539.0,-289.0,515.0,425075.0,425075.0
GRNT,2018-11-14,85000.0,85000.0,84900.0,84996.0,11.0,1.125,956200.0,956200.0
GRNT,2018-11-13,84900.0,84900.0,84900.0,84900.0,-12.0,430.0,365070.0,365070.0
GRNT,2018-11-12,85000.0,85000.0,85000.0,85000.0,0.0,90.0,76500.0,76500.0
GRNT,2018-11-09,85000.0,85000.0,85000.0,85000.0,-116.0,377.0,320450.0,320450.0
GRNT,2018-11-08,86000.0,86000.0,86000.0,86000.0,4.0,227.0,195220.0,195220.0
GRNT,2018-11-06,86000.0,86000.0,85000.0,85963.0,10.0,296.0,254450.0,254450.0
GRNT,2018-11-05,86000.0,86000.0,85400.0,85876.0,102.0,1.072,920588.0,920588.0
GRNT,2018-11-02,85000.0,86500.0,85000.0,85011.0,6.0,10.61,9019.655,9019655.0
GRNT,2018-11-01,85000.0,85000.0,84900.0,84963.0,115.0,1.172,995770.0,995770.0
GRNT,2018-10-31,84000.0,84000.0,84000.0,84000.0,-1.0,490.0,411600.0,411600.0
GRNT,2018-10-30,84000.0,85000.0,83900.0,84010.0,11.0,6.957,5844.595,5844595.0
GRNT,2018-10-29,84000.0,84000.0,82600.0,83917.0,-70.0,3.72,3121.72,3121720.0
GRNT,2018-10-25,84000.0,85000.0,84000.0,84507.0,-247.0,1.08,912680.0,912680.0
GRNT,2018-10-24,85800.0,88000.0,85700.0,86650.0,-181.0,3.902,3381.08,3381080.0
GRNT,2018-10-22,88000.0,89900.0,86600.0,88250.0,637.0,5.99,5286.204,5286204.0
GRNT,2018-10-19,83000.0,83000.0,82800.0,82962.0,198.0,1.587,1316.61,1316610.0
GRNT,2018-10-18,82900.0,82900.0,81000.0,81353.0,169.0,2.166,1762.11,1762110.0
GRNT,2018-10-17,80000.0,80000.0,80000.0,80000.0,40.0,641.0,512800.0,512800.0
GRNT,2018-10-16,80000.0,80000.0,79100.0,79682.0,74.0,283.0,225500.0,225500.0
GRNT,2018-10-15,79100.0,79100.0,79100.0,79100.0,-112.0,298.0,235718.0,235718.0
GRNT,2018-10-12,80000.0,80000.0,80000.0,80000.0,-136.0,520.0,416000.0,416000.0
GRNT,2018-10-10,81000.0,83000.0,81000.0,81105.0,13.0,2.095,1699.15,1699150.0
GRNT,2018-10-09,81000.0,81000.0,81000.0,81000.0,437.0,70.0,56700.0,56700.0
GRNT,2018-10-08,76900.0,78200.0,76500.0,77607.0,-93.0,1.19,923520.0,923520.0
GRNT,2018-10-05,78000.0,79000.0,78000.0,78336.0,-239.0,226.0,177040.0,177040.0
GRNT,2018-10-04,79200.0,81200.0,79200.0,80251.0,-122.0,1.122,900419.0,2405219.0
GRNT,2018-10-03,81100.0,82500.0,81000.0,81246.0,-206.0,1.69,1373.062,1373062.0
GRNT,2018-10-02,82500.0,84500.0,82500.0,82959.0,-19.0,1.834,1521.47,1521470.0
GRNT,2018-10-01,83000.0,83900.0,82100.0,83120.0,-386.0,3.225,2680.625,2680625.0
GRNT,2018-09-28,86900.0,87500.0,85000.0,86459.0,196.0,4.692,4056.64,4056640.0
GRNT,2018-09-27,85000.0,85000.0,82500.0,84796.0,245.0,5.981,5071.632,5071632.0
GRNT,2018-09-26,83000.0,83000.0,82200.0,82767.0,69.0,1.138,941886.0,941886.0
GRNT,2018-09-25,82200.0,82200.0,82200.0,82200.0,24.0,80.0,65760.0,65760.0
GRNT,2018-09-24,82000.0,82000.0,82000.0,82000.0,0.0,42.0,34440.0,34440.0
GRNT,2018-09-21,82000.0,82000.0,82000.0,82000.0,0.0,70.0,57400.0,57400.0
GRNT,2018-09-20,82000.0,82000.0,82000.0,82000.0,-4.0,1.042,854440.0,854440.0
GRNT,2018-09-19,82000.0,82500.0,82000.0,82031.0,-18.0,2.02,1657.025,1657025.0
GRNT,2018-09-18,82500.0,82500.0,82000.0,82180.0,26.0,1.671,1373.22,1373220.0
GRNT,2018-09-17,82000.0,82000.0,81500.0,81968.0,34.0,2.149,1761.49,1761490.0
GRNT,2018-09-14,82000.0,82000.0,81500.0,81689.0,30.0,1.457,1190.212,1190212.0
GRNT,2018-09-13,81500.0,81800.0,81000.0,81441.0,-6.0,1.511,1230.575,1230575.0
GRNT,2018-09-12,81500.0,81500.0,81400.0,81486.0,2.0,1.695,1381.196,1381196.0
GRNT,2018-09-11,81200.0,82000.0,81000.0,81470.0,-44.0,1.28,1042.81,1042810.0
GRNT,2018-09-10,82000.0,82000.0,80500.0,81830.0,229.0,1.28,1047.422,1047422.0
GRNT,2018-09-07,80000.0,80000.0,80000.0,80000.0,-179.0,225.0,180000.0,180000.0
GRNT,2018-09-04,81000.0,81900.0,81000.0,81457.0,150.0,548.0,446384.0,446384.0
GRNT,2018-09-03,80000.0,82000.0,80000.0,80252.0,-92.0,1.434,1150.82,1150820.0
GRNT,2018-08-30,81000.0,81000.0,81000.0,81000.0,-94.0,80.0,64800.0,64800.0
GRNT,2018-08-29,82000.0,82900.0,81000.0,81765.0,-66.0,1.531,1251.82,1251820.0
GRNT,2018-08-27,83000.0,83000.0,81000.0,82305.0,293.0,1.074,883960.0,883960.0
GRNT,2018-08-24,80000.0,80000.0,79900.0,79965.0,4.0,138.0,110352.0,110352.0
GRNT,2018-08-23,80000.0,80000.0,79500.0,79932.0,-17.0,608.0,485985.0,485985.0
GRNT,2018-08-22,80000.0,80200.0,80000.0,80067.0,8.0,298.0,238600.0,238600.0
GRNT,2018-08-21,80000.0,80000.0,80000.0,80000.0,-123.0,241.0,192800.0,192800.0
GRNT,2018-08-20,81000.0,81000.0,81000.0,81000.0,203.0,20.0,16200.0,16200.0
GRNT,2018-08-17,78200.0,80000.0,78200.0,79388.0,-136.0,103.0,81770.0,81770.0
GRNT,2018-08-16,80000.0,82500.0,80000.0,80485.0,-193.0,1.03,829000.0,829000.0
GRNT,2018-08-15,80100.0,82400.0,80100.0,82066.0,116.0,1.583,1299.103,1299103.0
GRNT,2018-08-14,82300.0,82300.0,80000.0,81128.0,148.0,1.564,1268.838,1268838.0
GRNT,2018-08-13,80000.0,80000.0,79400.0,79946.0,68.0,3.163,2528.694,2528694.0
GRNT,2018-08-08,79200.0,80000.0,79200.0,79403.0,-81.0,380.0,301730.0,301730.0
GRNT,2018-08-07,80000.0,81300.0,79900.0,80051.0,-87.0,2.2,1761.13,1761130.0
GRNT,2018-08-06,80500.0,81400.0,80100.0,80752.0,-210.0,895.0,722730.0,722730.0
GRNT,2018-08-01,82400.0,82600.0,82100.0,82487.0,-57.0,465.0,383565.0,383565.0
GRNT,2018-07-31,82800.0,83100.0,82800.0,82957.0,34.0,3.1,2571.652,2571652.0
GRNT,2018-07-30,82100.0,83000.0,82100.0,82678.0,-115.0,429.0,354690.0,354690.0
GRNT,2018-07-27,84000.0,84000.0,83100.0,83643.0,-54.0,1.012,846471.0,846471.0
GRNT,2018-07-26,84100.0,84100.0,84100.0,84100.0,-11.0,200.0,168200.0,168200.0
GRNT,2018-07-25,84400.0,84400.0,84100.0,84192.0,7.0,544.0,458004.0,458004.0
GRNT,2018-07-23,84600.0,84600.0,83000.0,84129.0,123.0,850.0,715100.0,715100.0
GRNT,2018-07-20,83300.0,83300.0,83000.0,83109.0,269.0,1.415,1175.995,1175995.0
GRNT,2018-07-19,82000.0,82000.0,80200.0,80930.0,53.0,403.0,326146.0,326146.0
GRNT,2018-07-18,80500.0,80500.0,80500.0,80500.0,-197.0,250.0,201250.0,201250.0
GRNT,2018-07-17,81800.0,82500.0,81800.0,82115.0,-107.0,1.629,1337.66,1337660.0
GRNT,2018-07-16,83000.0,83000.0,83000.0,83000.0,-235.0,760.0,630800.0,630800.0
GRNT,2018-07-12,85000.0,85000.0,85000.0,85000.0,-100.0,50.0,42500.0,42500.0
GRNT,2018-07-11,85100.0,86000.0,85100.0,85860.0,-11.0,1.029,883500.0,883500.0
GRNT,2018-07-10,86000.0,86000.0,85900.0,85953.0,152.0,428.0,367880.0,367880.0
GRNT,2018-07-09,85000.0,85000.0,84000.0,84663.0,93.0,442.0,374211.0,374211.0
GRNT,2018-07-06,83600.0,84000.0,83600.0,83882.0,-132.0,284.0,238224.0,238224.0
GRNT,2018-07-05,85000.0,85000.0,85000.0,85000.0,-282.0,300.0,255000.0,255000.0
GRNT,2018-07-04,88000.0,89900.0,85800.0,87465.0,-111.0,1.783,1559.497,1559497.0
GRNT,2018-07-03,88400.0,90000.0,86500.0,88445.0,120.0,7.171,6342.356,10944756.0
GRNT,2018-07-02,86200.0,88600.0,84000.0,87394.0,521.0,6.839,5976.889,10226889.0
GRNT,2018-06-29,83000.0,84000.0,82100.0,83070.0,119.0,17.505,14541.418,14541418.0
GRNT,2018-06-28,83000.0,83000.0,80000.0,82093.0,-234.0,3.055,2507.936,2507936.0
GRNT,2018-06-27,82900.0,85000.0,82900.0,84064.0,-157.0,1.5,1260.962,1260962.0
GRNT,2018-06-26,85000.0,85500.0,83500.0,85409.0,-45.0,3.572,3050.808,3050808.0
GRNT,2018-06-25,85100.0,87300.0,85000.0,85792.0,116.0,2.646,2270.068,2270068.0
GRNT,2018-06-22,85500.0,86500.0,83000.0,84809.0,211.0,4.655,3947.878,4961020.0
GRNT,2018-06-21,83500.0,83500.0,83000.0,83054.0,6.0,1.4,1162.75,1162750.0
GRNT,2018-06-20,84500.0,84500.0,82900.0,83005.0,113.0,1.628,1351.321,1351321.0
GRNT,2018-06-19,82000.0,82500.0,81600.0,82077.0,132.0,2.092,1717.047,1717047.0
GRNT,2018-06-18,81000.0,81100.0,81000.0,81010.0,-91.0,2.06,1668.8,1668800.0
GRNT,2018-06-14,81500.0,82000.0,81500.0,81750.0,-146.0,400.0,327000.0,327000.0
GRNT,2018-06-13,83000.0,83000.0,82900.0,82962.0,142.0,856.0,710154.0,710154.0
GRNT,2018-06-12,82000.0,82900.0,81500.0,81799.0,26.0,952.0,778725.0,778725.0
GRNT,2018-06-11,81500.0,82000.0,81500.0,81584.0,-166.0,565.0,460950.0,460950.0
GRNT,2018-06-08,82400.0,83000.0,82400.0,82958.0,-33.0,2.627,2179.318,2179318.0
GRNT,2018-06-07,82900.0,83900.0,82000.0,83232.0,399.0,792.0,659201.0,659201.0
GRNT,2018-06-06,82500.0,82500.0,79000.0,80037.0,131.0,10.398,8322.239,8322239.0
GRNT,2018-06-05,79000.0,79000.0,79000.0,79000.0,202.0,180.0,142200.0,142200.0
GRNT,2018-06-04,79000.0,79000.0,77000.0,77436.0,152.0,9.526,7376.524,7376524.0
GRNT,2018-06-01,77000.0,77000.0,75000.0,76276.0,172.0,1.85,1411.1,1411100.0
GRNT,2018-05-31,75000.0,75000.0,74900.0,74986.0,28.0,800.0,599887.0,599887.0
GRNT,2018-05-30,74900.0,74900.0,74000.0,74779.0,-5.0,435.0,325290.0,325290.0
GRNT,2018-05-29,74500.0,74900.0,74500.0,74817.0,13.0,654.0,489306.0,489306.0
GRNT,2018-05-28,75000.0,75000.0,74400.0,74718.0,-20.0,220.0,164380.0,164380.0
GRNT,2018-05-23,75000.0,75000.0,74500.0,74868.0,456.0,4.02,3009.7,3009700.0
GRNT,2018-05-22,71600.0,71600.0,71600.0,71600.0,-135.0,60.0,42960.0,42960.0
GRNT,2018-05-21,72500.0,73000.0,72500.0,72579.0,-233.0,380.0,275800.0,275800.0
GRNT,2018-05-18,73500.0,76200.0,73500.0,74311.0,-178.0,428.0,318050.0,318050.0
GRNT,2018-05-17,76200.0,76200.0,70700.0,75655.0,-365.0,548.0,414590.0,414590.0
GRNT,2018-05-14,78500.0,78600.0,78500.0,78519.0,-10.0,265.0,208075.0,208075.0
GRNT,2018-05-11,78600.0,78600.0,78600.0,78600.0,-175.0,50.0,39300.0,39300.0
GRNT,2018-05-10,80000.0,80000.0,79900.0,79999.0,-2.0,690.0,551990.0,551990.0
GRNT,2018-05-08,80000.0,80100.0,80000.0,80012.0,-146.0,430.0,344050.0,344050.0
GRNT,2018-05-07,81800.0,81800.0,80000.0,81200.0,-98.0,60.0,48720.0,48720.0
GRNT,2018-05-03,82000.0,82000.0,82000.0,82000.0,336.0,2.19,1795.8,1795800.0
GRNT,2018-05-02,82000.0,82000.0,77400.0,79336.0,391.0,5.004,3969.956,3969956.0
GRNT,2018-04-30,77000.0,77000.0,75700.0,76350.0,77.0,20.0,15270.0,15270.0
GRNT,2018-04-27,76000.0,76000.0,75000.0,75765.0,292.0,3.361,2546.455,2546455.0
GRNT,2018-04-26,75500.0,75500.0,73100.0,73615.0,68.0,9.16,6743.13,6743130.0
GRNT,2018-04-25,73100.0,73200.0,73100.0,73120.0,-327.0,250.0,182800.0,182800.0
GRNT,2018-04-23,75800.0,76000.0,73100.0,75589.0,88.0,791.0,597910.0,597910.0
GRNT,2018-04-20,75000.0,75000.0,73000.0,74926.0,264.0,1.005,753008.0,753008.0
GRNT,2018-04-19,73000.0,73000.0,73000.0,73000.0,14.0,89.0,64970.0,64970.0
GRNT,2018-04-18,73000.0,73400.0,71300.0,72897.0,224.0,4.092,2982.932,2982932.0
GRNT,2018-04-17,71300.0,71300.0,71300.0,71300.0,293.0,10.0,7130.0,7130.0
GRNT,2018-04-16,70000.0,70100.0,68900.0,69268.0,11.0,3.077,2131.37,2131370.0
GRNT,2018-04-13,69000.0,69900.0,69000.0,69195.0,-215.0,4.15,2871.6,2871600.0
GRNT,2018-04-11,70000.0,71300.0,70000.0,70713.0,-295.0,545.0,385385.0,385385.0
GRNT,2018-04-10,72800.0,73100.0,72800.0,72863.0,-85.0,1.9,1384.4,1384400.0
GRNT,2018-04-05,73100.0,74800.0,73100.0,73491.0,-236.0,470.0,345410.0,345410.0
GRNT,2018-04-04,75000.0,75600.0,75000.0,75268.0,171.0,1.03,775260.0,775260.0
GRNT,2018-04-03,74000.0,74000.0,74000.0,74000.0,-107.0,100.0,74000.0,74000.0
GRNT,2018-04-02,73500.0,75200.0,73500.0,74798.0,-51.0,214.0,160067.0,160067.0
GRNT,2018-03-30,75700.0,75700.0,75000.0,75181.0,-33.0,323.0,242835.0,242835.0
GRNT,2018-03-29,75000.0,76700.0,75000.0,75431.0,-153.0,535.0,403555.0,403555.0
GRNT,2018-03-28,76600.0,76600.0,76600.0,76600.0,-133.0,20.0,15320.0,15320.0
GRNT,2018-03-27,77500.0,78000.0,77400.0,77634.0,-47.0,440.0,341590.0,341590.0
GRNT,2018-03-26,78000.0,78000.0,78000.0,78000.0,-2.0,150.0,117000.0,117000.0
GRNT,2018-03-22,78000.0,78200.0,78000.0,78019.0,-10.0,1.335,1041.548,1041548.0
GRNT,2018-03-21,78100.0,78100.0,78100.0,78100.0,-8.0,340.0,265540.0,265540.0
GRNT,2018-03-20,78100.0,78900.0,78000.0,78165.0,8.0,1.002,783212.0,783212.0
GRNT,2018-03-19,78100.0,78100.0,78100.0,78100.0,-78.0,60.0,46860.0,46860.0
GRNT,2018-03-16,79900.0,79900.0,78000.0,78711.0,-90.0,1.018,801279.0,2314579.0
GRNT,2018-03-14,79000.0,80500.0,78100.0,79427.0,82.0,1.005,798246.0,798246.0
GRNT,2018-03-13,78200.0,79000.0,78200.0,78778.0,-28.0,338.0,266268.0,266268.0
GRNT,2018-03-12,79000.0,79000.0,79000.0,79000.0,0.0,128.0,101120.0,101120.0
GRNT,2018-03-09,79000.0,79000.0,79000.0,79000.0,-3.0,320.0,252800.0,252800.0
GRNT,2018-03-08,79000.0,79100.0,79000.0,79026.0,3.0,1.371,1083.44,1083440.0
GRNT,2018-03-07,79000.0,79000.0,79000.0,79000.0,-119.0,389.0,307310.0,307310.0
GRNT,2018-03-06,79000.0,80000.0,79000.0,79951.0,-33.0,814.0,650800.0,650800.0
GRNT,2018-03-05,80000.0,81000.0,80000.0,80214.0,258.0,370.0,296790.0,296790.0
GRNT,2018-03-02,78200.0,78200.0,78200.0,78200.0,-283.0,35.0,27370.0,27370.0
GRNT,2018-03-01,80000.0,80700.0,80000.0,80481.0,-27.0,900.0,724327.0,724327.0
GRNT,2018-02-28,80700.0,80700.0,80700.0,80700.0,0.0,200.0,161400.0,161400.0
GRNT,2018-02-27,80700.0,80700.0,80700.0,80700.0,-37.0,500.0,403500.0,403500.0
GRNT,2018-02-26,81000.0,81000.0,81000.0,81000.0,-98.0,500.0,405000.0,405000.0
GRNT,2018-02-23,81800.0,81800.0,81800.0,81800.0,99.0,50.0,40900.0,40900.0
GRNT,2018-02-22,81000.0,81000.0,81000.0,81000.0,3.0,600.0,486000.0,486000.0
GRNT,2018-02-21,81000.0,81000.0,80600.0,80972.0,-3.0,323.0,261538.0,261538.0
GRNT,2018-02-20,81000.0,81000.0,81000.0,81000.0,-6.0,20.0,16200.0,16200.0
GRNT,2018-02-19,81000.0,81100.0,81000.0,81050.0,-116.0,200.0,162100.0,162100.0
GRNT,2018-02-16,82000.0,82000.0,82000.0,82000.0,49.0,580.0,475600.0,475600.0
GRNT,2018-02-15,82000.0,82000.0,81500.0,81603.0,24.0,258.0,210535.0,210535.0
GRNT,2018-02-14,81700.0,81700.0,81000.0,81404.0,-33.0,1.154,939403.0,939403.0
GRNT,2018-02-13,81500.0,82000.0,81400.0,81676.0,-40.0,2.171,1773.194,1773194.0
GRNT,2018-02-12,82000.0,82000.0,82000.0,82000.0,0.0,30.0,24600.0,24600.0
GRNT,2018-02-09,82000.0,82000.0,82000.0,82000.0,-11.0,500.0,410000.0,410000.0
GRNT,2018-02-08,82000.0,82100.0,82000.0,82087.0,4.0,518.0,425210.0,425210.0
GRNT,2018-02-07,82000.0,82100.0,82000.0,82051.0,-102.0,877.0,719587.0,719587.0
GRNT,2018-02-06,82200.0,84500.0,82200.0,82900.0,-206.0,740.0,613460.0,613460.0
GRNT,2018-02-05,84500.0,85000.0,84300.0,84644.0,-253.0,259.0,219227.0,219227.0
GRNT,2018-02-02,86800.0,86900.0,86700.0,86841.0,39.0,295.0,256180.0,256180.0
GRNT,2018-02-01,86500.0,86500.0,86500.0,86500.0,85.0,315.0,272475.0,272475.0
GRNT,2018-01-31,85200.0,87000.0,85000.0,85774.0,-131.0,814.0,698200.0,698200.0
GRNT,2018-01-30,86500.0,87000.0,86500.0,86914.0,2.0,581.0,504970.0,504970.0
GRNT,2018-01-29,87000.0,87000.0,84000.0,86897.0,286.0,329.0,285890.0,285890.0
GRNT,2018-01-26,85000.0,85000.0,83100.0,84480.0,178.0,958.0,809315.0,809315.0
GRNT,2018-01-25,83000.0,83000.0,83000.0,83000.0,0.0,3.558,2953.14,2953140.0
GRNT,2018-01-24,83000.0,83000.0,83000.0,83000.0,0.0,1.116,926280.0,926280.0
GRNT,2018-01-23,83000.0,83000.0,83000.0,83000.0,0.0,420.0,348600.0,348600.0
GRNT,2018-01-22,83000.0,83000.0,83000.0,83000.0,73.0,220.0,182600.0,182600.0
GRNT,2018-01-18,82000.0,83000.0,82000.0,82402.0,32.0,758.0,624610.0,624610.0
GRNT,2018-01-17,84000.0,84000.0,81100.0,82142.0,235.0,1.445,1186.952,1186952.0
GRNT,2018-01-16,81000.0,81000.0,80000.0,80259.0,37.0,263.0,211080.0,211080.0
GRNT,2018-01-15,79600.0,80000.0,79600.0,79964.0,33.0,1.985,1587.292,1587292.0
GRNT,2018-01-12,79700.0,79700.0,79700.0,79700.0,47.0,50.0,39850.0,39850.0
GRNT,2018-01-11,79800.0,79800.0,78000.0,79325.0,237.0,282.0,223696.0,223696.0
GRNT,2018-01-10,77200.0,78000.0,77200.0,77486.0,-192.0,28.0,21696.0,21696.0
GRNT,2018-01-05,79000.0,79000.0,79000.0,79000.0,0.0,400.0,316000.0,316000.0
GRNT,2018-01-04,79000.0,79000.0,79000.0,79000.0,194.0,177.0,139830.0,139830.0
GRNT,2018-01-03,77500.0,77500.0,77500.0,77500.0,-171.0,48.0,37200.0,37200.0
GRNT,2018-01-02,79000.0,79000.0,78000.0,78852.0,217.0,1.233,972240.0,972240.0
GRNT,2017-12-28,77500.0,77500.0,76700.0,77180.0,259.0,674.0,520194.0,520194.0
GRNT,2017-12-27,75200.0,75700.0,75200.0,75231.0,-140.0,780.0,586805.0,586805.0
GRNT,2017-12-25,75700.0,77000.0,75700.0,76300.0,-26.0,70.0,53410.0,53410.0
GRNT,2017-12-22,76500.0,76500.0,76500.0,76500.0,106.0,105.0,80325.0,80325.0
GRNT,2017-12-21,75700.0,75700.0,75700.0,75700.0,-39.0,1.0,757.0,757.0
GRNT,2017-12-20,76000.0,76000.0,76000.0,76000.0,0.0,232.0,176320.0,176320.0
GRNT,2017-12-19,76000.0,76000.0,76000.0,76000.0,-89.0,18.0,13680.0,13680.0
GRNT,2017-12-18,76000.0,77400.0,76000.0,76680.0,58.0,633.0,485385.0,485385.0
GRNT,2017-12-15,76000.0,77500.0,75100.0,76238.0,86.0,360.0,274458.0,274458.0
GRNT,2017-12-14,75900.0,75900.0,75000.0,75588.0,-41.0,288.0,217692.0,217692.0
GRNT,2017-12-13,75900.0,75900.0,75900.0,75900.0,-289.0,11.0,8349.0,8349.0
GRNT,2017-12-05,78100.0,78600.0,78100.0,78159.0,-218.0,170.0,132870.0,132870.0
GRNT,2017-11-30,79900.0,79900.0,79900.0,79900.0,-12.0,20.0,15980.0,15980.0
GRNT,2017-11-29,80000.0,80000.0,80000.0,80000.0,32.0,776.0,620800.0,620800.0
GRNT,2017-11-28,79200.0,80000.0,78000.0,79743.0,175.0,303.0,241620.0,241620.0
GRNT,2017-11-27,78100.0,80000.0,78100.0,78371.0,48.0,28.0,21944.0,21944.0
GRNT,2017-11-24,78000.0,78000.0,78000.0,78000.0,-44.0,40.0,31200.0,31200.0
GRNT,2017-11-23,78000.0,78700.0,78000.0,78348.0,-309.0,544.0,426213.0,426213.0
GRNT,2017-11-22,78500.0,81800.0,78500.0,80846.0,93.0,195.0,157650.0,157650.0
GRNT,2017-11-21,80100.0,80100.0,80100.0,80100.0,-295.0,100.0,80100.0,80100.0
GRNT,2017-11-20,82200.0,83000.0,82100.0,82536.0,-67.0,1.505,1242.166,1242166.0
GRNT,2017-11-16,83000.0,83100.0,83000.0,83089.0,11.0,437.0,363097.0,363097.0
GRNT,2017-11-15,83000.0,83000.0,83000.0,83000.0,-115.0,469.0,389270.0,389270.0
GRNT,2017-11-14,83900.0,84000.0,83900.0,83967.0,113.0,45.0,37785.0,37785.0
GRNT,2017-11-13,83000.0,83500.0,83000.0,83031.0,-46.0,540.0,448370.0,448370.0
GRNT,2017-11-10,83400.0,83500.0,83400.0,83412.0,-74.0,80.0,66730.0,66730.0
GRNT,2017-11-09,84500.0,84500.0,84000.0,84036.0,4.0,249.0,209250.0,209250.0
GRNT,2017-11-08,84000.0,84000.0,84000.0,84000.0,60.0,232.0,194880.0,194880.0
GRNT,2017-11-07,83500.0,83500.0,83500.0,83500.0,-12.0,160.0,133600.0,133600.0
GRNT,2017-11-06,83500.0,84900.0,83500.0,83600.0,0.0,325.0,271700.0,271700.0
GRNT,2017-11-03,83600.0,83600.0,83600.0,83600.0,-92.0,180.0,150480.0,150480.0
GRNT,2017-11-02,85000.0,85000.0,84000.0,84375.0,141.0,400.0,337500.0,337500.0
GRNT,2017-11-01,84000.0,84000.0,83000.0,83200.0,85.0,125.0,104000.0,104000.0
GRNT,2017-10-31,82000.0,83000.0,82000.0,82500.0,-25.0,300.0,247500.0,247500.0
GRNT,2017-10-30,83000.0,83000.0,82100.0,82709.0,-26.0,443.0,366403.0,366403.0
GRNT,2017-10-27,82500.0,83200.0,82500.0,82922.0,-42.0,450.0,373150.0,373150.0
GRNT,2017-10-26,83000.0,84000.0,83000.0,83272.0,-24.0,1.063,885180.0,885180.0
GRNT,2017-10-25,83300.0,83500.0,83300.0,83473.0,-4.0,445.0,371455.0,371455.0
GRNT,2017-10-24,83500.0,83600.0,83500.0,83505.0,44.0,1.423,1188.275,1188275.0
GRNT,2017-10-19,83000.0,83200.0,83000.0,83136.0,-260.0,134.0,111402.0,111402.0
GRNT,2017-10-18,85000.0,85500.0,85000.0,85357.0,-23.0,140.0,119500.0,119500.0
GRNT,2017-10-17,85500.0,85600.0,85500.0,85555.0,-33.0,100.0,85555.0,85555.0
GRNT,2017-10-16,85900.0,85900.0,85800.0,85835.0,290.0,200.0,171670.0,171670.0
GRNT,2017-10-13,83500.0,83500.0,83200.0,83414.0,5.0,313.0,261085.0,261085.0
GRNT,2017-10-10,83200.0,83500.0,83200.0,83375.0,-223.0,60.0,50025.0,50025.0
GRNT,2017-10-09,85300.0,85400.0,85000.0,85279.0,275.0,116.0,98924.0,98924.0
GRNT,2017-10-06,83000.0,83000.0,83000.0,83000.0,0.0,975.0,809250.0,809250.0
GRNT,2017-10-05,83000.0,83000.0,83000.0,83000.0,45.0,45.0,37350.0,37350.0
GRNT,2017-10-04,82500.0,82800.0,82500.0,82632.0,13.0,1.129,932914.0,932914.0
GRNT,2017-10-03,82500.0,82600.0,82500.0,82523.0,-291.0,1.295,1068.675,1068675.0
GRNT,2017-10-02,85000.0,85000.0,85000.0,85000.0,0.0,280.0,238000.0,238000.0
GRNT,2017-09-29,85000.0,85000.0,85000.0,85000.0,-116.0,910.0,773500.0,773500.0
GRNT,2017-09-28,86000.0,86000.0,86000.0,86000.0,-56.0,66.0,56760.0,56760.0
GRNT,2017-09-27,85600.0,87800.0,85100.0,86484.0,-50.0,990.0,856190.0,856190.0
GRNT,2017-09-25,86500.0,87000.0,86500.0,86920.0,-9.0,268.0,232945.0,232945.0
GRNT,2017-09-22,87000.0,87000.0,87000.0,87000.0,-99.0,175.0,152250.0,152250.0
GRNT,2017-09-20,89000.0,89000.0,87000.0,87870.0,-15.0,1.909,1677.43,1677430.0
GRNT,2017-09-19,88000.0,88000.0,88000.0,88000.0,0.0,250.0,220000.0,220000.0
GRNT,2017-09-18,88000.0,88000.0,88000.0,88000.0,-106.0,50.0,44000.0,44000.0
GRNT,2017-09-15,89000.0,89000.0,88800.0,88939.0,30.0,734.0,652813.0,652813.0
GRNT,2017-09-14,88000.0,89000.0,88000.0,88673.0,-21.0,1.653,1465.772,1465772.0
GRNT,2017-09-12,89000.0,89000.0,87600.0,88858.0,88.0,3.93,3492.122,3492122.0
GRNT,2017-09-11,88500.0,88500.0,88000.0,88082.0,63.0,1.34,1180.3,1180300.0
GRNT,2017-09-06,87500.0,88000.0,87200.0,87529.0,47.0,200.0,175058.0,175058.0
GRNT,2017-09-05,87000.0,87500.0,87000.0,87118.0,14.0,600.0,522710.0,522710.0
GRNT,2017-09-04,87000.0,87000.0,87000.0,87000.0,0.0,826.0,718620.0,718620.0
GRNT,2017-09-01,87000.0,87000.0,87000.0,87000.0,-91.0,100.0,87000.0,87000.0
GRNT,2017-08-31,87800.0,87800.0,87800.0,87800.0,92.0,50.0,43900.0,43900.0
GRNT,2017-08-30,87000.0,87000.0,86900.0,86998.0,-213.0,906.0,788199.0,788199.0
GRNT,2017-08-29,89000.0,89000.0,87200.0,88888.0,131.0,2.325,2066.646,2066646.0
GRNT,2017-08-25,87300.0,88000.0,87300.0,87742.0,44.0,892.0,782655.0,782655.0
GRNT,2017-08-24,87300.0,87500.0,87300.0,87360.0,51.0,666.0,581818.0,581818.0
GRNT,2017-08-23,87000.0,87000.0,85500.0,86915.0,240.0,1.61,1399.33,1399330.0
GRNT,2017-08-22,84800.0,85000.0,84500.0,84880.0,141.0,1.385,1175.59,1175590.0
GRNT,2017-08-21,83700.0,83700.0,83700.0,83700.0,-30.0,30.0,25110.0,25110.0
GRNT,2017-08-18,83700.0,84000.0,83600.0,83948.0,-78.0,361.0,303051.0,303051.0
GRNT,2017-08-17,83900.0,84800.0,83900.0,84604.0,117.0,460.0,389180.0,389180.0
GRNT,2017-08-16,84000.0,84000.0,83500.0,83624.0,-77.0,1.011,845435.0,845435.0
GRNT,2017-08-15,84000.0,85000.0,83700.0,84272.0,-86.0,2.268,1911.3,1911300.0
GRNT,2017-08-14,85000.0,85000.0,85000.0,85000.0,-61.0,1.017,864450.0,864450.0
GRNT,2017-08-09,86000.0,86000.0,85500.0,85524.0,7.0,616.0,526830.0,526830.0
GRNT,2017-08-08,85500.0,85500.0,85400.0,85466.0,132.0,1.504,1285.416,1285416.0
GRNT,2017-08-07,84400.0,84400.0,83000.0,84349.0,282.0,1.731,1460.08,1460080.0
GRNT,2017-08-04,82000.0,82100.0,82000.0,82033.0,65.0,317.0,260044.0,260044.0
GRNT,2017-08-03,81500.0,81500.0,81500.0,81500.0,4.0,405.0,330075.0,330075.0
GRNT,2017-08-01,81500.0,81500.0,81400.0,81466.0,211.0,400.0,325865.0,6877865.0
GRNT,2017-07-31,80300.0,80300.0,77800.0,79785.0,229.0,400.0,319140.0,319140.0
GRNT,2017-07-28,78000.0,78000.0,78000.0,78000.0,-149.0,135.0,105300.0,105300.0
GRNT,2017-07-27,79100.0,80000.0,79100.0,79179.0,-265.0,379.0,300089.0,300089.0
GRNT,2017-07-25,80500.0,83000.0,80500.0,81331.0,-198.0,856.0,696190.0,696190.0
GRNT,2017-07-24,84400.0,84400.0,82000.0,82974.0,466.0,1.041,863756.0,863756.0
GRNT,2017-07-21,80000.0,80000.0,78000.0,79281.0,317.0,1.91,1514.273,2670573.0
GRNT,2017-07-20,76900.0,76900.0,76500.0,76843.0,79.0,2.651,2037.118,2037118.0
GRNT,2017-07-19,76500.0,76800.0,76000.0,76241.0,27.0,731.0,557322.0,557322.0
GRNT,2017-07-18,76900.0,76900.0,75500.0,76039.0,86.0,2.677,2035.56,2035560.0
GRNT,2017-07-17,75100.0,75900.0,75100.0,75391.0,-67.0,550.0,414650.0,414650.0
GRNT,2017-07-14,75900.0,75900.0,75900.0,75900.0,207.0,25.0,18975.0,18975.0
GRNT,2017-07-13,75000.0,75100.0,74000.0,74363.0,52.0,399.0,296710.0,296710.0
GRNT,2017-07-12,74000.0,74000.0,73900.0,73981.0,-3.0,6.931,5127.6,5127600.0
GRNT,2017-07-11,74000.0,74000.0,74000.0,74000.0,34.0,2.725,2016.5,2016500.0
GRNT,2017-07-10,74000.0,74000.0,72200.0,73746.0,242.0,741.0,546460.0,546460.0
GRNT,2017-07-06,72000.0,72000.0,72000.0,72000.0,0.0,125.0,90000.0,90000.0
GRNT,2017-07-05,72000.0,72000.0,72000.0,72000.0,4.0,125.0,90000.0,90000.0
GRNT,2017-07-04,72000.0,73000.0,71500.0,71972.0,-141.0,1.321,950750.0,950750.0
GRNT,2017-07-03,73000.0,73000.0,73000.0,73000.0,-122.0,245.0,178850.0,178850.0
GRNT,2017-06-30,73900.0,73900.0,73900.0,73900.0,268.0,5.0,3695.0,3695.0
GRNT,2017-06-29,72000.0,73000.0,70600.0,71972.0,-4.0,3.027,2178.6,2178600.0
GRNT,2017-06-28,72000.0,72000.0,72000.0,72000.0,-472.0,250.0,180000.0,180000.0
GRNT,2017-06-27,75700.0,75700.0,75200.0,75564.0,-53.0,2.103,1589.102,1589102.0
GRNT,2017-06-23,76000.0,76800.0,75700.0,75967.0,49.0,324.0,246132.0,246132.0
GRNT,2017-06-22,75600.0,75600.0,75600.0,75600.0,-152.0,80.0,60480.0,60480.0
GRNT,2017-06-21,76000.0,76900.0,76000.0,76766.0,-19.0,759.0,582656.0,582656.0
GRNT,2017-06-20,76900.0,77000.0,76900.0,76911.0,-12.0,338.0,259960.0,259960.0
GRNT,2017-06-19,77000.0,77000.0,77000.0,77000.0,118.0,1.788,1376.76,1376760.0
GRNT,2017-06-16,76100.0,76100.0,76100.0,76100.0,-117.0,20.0,15220.0,15220.0
GRNT,2017-06-15,77000.0,77000.0,77000.0,77000.0,1.0,940.0,723800.0,723800.0
GRNT,2017-06-14,77000.0,77000.0,76900.0,76989.0,3.0,1.787,1375.8,1375800.0
GRNT,2017-06-12,77000.0,77000.0,76100.0,76963.0,-5.0,778.0,598772.0,598772.0
GRNT,2017-06-09,77000.0,77000.0,77000.0,77000.0,132.0,50.0,38500.0,38500.0
GRNT,2017-06-08,76000.0,76000.0,76000.0,76000.0,1.0,580.0,440800.0,440800.0
GRNT,2017-06-07,75600.0,76000.0,75600.0,75994.0,-85.0,676.0,513720.0,513720.0
GRNT,2017-06-06,76000.0,77000.0,76000.0,76648.0,-149.0,1.076,824728.0,824728.0
GRNT,2017-06-05,77700.0,78000.0,77700.0,77806.0,247.0,1.692,1316.479,1316479.0
GRNT,2017-06-01,76000.0,76000.0,75900.0,75929.0,294.0,3.17,2406.951,2406951.0
GRNT,2017-05-31,73500.0,75000.0,73100.0,73764.0,92.0,2.248,1658.211,1658211.0
GRNT,2017-05-30,72500.0,73500.0,72500.0,73090.0,83.0,122.0,89170.0,89170.0
GRNT,2017-05-29,73400.0,73400.0,72100.0,72490.0,-85.0,649.0,470463.0,470463.0
GRNT,2017-05-26,72000.0,73500.0,72000.0,73110.0,-86.0,77.0,56295.0,56295.0
GRNT,2017-05-23,74200.0,74200.0,73200.0,73742.0,-160.0,378.0,278746.0,278746.0
GRNT,2017-05-22,74900.0,75000.0,74700.0,74938.0,330.0,1.641,1229.727,1229727.0
GRNT,2017-05-19,74000.0,74000.0,71000.0,72547.0,243.0,1.341,972853.0,972853.0
GRNT,2017-05-18,71000.0,71000.0,70500.0,70823.0,150.0,1.833,1298.185,1298185.0
GRNT,2017-05-17,70000.0,70000.0,69000.0,69776.0,261.0,1.515,1057.1,1057100.0
GRNT,2017-05-16,68000.0,68000.0,68000.0,68000.0,-286.0,330.0,224400.0,224400.0
GRNT,2017-05-15,70000.0,70000.0,70000.0,70000.0,0.0,116.0,81200.0,81200.0
GRNT,2017-05-12,70000.0,70000.0,70000.0,70000.0,234.0,1.736,1215.2,1215200.0
GRNT,2017-05-11,68600.0,70000.0,67300.0,68402.0,63.0,1.673,1144.358,1144358.0
GRNT,2017-05-10,68000.0,69000.0,67900.0,67973.0,78.0,2.261,1536.863,1536863.0
GRNT,2017-05-09,67500.0,67500.0,67100.0,67448.0,54.0,1.15,775650.0,775650.0
GRNT,2017-05-08,67100.0,67100.0,67000.0,67083.0,9.0,270.0,181123.0,181123.0
GRNT,2017-05-05,67900.0,67900.0,67000.0,67022.0,-57.0,1.493,1000.637,1000637.0
GRNT,2017-05-04,67900.0,67900.0,66900.0,67405.0,60.0,729.0,491386.0,491386.0
GRNT,2017-05-02,67000.0,67000.0,67000.0,67000.0,1.0,382.0,255940.0,255940.0
GRNT,2017-04-28,66900.0,67000.0,66900.0,66996.0,-135.0,520.0,348380.0,348380.0
GRNT,2017-04-24,68000.0,68100.0,67000.0,67915.0,-12.0,822.0,558260.0,558260.0
GRNT,2017-04-19,68000.0,68000.0,68000.0,68000.0,1.0,4.701,3196.68,3196680.0
GRNT,2017-04-18,67000.0,68000.0,67000.0,67995.0,149.0,4.434,3014.9,3014900.0
GRNT,2017-04-13,67000.0,67000.0,67000.0,67000.0,-10.0,725.0,485750.0,485750.0
GRNT,2017-04-12,67000.0,67100.0,67000.0,67070.0,-68.0,492.0,329986.0,329986.0
GRNT,2017-04-11,67100.0,67900.0,67100.0,67531.0,-72.0,960.0,648296.0,648296.0
GRNT,2017-04-10,68400.0,68400.0,68000.0,68020.0,8.0,143.0,97268.0,97268.0
GRNT,2017-04-07,68000.0,68000.0,67900.0,67967.0,3.0,452.0,307213.0,307213.0
GRNT,2017-04-06,67900.0,68000.0,67900.0,67946.0,-8.0,476.0,323424.0,323424.0
GRNT,2017-04-05,68000.0,68000.0,68000.0,68000.0,149.0,1.3,884000.0,884000.0
GRNT,2017-04-04,67000.0,67000.0,67000.0,67000.0,-4.0,975.0,653250.0,653250.0
GRNT,2017-04-03,67000.0,67100.0,67000.0,67030.0,-143.0,3.362,2253.54,2253540.0
GRNT,2017-03-31,68000.0,68000.0,68000.0,68000.0,18.0,570.0,387600.0,387600.0
GRNT,2017-03-29,68000.0,68000.0,67200.0,67878.0,-22.0,845.0,573565.0,573565.0
GRNT,2017-03-28,68000.0,68400.0,68000.0,68028.0,4.0,2.871,1953.081,1953081.0
GRNT,2017-03-27,68000.0,68000.0,68000.0,68000.0,0.0,1.456,990080.0,990080.0
GRNT,2017-03-24,68000.0,68100.0,68000.0,68002.0,0.0,6.121,4162.401,4162401.0
GRNT,2017-03-22,68000.0,68000.0,68000.0,68000.0,5.0,700.0,476000.0,476000.0
GRNT,2017-03-21,68000.0,68000.0,67900.0,67964.0,62.0,8.328,5660.012,5660012.0
GRNT,2017-03-20,68900.0,68900.0,67100.0,67545.0,-139.0,658.0,444444.0,444444.0
GRNT,2017-03-17,68500.0,68500.0,68500.0,68500.0,-45.0,127.0,86995.0,86995.0
GRNT,2017-03-16,68800.0,68900.0,68800.0,68809.0,121.0,172.0,118351.0,118351.0
GRNT,2017-03-15,68000.0,68000.0,67900.0,67987.0,-33.0,763.0,518740.0,518740.0
GRNT,2017-03-14,68400.0,68500.0,68000.0,68209.0,24.0,412.0,281020.0,281020.0
GRNT,2017-03-13,68000.0,68500.0,68000.0,68045.0,87.0,110.0,74850.0,74850.0
GRNT,2017-03-10,67400.0,68000.0,67400.0,67455.0,-78.0,182.0,122768.0,122768.0
GRNT,2017-03-09,68000.0,68000.0,67900.0,67987.0,-133.0,2.981,2026.701,2026701.0
GRNT,2017-03-08,68900.0,68900.0,68900.0,68900.0,119.0,5.0,3445.0,3445.0
GRNT,2017-03-07,68000.0,69000.0,68000.0,68093.0,-122.0,4.28,2914.4,2914400.0
GRNT,2017-03-06,68100.0,69000.0,68100.0,68936.0,14.0,2.173,1497.971,1497971.0
GRNT,2017-03-03,69000.0,69000.0,68000.0,68842.0,35.0,678.0,466750.0,466750.0
GRNT,2017-03-02,68500.0,69000.0,68500.0,68603.0,-29.0,623.0,427395.0,427395.0
GRNT,2017-03-01,69000.0,69000.0,68000.0,68805.0,263.0,1.485,1021.756,1021756.0
GRNT,2017-02-28,67100.0,67100.0,67000.0,67044.0,7.0,3.765,2524.19,2524190.0
GRNT,2017-02-27,67000.0,67000.0,67000.0,67000.0,147.0,300.0,201000.0,201000.0
GRNT,2017-02-24,68000.0,68000.0,65100.0,66030.0,127.0,380.0,250915.0,250915.0
GRNT,2017-02-22,65000.0,65800.0,65000.0,65204.0,-268.0,963.0,627918.0,627918.0
GRNT,2017-02-21,67000.0,67000.0,67000.0,67000.0,-65.0,100.0,67000.0,67000.0
GRNT,2017-02-17,67500.0,67500.0,67300.0,67440.0,-277.0,235.0,158485.0,158485.0
GRNT,2017-02-16,68500.0,69700.0,68500.0,69358.0,57.0,800.0,554864.0,554864.0
GRNT,2017-02-15,69500.0,69500.0,68000.0,68965.0,-81.0,310.0,213790.0,213790.0
GRNT,2017-02-14,69600.0,69600.0,69500.0,69531.0,4.0,360.0,250310.0,250310.0
GRNT,2017-02-13,69500.0,69500.0,69500.0,69500.0,179.0,78.0,54210.0,54210.0
GRNT,2017-02-10,68300.0,68300.0,68200.0,68276.0,-175.0,1.51,1030.97,1030970.0
GRNT,2017-02-09,70000.0,70000.0,67200.0,69489.0,916.0,1.505,1045.805,1045805.0
GRNT,2017-02-08,63900.0,63900.0,62600.0,63659.0,252.0,1.077,685603.0,685603.0
GRNT,2017-02-07,61100.0,63400.0,61100.0,62095.0,-128.0,1.597,991658.0,991658.0
GRNT,2017-02-06,62900.0,62900.0,62900.0,62900.0,121.0,230.0,144670.0,144670.0
GRNT,2017-02-03,62000.0,62800.0,61800.0,62151.0,178.0,3.042,1890.64,1890640.0
GRNT,2017-02-02,61000.0,61300.0,61000.0,61066.0,11.0,703.0,429293.0,429293.0
GRNT,2017-01-31,61000.0,61000.0,61000.0,61000.0,-5.0,260.0,158600.0,158600.0
GRNT,2017-01-30,61000.0,61100.0,61000.0,61033.0,-76.0,300.0,183100.0,183100.0
GRNT,2017-01-27,61100.0,61900.0,61100.0,61500.0,80.0,1.5,922503.0,922503.0
GRNT,2017-01-26,61400.0,61400.0,61000.0,61013.0,2.0,358.0,218428.0,218428.0
GRNT,2017-01-25,61000.0,61000.0,61000.0,61000.0,0.0,135.0,82350.0,82350.0
GRNT,2017-01-24,61000.0,61000.0,61000.0,61000.0,0.0,349.0,212890.0,212890.0
GRNT,2017-01-23,61000.0,61000.0,61000.0,61000.0,4.0,150.0,91500.0,91500.0
GRNT,2017-01-20,61000.0,61000.0,60500.0,60976.0,8.0,472.0,287805.0,287805.0
GRNT,2017-01-18,61000.0,61000.0,60500.0,60926.0,-5.0,470.0,286350.0,286350.0
GRNT,2017-01-17,61000.0,61000.0,60700.0,60956.0,1.0,1.555,947869.0,947869.0
GRNT,2017-01-16,60900.0,61000.0,60900.0,60947.0,-41.0,1.054,642386.0,642386.0
GRNT,2017-01-13,61200.0,61200.0,61200.0,61200.0,0.0,56.0,34272.0,34272.0
GRNT,2017-01-12,61200.0,61200.0,61200.0,61200.0,200.0,115.0,70380.0,70380.0
GRNT,2017-01-11,60000.0,60000.0,60000.0,60000.0,0.0,197.0,118200.0,118200.0
GRNT,2017-01-10,60000.0,60000.0,60000.0,60000.0,-74.0,889.0,533400.0,533400.0
GRNT,2017-01-09,61000.0,61200.0,60000.0,60445.0,245.0,173.0,104570.0,104570.0
GRNT,2017-01-04,59000.0,59000.0,59000.0,59000.0,137.0,600.0,354000.0,354000.0
GRNT,2017-01-03,58200.0,58200.0,58200.0,58200.0,34.0,15.0,8730.0,8730.0
GRNT,2016-12-29,58100.0,58100.0,57700.0,58000.0,-153.0,1.217,705865.0,705865.0
GRNT,2016-12-28,58900.0,58900.0,58900.0,58900.0,-400.0,100.0,58900.0,58900.0
GRNT,2016-12-23,59100.0,61500.0,59000.0,61352.0,168.0,9.978,6121.71,6121710.0
GRNT,2016-12-22,61000.0,61000.0,60000.0,60337.0,-109.0,178.0,107400.0,107400.0
GRNT,2016-12-21,61000.0,61000.0,61000.0,61000.0,167.0,70.0,42700.0,42700.0
GRNT,2016-12-20,60000.0,60000.0,60000.0,60000.0,351.0,250.0,150000.0,150000.0
GRNT,2016-12-16,58000.0,60000.0,57800.0,57966.0,-258.0,685.0,397070.0,397070.0
GRNT,2016-12-14,59500.0,59500.0,59500.0,59500.0,154.0,30.0,17850.0,17850.0
GRNT,2016-12-13,58600.0,58600.0,58600.0,58600.0,-173.0,240.0,140640.0,140640.0
GRNT,2016-12-12,61500.0,61500.0,58300.0,59633.0,-296.0,120.0,71560.0,71560.0
GRNT,2016-12-09,61500.0,61500.0,61000.0,61452.0,11.0,519.0,318935.0,318935.0
GRNT,2016-12-07,61500.0,61500.0,61000.0,61386.0,52.0,308.0,189070.0,189070.0
GRNT,2016-12-06,61000.0,61500.0,61000.0,61069.0,-59.0,232.0,141680.0,141680.0
GRNT,2016-12-05,60000.0,62000.0,60000.0,61429.0,466.0,35.0,21500.0,21500.0
GRNT,2016-12-02,62000.0,62000.0,58600.0,58694.0,-273.0,611.0,358620.0,358620.0
GRNT,2016-12-01,60500.0,60500.0,60000.0,60343.0,-16.0,971.0,585930.0,585930.0
GRNT,2016-11-29,60000.0,61900.0,59200.0,60438.0,-304.0,930.0,562077.0,562077.0
GRNT,2016-11-28,62200.0,62500.0,62200.0,62333.0,-10.0,180.0,112200.0,112200.0
GRNT,2016-11-25,62400.0,63000.0,62000.0,62396.0,-17.0,955.0,595880.0,595880.0
GRNT,2016-11-24,62500.0,62500.0,62500.0,62500.0,42.0,762.0,476250.0,476250.0
GRNT,2016-11-23,62500.0,62500.0,61300.0,62236.0,-137.0,363.0,225915.0,225915.0
GRNT,2016-11-22,63100.0,63100.0,63100.0,63100.0,12.0,540.0,340740.0,340740.0
GRNT,2016-11-21,63700.0,63700.0,62500.0,63022.0,31.0,69.0,43485.0,43485.0
GRNT,2016-11-18,62500.0,63500.0,61900.0,62828.0,177.0,5.052,3174.051,3174051.0
GRNT,2016-11-17,61700.0,61900.0,60500.0,61733.0,-31.0,1.17,722274.0,722274.0
GRNT,2016-11-16,61900.0,62000.0,61800.0,61928.0,83.0,803.0,497280.0,497280.0
GRNT,2016-11-15,61700.0,61900.0,61100.0,61416.0,19.0,1.756,1078.463,1078463.0
GRNT,2016-11-14,61300.0,61300.0,61300.0,61300.0,138.0,1.78,1091.14,1091140.0
GRNT,2016-11-11,60300.0,61000.0,60300.0,60463.0,-117.0,337.0,203761.0,203761.0
GRNT,2016-11-10,61200.0,61200.0,61000.0,61177.0,-4.0,886.0,542032.0,542032.0
GRNT,2016-11-09,61200.0,61200.0,61200.0,61200.0,4.0,35.0,21420.0,21420.0
GRNT,2016-11-08,61200.0,61200.0,60400.0,61175.0,168.0,781.0,477778.0,477778.0
GRNT,2016-11-07,60100.0,61200.0,60100.0,60164.0,7.0,430.0,258705.0,258705.0
GRNT,2016-11-04,60000.0,61400.0,60000.0,60123.0,-289.0,1.524,916270.0,916270.0
GRNT,2016-11-03,61900.0,63400.0,61900.0,61912.0,-250.0,510.0,315750.0,315750.0
GRNT,2016-11-02,63500.0,63500.0,63400.0,63497.0,-42.0,2.311,1467.425,1467425.0
GRNT,2016-11-01,62500.0,64000.0,62500.0,63767.0,565.0,1.918,1223.044,1223044.0
GRNT,2016-10-31,61000.0,61000.0,59700.0,60359.0,883.0,1.673,1009.8,1009800.0
GRNT,2016-10-28,55500.0,55500.0,54500.0,55463.0,178.0,37.387,20735.765,20735765.0
GRNT,2016-10-27,55000.0,55000.0,54000.0,54493.0,54.0,1.116,608140.0,608140.0
GRNT,2016-10-26,54500.0,54500.0,54000.0,54201.0,50.0,1.225,663965.0,663965.0
GRNT,2016-10-25,54300.0,54300.0,52900.0,53933.0,-104.0,381.0,205483.0,205483.0
GRNT,2016-10-20,54500.0,54500.0,54500.0,54500.0,201.0,406.0,221270.0,221270.0
GRNT,2016-10-19,54000.0,54000.0,53000.0,53425.0,-75.0,605.0,323220.0,323220.0
GRNT,2016-10-18,53900.0,53900.0,53500.0,53827.0,46.0,245.0,131875.0,131875.0
GRNT,2016-10-14,52500.0,54000.0,52500.0,53578.0,-153.0,160.0,85725.0,85725.0
GRNT,2016-10-12,54500.0,54500.0,54000.0,54409.0,2.0,994.0,540822.0,540822.0
GRNT,2016-10-10,54400.0,54400.0,54400.0,54400.0,264.0,100.0,54400.0,54400.0
GRNT,2016-10-07,53000.0,53000.0,53000.0,53000.0,0.0,200.0,106000.0,106000.0
GRNT,2016-10-06,53000.0,53000.0,53000.0,53000.0,-172.0,180.0,95400.0,95400.0
GRNT,2016-10-05,54000.0,54000.0,53700.0,53926.0,42.0,2.032,1095.784,1095784.0
GRNT,2016-10-04,53700.0,53700.0,53700.0,53700.0,0.0,79.0,42423.0,42423.0
GRNT,2016-10-03,53700.0,53700.0,53700.0,53700.0,198.0,100.0,53700.0,53700.0
GRNT,2016-09-30,52900.0,52900.0,52000.0,52656.0,-62.0,369.0,194301.0,194301.0
GRNT,2016-09-29,53000.0,53000.0,52900.0,52987.0,54.0,79.0,41860.0,41860.0
GRNT,2016-09-28,52700.0,52700.0,52700.0,52700.0,-286.0,150.0,79050.0,79050.0
GRNT,2016-09-27,55000.0,55000.0,53900.0,54253.0,96.0,562.0,304900.0,304900.0
GRNT,2016-09-26,53800.0,53800.0,53700.0,53738.0,181.0,81.0,43528.0,43528.0
GRNT,2016-09-23,53000.0,53000.0,52600.0,52784.0,195.0,374.0,197412.0,197412.0
GRNT,2016-09-22,50600.0,52000.0,50600.0,51772.0,-22.0,239.0,123734.0,123734.0
GRNT,2016-09-15,51900.0,51900.0,51800.0,51886.0,-22.0,1.036,537534.0,537534.0
GRNT,2016-09-14,52000.0,52000.0,52000.0,52000.0,21.0,479.0,249080.0,249080.0
GRNT,2016-09-13,51300.0,52500.0,51300.0,51892.0,-180.0,79.0,40995.0,40995.0
GRNT,2016-09-07,53000.0,54000.0,51100.0,52844.0,77.0,300.0,158533.0,158533.0
GRNT,2016-09-06,53000.0,53300.0,51000.0,52440.0,-213.0,674.0,353446.0,353446.0
GRNT,2016-09-05,51500.0,54700.0,51500.0,53579.0,-244.0,221.0,118409.0,118409.0
GRNT,2016-09-02,54800.0,55000.0,54800.0,54918.0,274.0,122.0,67000.0,67000.0
GRNT,2016-09-01,54000.0,54000.0,52800.0,53455.0,273.0,1.732,925846.0,925846.0
GRNT,2016-08-31,51100.0,52800.0,51100.0,52033.0,103.0,1.223,636364.0,636364.0
GRNT,2016-08-30,51500.0,51500.0,51500.0,51500.0,-416.0,1.122,577830.0,577830.0
GRNT,2016-08-29,53500.0,53800.0,53500.0,53734.0,-49.0,128.0,68780.0,68780.0
GRNT,2016-08-26,54000.0,54000.0,54000.0,54000.0,261.0,77.0,41580.0,41580.0
GRNT,2016-08-25,52600.0,52700.0,52600.0,52628.0,273.0,591.0,311034.0,311034.0
GRNT,2016-08-24,52400.0,52400.0,50800.0,51229.0,63.0,898.0,460040.0,460040.0
GRNT,2016-08-23,50900.0,51000.0,50500.0,50906.0,25.0,1.398,711667.0,711667.0
GRNT,2016-08-22,50800.0,50900.0,50500.0,50781.0,73.0,636.0,322970.0,322970.0
GRNT,2016-08-19,50900.0,50900.0,49400.0,50411.0,-85.0,440.0,221810.0,221810.0
GRNT,2016-08-18,50900.0,51000.0,50600.0,50845.0,495.0,550.0,279650.0,279650.0
GRNT,2016-08-17,50000.0,50000.0,47600.0,48445.0,115.0,590.0,285826.0,285826.0
GRNT,2016-08-16,48000.0,48000.0,47600.0,47895.0,62.0,1.489,713156.0,713156.0
GRNT,2016-08-15,47600.0,47600.0,47600.0,47600.0,128.0,40.0,19040.0,19040.0
GRNT,2016-08-11,47000.0,47000.0,47000.0,47000.0,26.0,40.0,18800.0,18800.0
GRNT,2016-08-10,46000.0,47300.0,46000.0,46879.0,191.0,340.0,159390.0,159390.0
GRNT,2016-08-09,46000.0,46000.0,46000.0,46000.0,-64.0,191.0,87860.0,87860.0
GRNT,2016-08-08,46000.0,46500.0,46000.0,46297.0,-44.0,841.0,389360.0,389360.0
GRNT,2016-08-05,46500.0,46500.0,46500.0,46500.0,-288.0,70.0,32550.0,32550.0
GRNT,2016-07-29,48000.0,48000.0,47800.0,47880.0,65.0,196.0,93844.0,93844.0
GRNT,2016-07-27,47800.0,47800.0,47500.0,47571.0,-89.0,51.0,24261.0,24261.0
GRNT,2016-07-25,48000.0,48000.0,48000.0,48000.0,207.0,10.0,4800.0,4800.0
GRNT,2016-07-22,47000.0,47100.0,47000.0,47026.0,82.0,1.212,569959.0,569959.0
GRNT,2016-07-21,47100.0,47100.0,46500.0,46644.0,140.0,865.0,403470.0,403470.0
GRNT,2016-07-20,46000.0,46000.0,46000.0,46000.0,0.0,1.07,492200.0,492200.0
GRNT,2016-07-19,46000.0,46000.0,46000.0,46000.0,-86.0,330.0,151800.0,151800.0
GRNT,2016-07-15,46400.0,46400.0,46400.0,46400.0,96.0,101.0,46864.0,46864.0
GRNT,2016-07-14,46000.0,46000.0,45800.0,45958.0,236.0,1.026,471530.0,471530.0
GRNT,2016-07-13,44900.0,44900.0,44900.0,44900.0,0.0,265.0,118985.0,118985.0
GRNT,2016-07-12,44900.0,44900.0,44900.0,44900.0,0.0,35.0,15715.0,15715.0
GRNT,2016-07-11,44900.0,44900.0,44900.0,44900.0,-179.0,89.0,39961.0,39961.0
GRNT,2016-07-08,45700.0,45800.0,45700.0,45717.0,166.0,303.0,138521.0,138521.0
GRNT,2016-07-04,45000.0,45000.0,44900.0,44969.0,-7.0,484.0,217650.0,217650.0
GRNT,2016-07-01,45000.0,45000.0,45000.0,45000.0,714.0,80.0,36000.0,36000.0
GRNT,2016-06-28,42000.0,42000.0,42000.0,42000.0,-687.0,20.0,8400.0,8400.0
GRNT,2016-06-24,45100.0,45100.0,45100.0,45100.0,-153.0,50.0,22550.0,22550.0
GRNT,2016-06-23,45800.0,45800.0,45800.0,45800.0,-36.0,198.0,90684.0,90684.0
GRNT,2016-06-22,46000.0,46000.0,45800.0,45966.0,169.0,100.0,45966.0,45966.0
GRNT,2016-06-21,45200.0,45200.0,45200.0,45200.0,-77.0,250.0,113000.0,113000.0
GRNT,2016-06-20,45500.0,45600.0,45500.0,45550.0,-98.0,200.0,91100.0,91100.0
GRNT,2016-06-14,46000.0,46000.0,46000.0,46000.0,93.0,20.0,9200.0,9200.0
GRNT,2016-06-13,45600.0,45600.0,45500.0,45577.0,-177.0,130.0,59250.0,59250.0
GRNT,2016-06-10,46400.0,46400.0,46400.0,46400.0,69.0,131.0,60784.0,60784.0
GRNT,2016-06-06,46000.0,46600.0,46000.0,46083.0,80.0,159.0,73272.0,73272.0
GRNT,2016-06-02,46000.0,46000.0,45300.0,45718.0,-149.0,251.0,114753.0,114753.0
GRNT,2016-06-01,46000.0,46500.0,46000.0,46409.0,-41.0,1.1,510500.0,510500.0
GRNT,2016-05-31,46600.0,46600.0,46600.0,46600.0,0.0,80.0,37280.0,37280.0
GRNT,2016-05-25,46600.0,46600.0,46600.0,46600.0,0.0,53.0,24698.0,24698.0
GRNT,2016-05-23,46600.0,46600.0,46600.0,46600.0,-292.0,100.0,46600.0,46600.0
GRNT,2016-05-20,48000.0,48000.0,48000.0,48000.0,0.0,38.0,18240.0,18240.0
GRNT,2016-05-19,48000.0,48000.0,48000.0,48000.0,234.0,12.0,5760.0,5760.0
GRNT,2016-05-18,47600.0,47600.0,46800.0,46903.0,137.0,1.321,619590.0,619590.0
GRNT,2016-05-17,46500.0,46500.0,46100.0,46268.0,-82.0,760.0,351640.0,351640.0
GRNT,2016-05-16,46100.0,47000.0,46100.0,46650.0,-143.0,515.0,240250.0,240250.0
GRNT,2016-05-13,47800.0,47800.0,46500.0,47325.0,177.0,63.0,29815.0,29815.0
GRNT,2016-05-12,46500.0,46500.0,46500.0,46500.0,-204.0,77.0,35805.0,35805.0
GRNT,2016-05-10,48000.0,48000.0,47000.0,47466.0,99.0,629.0,298560.0,298560.0
GRNT,2016-05-09,47000.0,47000.0,47000.0,47000.0,64.0,100.0,47000.0,47000.0
GRNT,2016-05-06,46900.0,46900.0,46000.0,46699.0,-43.0,103.0,48100.0,48100.0
GRNT,2016-05-05,46900.0,46900.0,46900.0,46900.0,86.0,65.0,30485.0,30485.0
GRNT,2016-05-04,46500.0,46500.0,46500.0,46500.0,109.0,214.0,99510.0,99510.0
GRNT,2016-05-03,46000.0,46000.0,46000.0,46000.0,-97.0,65.0,29900.0,29900.0
GRNT,2016-04-28,46900.0,46900.0,46000.0,46450.0,107.0,254.0,117983.0,117983.0
GRNT,2016-04-27,46000.0,46000.0,45900.0,45956.0,-10.0,154.0,70773.0,70773.0
GRNT,2016-04-22,46000.0,46000.0,46000.0,46000.0,-108.0,634.0,291640.0,291640.0
GRNT,2016-04-20,46500.0,46500.0,46500.0,46500.0,-140.0,100.0,46500.0,46500.0
GRNT,2016-04-18,47000.0,47300.0,46200.0,47158.0,33.0,218.0,102804.0,102804.0
GRNT,2016-04-15,47000.0,47300.0,47000.0,47003.0,-146.0,202.0,94946.0,94946.0
GRNT,2016-04-13,47700.0,47700.0,47700.0,47700.0,279.0,312.0,148824.0,148824.0
GRNT,2016-04-12,47900.0,47900.0,46000.0,46404.0,-127.0,940.0,436200.0,436200.0
GRNT,2016-04-11,47000.0,47000.0,47000.0,47000.0,0.0,40.0,18800.0,18800.0
GRNT,2016-04-08,47000.0,47000.0,47000.0,47000.0,-208.0,400.0,188000.0,188000.0
GRNT,2016-04-05,48000.0,48000.0,48000.0,48000.0,95.0,141.0,67680.0,67680.0
GRNT,2016-04-04,48000.0,48000.0,47000.0,47550.0,-94.0,333.0,158340.0,158340.0
GRNT,2016-04-01,48000.0,48000.0,48000.0,48000.0,213.0,180.0,86400.0,86400.0
GRNT,2016-03-31,47000.0,47000.0,47000.0,47000.0,195.0,568.0,266960.0,266960.0
GRNT,2016-03-30,46100.0,46100.0,46100.0,46100.0,-57.0,90.0,41490.0,41490.0
GRNT,2016-03-29,46100.0,46500.0,46100.0,46362.0,-166.0,333.0,154385.0,154385.0
GRNT,2016-03-28,47300.0,47300.0,47000.0,47146.0,-75.0,410.0,193300.0,193300.0
GRNT,2016-03-25,47500.0,47500.0,47500.0,47500.0,-104.0,1.233,585675.0,585675.0
GRNT,2016-03-18,48000.0,48000.0,48000.0,48000.0,-21.0,40.0,19200.0,19200.0
GRNT,2016-03-17,48000.0,48400.0,48000.0,48103.0,-82.0,907.0,436291.0,436291.0
GRNT,2016-03-16,48500.0,48500.0,48500.0,48500.0,-71.0,135.0,65475.0,65475.0
GRNT,2016-03-14,48900.0,48900.0,48800.0,48845.0,155.0,218.0,106482.0,106482.0
GRNT,2016-03-11,48100.0,48100.0,48100.0,48100.0,-82.0,75.0,36075.0,36075.0
GRNT,2016-03-08,48500.0,48500.0,48500.0,48500.0,-182.0,63.0,30555.0,30555.0
GRNT,2016-03-04,49400.0,49400.0,49400.0,49400.0,116.0,112.0,55328.0,55328.0
GRNT,2016-03-01,48500.0,49000.0,48500.0,48833.0,79.0,233.0,113780.0,113780.0
GRNT,2016-02-29,48100.0,48500.0,48100.0,48450.0,-112.0,80.0,38760.0,38760.0
GRNT,2016-02-24,49000.0,49000.0,49000.0,49000.0,-3.0,905.0,443450.0,443450.0
GRNT,2016-02-23,49000.0,49100.0,49000.0,49017.0,-76.0,605.0,296550.0,296550.0
GRNT,2016-02-22,48500.0,49500.0,48500.0,49391.0,72.0,595.0,293875.0,293875.0
GRNT,2016-02-18,49500.0,49500.0,49000.0,49040.0,-43.0,944.0,462935.0,462935.0
GRNT,2016-02-17,49200.0,49500.0,49200.0,49253.0,-50.0,740.0,364473.0,364473.0
GRNT,2016-02-16,49500.0,49500.0,49500.0,49500.0,-93.0,40.0,19800.0,19800.0
GRNT,2016-02-12,50000.0,50000.0,49100.0,49963.0,94.0,605.0,302275.0,302275.0
GRNT,2016-02-11,49500.0,49500.0,49500.0,49500.0,-80.0,200.0,99000.0,99000.0
GRNT,2016-02-10,49900.0,49900.0,49900.0,49900.0,-151.0,183.0,91317.0,91317.0
GRNT,2016-02-09,50900.0,50900.0,50000.0,50665.0,140.0,203.0,102850.0,102850.0
GRNT,2016-02-08,50000.0,50000.0,49900.0,49966.0,-7.0,588.0,293800.0,293800.0
GRNT,2016-02-05,50000.0,50000.0,50000.0,50000.0,-566.0,150.0,75000.0,75000.0
GRNT,2016-02-02,53000.0,53000.0,53000.0,53000.0,-34.0,508.0,269240.0,269240.0
GRNT,2016-02-01,53000.0,53300.0,53000.0,53179.0,267.0,257.0,136669.0,136669.0
GRNT,2016-01-29,52300.0,53900.0,51000.0,51795.0,455.0,488.0,252760.0,252760.0
GRNT,2016-01-28,49000.0,50000.0,49000.0,49540.0,110.0,1.073,531560.0,531560.0
GRNT,2016-01-27,49000.0,49000.0,49000.0,49000.0,0.0,145.0,71050.0,71050.0
GRNT,2016-01-26,49000.0,49000.0,49000.0,49000.0,-61.0,30.0,14700.0,14700.0
GRNT,2016-01-21,49300.0,49300.0,49300.0,49300.0,-40.0,80.0,39440.0,39440.0
GRNT,2016-01-20,49500.0,49500.0,49500.0,49500.0,102.0,14.0,6930.0,6930.0
GRNT,2016-01-18,49000.0,49000.0,49000.0,49000.0,75.0,500.0,245000.0,245000.0
GRNT,2016-01-15,48500.0,49500.0,48500.0,48634.0,-75.0,1.01,491200.0,491200.0
GRNT,2016-01-14,49000.0,49000.0,49000.0,49000.0,-101.0,774.0,379260.0,379260.0
GRNT,2016-01-13,49500.0,49500.0,49500.0,49500.0,102.0,450.0,222750.0,222750.0
GRNT,2016-01-12,49000.0,49000.0,49000.0,49000.0,-13.0,556.0,272440.0,272440.0
GRNT,2016-01-11,49000.0,49500.0,49000.0,49066.0,13.0,753.0,369470.0,369470.0
GRNT,2015-12-30,49000.0,49000.0,49000.0,49000.0,0.0,2.74,1342.6,1342600.0
GRNT,2015-12-29,49000.0,49000.0,49000.0,49000.0,62.0,2.0,980000.0,980000.0
GRNT,2015-12-28,48800.0,48800.0,48600.0,48700.0,41.0,500.0,243500.0,243500.0
GRNT,2015-12-25,48500.0,48500.0,48500.0,48500.0,104.0,169.0,81965.0,81965.0
GRNT,2015-12-24,48000.0,48000.0,48000.0,48000.0,0.0,851.0,408480.0,408480.0
GRNT,2015-12-23,48000.0,48000.0,48000.0,48000.0,-1.0,855.0,410400.0,410400.0
GRNT,2015-12-22,48000.0,48100.0,48000.0,48005.0,1.0,949.0,455569.0,455569.0
GRNT,2015-12-21,48000.0,48000.0,48000.0,48000.0,0.0,1.2,576000.0,576000.0
GRNT,2015-12-18,48000.0,48000.0,48000.0,48000.0,5.0,591.0,283680.0,283680.0
GRNT,2015-12-17,48000.0,48000.0,47900.0,47976.0,1.0,625.0,299850.0,299850.0
GRNT,2015-12-16,48000.0,48000.0,47900.0,47969.0,-21.0,874.0,419250.0,419250.0
GRNT,2015-12-15,48000.0,48700.0,48000.0,48071.0,15.0,740.0,355725.0,355725.0
GRNT,2015-12-14,48000.0,48000.0,48000.0,48000.0,0.0,1.0,480000.0,480000.0
GRNT,2015-12-11,48000.0,48000.0,48000.0,48000.0,0.0,907.0,435360.0,435360.0
GRNT,2015-12-10,48000.0,48000.0,48000.0,48000.0,79.0,805.0,386400.0,386400.0
GRNT,2015-12-09,48000.0,48000.0,47500.0,47625.0,-65.0,400.0,190500.0,190500.0
GRNT,2015-12-07,47600.0,48000.0,47600.0,47939.0,-143.0,1.185,568080.0,568080.0
GRNT,2015-12-03,48500.0,48700.0,48500.0,48635.0,55.0,1.518,738273.0,738273.0
GRNT,2015-12-01,48500.0,48500.0,48100.0,48371.0,97.0,927.0,448399.0,448399.0
GRNT,2015-11-30,48000.0,48000.0,47500.0,47907.0,86.0,1.395,668305.0,668305.0
GRNT,2015-11-27,47500.0,47500.0,47500.0,47500.0,0.0,58.0,27550.0,27550.0
GRNT,2015-11-26,47500.0,47500.0,47500.0,47500.0,-106.0,40.0,19000.0,19000.0
GRNT,2015-11-25,48000.0,48300.0,48000.0,48009.0,-99.0,1.045,501690.0,501690.0
GRNT,2015-11-24,48500.0,48500.0,48400.0,48490.0,19.0,500.0,242450.0,242450.0
GRNT,2015-11-23,48400.0,48400.0,48400.0,48400.0,84.0,10.0,4840.0,4840.0
GRNT,2015-11-20,48000.0,48000.0,47900.0,47995.0,212.0,999.0,479470.0,479470.0
GRNT,2015-11-19,47000.0,47000.0,47000.0,47000.0,0.0,100.0,47000.0,47000.0
GRNT,2015-11-18,47000.0,47000.0,47000.0,47000.0,0.0,800.0,376000.0,376000.0
GRNT,2015-11-17,47000.0,47000.0,47000.0,47000.0,-208.0,317.0,148990.0,148990.0
GRNT,2015-11-16,48000.0,48000.0,48000.0,48000.0,0.0,450.0,216000.0,216000.0
GRNT,2015-11-13,48000.0,48000.0,48000.0,48000.0,0.0,392.0,188160.0,188160.0
GRNT,2015-11-12,48000.0,48000.0,48000.0,48000.0,-9.0,100.0,48000.0,48000.0
GRNT,2015-11-11,48000.0,48100.0,48000.0,48043.0,9.0,1.04,499650.0,499650.0
GRNT,2015-11-09,48000.0,48000.0,48000.0,48000.0,-38.0,50.0,24000.0,24000.0
GRNT,2015-11-05,48500.0,48500.0,48000.0,48181.0,-41.0,480.0,231270.0,231270.0
GRNT,2015-11-03,48400.0,48400.0,48000.0,48380.0,-4.0,410.0,198360.0,198360.0
GRNT,2015-11-02,48400.0,48400.0,48400.0,48400.0,-19.0,120.0,58080.0,58080.0
GRNT,2015-10-30,48500.0,48500.0,48400.0,48492.0,102.0,628.0,304530.0,304530.0
GRNT,2015-10-29,48000.0,48000.0,48000.0,48000.0,-132.0,1.5,720000.0,720000.0
GRNT,2015-10-28,48000.0,48900.0,48000.0,48643.0,238.0,70.0,34050.0,34050.0
GRNT,2015-10-27,47500.0,47600.0,47500.0,47513.0,-65.0,1.52,722200.0,722200.0
GRNT,2015-10-26,47600.0,48000.0,47600.0,47824.0,-119.0,420.0,200860.0,200860.0
GRNT,2015-10-22,48400.0,48400.0,48400.0,48400.0,-21.0,260.0,125840.0,125840.0
GRNT,2015-10-21,48500.0,48500.0,48500.0,48500.0,146.0,50.0,24250.0,24250.0
GRNT,2015-10-19,47800.0,47800.0,47800.0,47800.0,-140.0,100.0,47800.0,47800.0
GRNT,2015-10-16,48000.0,48900.0,48000.0,48478.0,-40.0,409.0,198275.0,198275.0
GRNT,2015-10-15,48700.0,48700.0,48500.0,48674.0,32.0,274.0,133368.0,133368.0
GRNT,2015-10-14,48000.0,48900.0,48000.0,48517.0,108.0,458.0,222207.0,222207.0
GRNT,2015-10-13,48000.0,48000.0,48000.0,48000.0,0.0,310.0,148800.0,148800.0
GRNT,2015-10-09,48000.0,48000.0,48000.0,48000.0,-103.0,250.0,120000.0,120000.0
GRNT,2015-10-08,48500.0,48500.0,48500.0,48500.0,146.0,50.0,24250.0,24250.0
GRNT,2015-10-06,47800.0,47800.0,47800.0,47800.0,-165.0,298.0,142444.0,142444.0
GRNT,2015-10-05,48600.0,48600.0,48600.0,48600.0,16.0,300.0,145800.0,145800.0
GRNT,2015-10-02,48000.0,48900.0,48000.0,48521.0,-219.0,712.0,345468.0,345468.0
GRNT,2015-10-01,48000.0,49800.0,48000.0,49607.0,134.0,204.0,101198.0,101198.0
GRNT,2015-09-30,49000.0,49000.0,48800.0,48950.0,60.0,600.0,293700.0,293700.0
GRNT,2015-09-29,49000.0,49000.0,48000.0,48660.0,138.0,303.0,147440.0,147440.0
GRNT,2015-09-28,48000.0,48000.0,47600.0,47996.0,-104.0,1.465,703140.0,703140.0
GRNT,2015-09-25,48500.0,48500.0,48500.0,48500.0,104.0,50.0,24250.0,24250.0
GRNT,2015-09-24,48000.0,48000.0,48000.0,48000.0,2.0,562.0,269760.0,269760.0
GRNT,2015-09-23,48000.0,48000.0,47900.0,47992.0,56.0,930.0,446328.0,446328.0
GRNT,2015-09-22,47500.0,47900.0,47500.0,47726.0,-57.0,230.0,109770.0,109770.0
GRNT,2015-09-21,48000.0,48000.0,48000.0,48000.0,211.0,55.0,26400.0,26400.0
GRNT,2015-09-18,47200.0,47200.0,47000.0,47006.0,113.0,6.722,3159.72,3159720.0
GRNT,2015-09-16,46000.0,47000.0,46000.0,46483.0,105.0,323.0,150140.0,150140.0
GRNT,2015-09-15,46000.0,46000.0,46000.0,46000.0,-6.0,10.0,4600.0,4600.0
GRNT,2015-09-14,46200.0,46200.0,46000.0,46028.0,6.0,726.0,334160.0,334160.0
GRNT,2015-09-11,46000.0,46000.0,46000.0,46000.0,0.0,800.0,368000.0,368000.0
GRNT,2015-09-10,46000.0,46000.0,46000.0,46000.0,0.0,4.799,2207.54,2207540.0
GRNT,2015-09-09,46000.0,46000.0,46000.0,46000.0,-213.0,20.0,9200.0,9200.0
GRNT,2015-09-04,47000.0,47000.0,47000.0,47000.0,217.0,224.0,105280.0,105280.0
GRNT,2015-09-03,46000.0,46000.0,46000.0,46000.0,0.0,205.0,94300.0,94300.0
GRNT,2015-09-02,46000.0,46000.0,46000.0,46000.0,-3.0,50.0,23000.0,23000.0
GRNT,2015-09-01,46000.0,46300.0,46000.0,46013.0,-114.0,6.15,2829.78,2829780.0
GRNT,2015-08-31,46100.0,46800.0,46100.0,46542.0,-202.0,3.2,1489.34,1489340.0
GRNT,2015-08-27,47500.0,47500.0,47500.0,47500.0,-17.0,4.8,2280.0,2280000.0
GRNT,2015-08-26,47500.0,47600.0,47500.0,47581.0,-4.0,3.715,1767.625,1767625.0
GRNT,2015-08-25,47500.0,47600.0,47500.0,47599.0,-84.0,3.12,1485.1,1485100.0
GRNT,2015-08-24,48000.0,48000.0,48000.0,48000.0,0.0,80.0,38400.0,38400.0
GRNT,2015-08-21,48000.0,48000.0,48000.0,48000.0,-204.0,124.0,59520.0,59520.0
GRNT,2015-08-20,49000.0,49000.0,49000.0,49000.0,168.0,246.0,120540.0,120540.0
GRNT,2015-08-19,48000.0,48500.0,47600.0,48190.0,40.0,63.0,30360.0,30360.0
GRNT,2015-08-18,48000.0,48000.0,48000.0,48000.0,73.0,2.54,1219.2,1219200.0
GRNT,2015-08-17,47500.0,47700.0,47500.0,47654.0,-105.0,195.0,92925.0,92925.0
GRNT,2015-08-14,48500.0,48500.0,48000.0,48162.0,34.0,222.0,106920.0,106920.0
GRNT,2015-08-13,48000.0,48000.0,48000.0,48000.0,105.0,100.0,48000.0,48000.0
GRNT,2015-08-12,47500.0,47500.0,47500.0,47500.0,-186.0,50.0,23750.0,23750.0
GRNT,2015-08-10,48400.0,48400.0,48400.0,48400.0,83.0,38.0,18392.0,18392.0
GRNT,2015-08-07,48000.0,48000.0,48000.0,48000.0,-103.0,831.0,398880.0,398880.0
GRNT,2015-08-06,48500.0,48500.0,48500.0,48500.0,-10.0,28.0,13580.0,13580.0
GRNT,2015-08-05,49000.0,49000.0,47500.0,48548.0,10.0,73.0,35440.0,35440.0
GRNT,2015-08-04,48500.0,48500.0,48500.0,48500.0,62.0,100.0,48500.0,48500.0
GRNT,2015-07-30,48200.0,48200.0,48200.0,48200.0,-281.0,28.0,13496.0,13496.0
GRNT,2015-07-29,50000.0,50000.0,49500.0,49595.0,19.0,131.0,64970.0,64970.0
GRNT,2015-07-28,49500.0,49500.0,49500.0,49500.0,903.0,44.0,21780.0,21780.0
GRNT,2015-07-27,45400.0,45400.0,45400.0,45400.0,-884.0,20.0,9080.0,9080.0
GRNT,2015-07-23,49800.0,49800.0,49800.0,49800.0,-40.0,290.0,144420.0,144420.0
GRNT,2015-07-22,50000.0,50000.0,50000.0,50000.0,204.0,506.0,253000.0,253000.0
GRNT,2015-07-21,49000.0,49000.0,49000.0,49000.0,-156.0,200.0,98000.0,98000.0
GRNT,2015-07-20,50000.0,50000.0,49500.0,49778.0,142.0,293.0,145850.0,145850.0
GRNT,2015-07-16,50500.0,50500.0,49000.0,49083.0,234.0,218.0,107000.0,107000.0
GRNT,2015-07-15,48300.0,48400.0,47500.0,47960.0,186.0,474.0,227331.0,227331.0
GRNT,2015-07-14,47800.0,47800.0,47000.0,47085.0,126.0,291.0,137018.0,137018.0
GRNT,2015-07-13,46500.0,46500.0,46500.0,46500.0,-85.0,50.0,23250.0,23250.0
GRNT,2015-07-10,46900.0,46900.0,46900.0,46900.0,196.0,206.0,96614.0,96614.0
GRNT,2015-07-09,46000.0,46000.0,46000.0,46000.0,0.0,100.0,46000.0,46000.0
GRNT,2015-07-08,46000.0,46000.0,46000.0,46000.0,0.0,51.0,23460.0,23460.0
GRNT,2015-07-07,46000.0,46000.0,46000.0,46000.0,110.0,50.0,23000.0,23000.0
GRNT,2015-07-06,45500.0,45500.0,45500.0,45500.0,-299.0,57.0,25935.0,25935.0
GRNT,2015-07-03,47000.0,47000.0,46500.0,46900.0,108.0,651.0,305319.0,305319.0
GRNT,2015-07-02,46100.0,47000.0,46100.0,46398.0,-128.0,245.0,113675.0,113675.0
GRNT,2015-07-01,47000.0,47000.0,47000.0,47000.0,161.0,275.0,129250.0,129250.0
GRNT,2015-06-30,46500.0,46500.0,46200.0,46255.0,55.0,55.0,25440.0,25440.0
GRNT,2015-06-29,46000.0,46000.0,46000.0,46000.0,-127.0,15.0,6900.0,6900.0
GRNT,2015-06-26,47000.0,47000.0,46100.0,46590.0,34.0,389.0,181235.0,181235.0
GRNT,2015-06-25,46500.0,46500.0,46400.0,46430.0,-88.0,735.0,341264.0,341264.0
GRNT,2015-06-24,47000.0,47000.0,46000.0,46841.0,73.0,270.0,126470.0,126470.0
GRNT,2015-06-22,46500.0,46500.0,46500.0,46500.0,-169.0,100.0,46500.0,46500.0
GRNT,2015-06-19,47300.0,47300.0,47300.0,47300.0,244.0,148.0,70004.0,70004.0
GRNT,2015-06-18,46100.0,46500.0,46000.0,46175.0,35.0,597.0,275665.0,275665.0
GRNT,2015-06-17,46000.0,46100.0,46000.0,46012.0,-211.0,1.2,552150.0,552150.0
GRNT,2015-06-16,47000.0,47100.0,47000.0,47005.0,-20.0,1.819,855030.0,855030.0
GRNT,2015-06-12,47100.0,47100.0,47100.0,47100.0,-74.0,40.0,18840.0,18840.0
GRNT,2015-06-11,47000.0,47500.0,47000.0,47451.0,75.0,590.0,279960.0,279960.0
GRNT,2015-06-10,47100.0,47100.0,47100.0,47100.0,-98.0,51.0,24021.0,24021.0
GRNT,2015-06-09,48000.0,48000.0,47000.0,47566.0,120.0,1.06,504200.0,504200.0
GRNT,2015-06-08,47000.0,47000.0,47000.0,47000.0,64.0,200.0,94000.0,94000.0
GRNT,2015-06-04,46700.0,46700.0,46700.0,46700.0,-265.0,135.0,63045.0,63045.0
GRNT,2015-06-03,47600.0,48000.0,47600.0,47971.0,-206.0,237.0,113692.0,113692.0
GRNT,2015-06-02,49000.0,49000.0,48500.0,48979.0,28.0,1.3,636730.0,636730.0
GRNT,2015-06-01,48700.0,49000.0,48600.0,48843.0,71.0,356.0,173880.0,173880.0
GRNT,2015-05-27,48500.0,48500.0,48500.0,48500.0,-219.0,60.0,29100.0,29100.0
GRNT,2015-05-26,48600.0,49900.0,48600.0,49588.0,224.0,104.0,51571.0,51571.0
GRNT,2015-05-22,48500.0,48500.0,48500.0,48500.0,-210.0,20.0,9700.0,9700.0
GRNT,2015-05-21,49600.0,49600.0,49500.0,49540.0,-12.0,260.0,128805.0,128805.0
GRNT,2015-05-20,49600.0,49600.0,49600.0,49600.0,-66.0,880.0,436480.0,436480.0
GRNT,2015-05-19,50000.0,50000.0,49800.0,49932.0,-112.0,182.0,90876.0,90876.0
GRNT,2015-05-18,50500.0,50500.0,50500.0,50500.0,-274.0,70.0,35350.0,35350.0
GRNT,2015-05-15,52000.0,52000.0,50500.0,51923.0,208.0,1.2,623075.0,623075.0
GRNT,2015-05-14,51000.0,51000.0,49500.0,50864.0,274.0,176.0,89520.0,89520.0
GRNT,2015-05-13,51000.0,51000.0,48000.0,49508.0,359.0,1.105,547060.0,547060.0
GRNT,2015-05-12,47300.0,48100.0,47200.0,47790.0,-247.0,1.128,539070.0,539070.0
GRNT,2015-05-11,49000.0,49000.0,49000.0,49000.0,103.0,10.0,4900.0,4900.0
GRNT,2015-05-08,48500.0,48500.0,48500.0,48500.0,0.0,500.0,242500.0,242500.0
GRNT,2015-05-07,48500.0,48500.0,48500.0,48500.0,-202.0,200.0,97000.0,97000.0
GRNT,2015-05-06,49500.0,49500.0,49500.0,49500.0,-284.0,50.0,24750.0,24750.0
GRNT,2015-05-04,51000.0,51300.0,50000.0,50947.0,-107.0,1.331,678110.0,678110.0
GRNT,2015-04-30,51500.0,51500.0,51500.0,51500.0,0.0,200.0,103000.0,103000.0
GRNT,2015-04-28,51500.0,51500.0,51500.0,51500.0,-190.0,9.0,4635.0,4635.0
GRNT,2015-04-27,52500.0,52500.0,52500.0,52500.0,194.0,275.0,144375.0,144375.0
GRNT,2015-04-24,51500.0,51500.0,51500.0,51500.0,-13.0,70.0,36050.0,36050.0
GRNT,2015-04-23,51500.0,51600.0,51500.0,51566.0,-83.0,986.0,508440.0,508440.0
GRNT,2015-04-22,52000.0,52000.0,52000.0,52000.0,67.0,200.0,104000.0,104000.0
GRNT,2015-04-21,51600.0,51700.0,51600.0,51653.0,-214.0,190.0,98140.0,98140.0
GRNT,2015-04-20,52600.0,53000.0,52600.0,52783.0,-221.0,166.0,87620.0,87620.0
GRNT,2015-04-17,54000.0,54000.0,53900.0,53975.0,196.0,1.581,853340.0,853340.0
GRNT,2015-04-16,53000.0,53000.0,52500.0,52940.0,110.0,525.0,277935.0,277935.0
GRNT,2015-04-15,52600.0,52600.0,52000.0,52366.0,-114.0,362.0,189566.0,189566.0
GRNT,2015-04-09,53000.0,53000.0,52000.0,52970.0,243.0,1.35,715100.0,715100.0
GRNT,2015-04-08,51500.0,52000.0,51500.0,51715.0,140.0,653.0,337700.0,337700.0
GRNT,2015-04-07,51000.0,51000.0,51000.0,51000.0,0.0,80.0,40800.0,40800.0
GRNT,2015-04-06,51000.0,51900.0,50600.0,50998.0,-7.0,1.059,540070.0,540070.0
GRNT,2015-04-03,52000.0,52000.0,50700.0,51034.0,86.0,175.0,89310.0,89310.0
GRNT,2015-04-02,50600.0,50600.0,50600.0,50600.0,-288.0,840.0,425040.0,425040.0
GRNT,2015-04-01,52100.0,52100.0,52100.0,52100.0,-298.0,35.0,18235.0,18235.0
GRNT,2015-03-30,53700.0,53700.0,53700.0,53700.0,0.0,500.0,268500.0,268500.0
GRNT,2015-03-27,53700.0,53700.0,53700.0,53700.0,-289.0,40.0,21480.0,21480.0
GRNT,2015-03-26,55300.0,55300.0,55300.0,55300.0,0.0,100.0,55300.0,55300.0
GRNT,2015-03-25,55300.0,55300.0,55300.0,55300.0,-298.0,326.0,180278.0,180278.0
GRNT,2015-03-19,57000.0,57000.0,57000.0,57000.0,18.0,155.0,88350.0,88350.0
GRNT,2015-03-17,56900.0,56900.0,56900.0,56900.0,-102.0,134.0,76246.0,76246.0
GRNT,2015-03-13,57500.0,57500.0,57100.0,57484.0,85.0,970.0,557590.0,557590.0
GRNT,2015-03-12,57000.0,57000.0,57000.0,57000.0,-35.0,123.0,70110.0,70110.0
GRNT,2015-03-11,57200.0,57200.0,57200.0,57200.0,-286.0,15.0,8580.0,8580.0
GRNT,2015-03-10,59000.0,59000.0,58000.0,58884.0,199.0,2.5,1472.096,1472096.0
GRNT,2015-03-09,58000.0,58000.0,56900.0,57733.0,-46.0,132.0,76208.0,76208.0
GRNT,2015-03-05,58000.0,58000.0,58000.0,58000.0,-39.0,200.0,116000.0,116000.0
GRNT,2015-03-04,58900.0,58900.0,58000.0,58225.0,103.0,700.0,407575.0,407575.0
GRNT,2015-03-03,58000.0,58000.0,57000.0,57629.0,22.0,1.302,750335.0,750335.0
GRNT,2015-02-27,57500.0,57500.0,57500.0,57500.0,0.0,100.0,57500.0,57500.0
GRNT,2015-02-26,57500.0,57500.0,57500.0,57500.0,29.0,340.0,195500.0,195500.0
GRNT,2015-02-24,57900.0,57900.0,56500.0,57331.0,130.0,246.0,141034.0,141034.0
GRNT,2015-02-23,56500.0,56600.0,56500.0,56598.0,-226.0,18.64,10549.9,10549900.0
GRNT,2015-02-20,58000.0,58000.0,57900.0,57909.0,159.0,85.0,49223.0,49223.0
GRNT,2015-02-19,57000.0,57000.0,57000.0,57000.0,2.0,277.0,157890.0,157890.0
GRNT,2015-02-18,57000.0,57000.0,56900.0,56986.0,154.0,74.0,42170.0,42170.0
GRNT,2015-02-17,56000.0,56200.0,56000.0,56119.0,-22.0,740.0,415280.0,415280.0
GRNT,2015-02-16,56200.0,56300.0,56200.0,56240.0,-218.0,100.0,56240.0,56240.0
GRNT,2015-02-13,57500.0,57500.0,57100.0,57494.0,-18.0,6.3,3622.1,3622100.0
GRNT,2015-02-12,57600.0,57600.0,57600.0,57600.0,-73.0,218.0,125568.0,125568.0
GRNT,2015-02-11,58000.0,58100.0,58000.0,58021.0,-31.0,380.0,220480.0,220480.0
GRNT,2015-02-10,58200.0,58200.0,58200.0,58200.0,-38.0,231.0,134442.0,134442.0
GRNT,2015-02-09,58200.0,58600.0,58200.0,58423.0,-69.0,1.129,659594.0,659594.0
GRNT,2015-02-06,58700.0,59000.0,58700.0,58830.0,-90.0,352.0,207080.0,207080.0
GRNT,2015-02-05,59500.0,59500.0,59000.0,59366.0,62.0,149.0,88455.0,88455.0
GRNT,2015-02-04,59000.0,59000.0,59000.0,59000.0,82.0,200.0,118000.0,118000.0
GRNT,2015-02-03,58500.0,58900.0,58500.0,58522.0,-128.0,662.0,387418.0,387418.0
GRNT,2015-01-30,59500.0,59500.0,59000.0,59280.0,47.0,127.0,75285.0,75285.0
GRNT,2015-01-29,59000.0,59000.0,59000.0,59000.0,-5.0,200.0,118000.0,118000.0
GRNT,2015-01-28,59000.0,59500.0,59000.0,59032.0,-14.0,310.0,183000.0,183000.0
GRNT,2015-01-27,59000.0,59500.0,58900.0,59113.0,105.0,1.307,772610.0,772610.0
GRNT,2015-01-26,58500.0,58600.0,58100.0,58498.0,86.0,590.0,345140.0,345140.0
GRNT,2015-01-23,58000.0,58000.0,58000.0,58000.0,0.0,460.0,266800.0,266800.0
GRNT,2015-01-22,58000.0,58000.0,58000.0,58000.0,0.0,13.0,7540.0,7540.0
GRNT,2015-01-21,58000.0,58000.0,58000.0,58000.0,0.0,250.0,145000.0,145000.0
GRNT,2015-01-20,58000.0,58000.0,58000.0,58000.0,0.0,506.0,293480.0,293480.0
GRNT,2015-01-16,58000.0,58000.0,58000.0,58000.0,0.0,663.0,384540.0,384540.0
GRNT,2015-01-15,58000.0,58000.0,58000.0,58000.0,0.0,150.0,87000.0,87000.0
GRNT,2015-01-14,58000.0,58000.0,58000.0,58000.0,0.0,469.0,272020.0,272020.0
GRNT,2015-01-13,58000.0,58000.0,58000.0,58000.0,0.0,250.0,145000.0,145000.0
GRNT,2015-01-12,58000.0,58000.0,58000.0,58000.0,19.0,100.0,58000.0,58000.0
GRNT,2015-01-09,58000.0,58000.0,57800.0,57888.0,4.0,137.0,79306.0,79306.0
GRNT,2015-01-08,58000.0,58000.0,57800.0,57865.0,11.0,614.0,355292.0,355292.0
GRNT,2015-01-05,57800.0,57800.0,57800.0,57800.0,-284.0,20.0,11560.0,11560.0
GRZD,2017-07-10,2250.0,2250.0,2250.0,2250.0,227.0,262.0,589500.0,589500.0
GRZD,2015-06-25,2200.0,2200.0,2200.0,2200.0,12495.0,46.0,101200.0,101200.0
GRZD,2015-02-23,97800.0,97800.0,97800.0,97800.0,295.0,41.0,40098.0,40098.0
GTC,2024-10-25,1790.0,1790.0,1790.0,1790.0,0.0,209.0,374110.0,374110.0
GTC,2020-09-22,1790.0,1790.0,1790.0,1790.0,-22.0,15.0,26850.0,26850.0
GTC,2020-09-18,1794.0,1794.0,1794.0,1794.0,-6.0,15.0,26910.0,26910.0
GTRG,2024-12-17,3000.0,3000.0,3000.0,3000.0,0.0,13.0,39000.0,39000.0
GTRG,2024-09-12,3000.0,3000.0,3000.0,3000.0,0.0,4.0,12000.0,12000.0
GTRG,2024-06-12,3000.0,3000.0,3000.0,3000.0,0.0,2.0,6000.0,6000.0
GTRG,2024-06-03,3000.0,3000.0,3000.0,3000.0,0.0,7.0,21000.0,21000.0
GTRG,2024-05-29,3000.0,3000.0,3000.0,3000.0,0.0,3.0,9000.0,9000.0
GTRG,2024-03-14,3000.0,3000.0,3000.0,3000.0,0.0,13.0,39000.0,39000.0
GTRG,2024-02-19,3000.0,3000.0,3000.0,3000.0,0.0,4.0,12000.0,12000.0
GTRG,2023-12-26,3000.0,3000.0,3000.0,3000.0,0.0,15.0,45000.0,45000.0
GTRG,2023-03-01,3000.0,3000.0,3000.0,3000.0,0.0,3.0,9000.0,9000.0
GTRG,2023-01-09,3000.0,3000.0,3000.0,3000.0,0.0,11.0,33000.0,33000.0
GTRG,2022-09-05,3000.0,3000.0,3000.0,3000.0,0.0,2.0,6000.0,6000.0
GTRG,2022-06-14,3000.0,3000.0,3000.0,3000.0,0.0,3.0,9000.0,9000.0
GTRG,2021-06-09,3000.0,3000.0,3000.0,3000.0,0.0,13.0,39000.0,39000.0
GTRG,2021-02-24,3000.0,3000.0,3000.0,3000.0,0.0,2.0,6000.0,6000.0
GTRG,2019-12-24,3000.0,3000.0,3000.0,3000.0,0.0,4.0,12000.0,12000.0
GTRG,2019-03-19,3000.0,3000.0,3000.0,3000.0,0.0,4.0,12000.0,12000.0
GTRG,2019-02-25,3000.0,3000.0,3000.0,3000.0,0.0,6.0,18000.0,18000.0
GTRG,2018-12-04,3000.0,3000.0,3000.0,3000.0,0.0,2.0,6000.0,6000.0
GTRG,2018-11-21,3000.0,3000.0,3000.0,3000.0,0.0,16.0,48000.0,48000.0
GTRG,2018-05-22,3000.0,3000.0,3000.0,3000.0,0.0,2.0,6000.0,6000.0
GTRG,2018-02-15,3000.0,3000.0,3000.0,3000.0,0.0,8.0,24000.0,24000.0
GTRG,2017-06-20,3000.0,3000.0,3000.0,3000.0,0.0,3.0,9000.0,9000.0
GTRG,2017-01-11,3000.0,3000.0,3000.0,3000.0,0.0,3.0,9000.0,9000.0
GTRG,2016-12-22,3000.0,3000.0,3000.0,3000.0,0.0,3.0,9000.0,9000.0
GTRG,2016-05-11,3000.0,3000.0,3000.0,3000.0,0.0,3.0,9000.0,9000.0
GTRG,2015-07-06,3000.0,3000.0,3000.0,3000.0,0.0,16.0,48000.0,48000.0
IJUG,2024-10-01,9225.0,9225.0,9225.0,9225.0,30354.0,48.0,442800.0,3210300.0
IJUG,2021-03-19,2286.0,2286.0,2286.0,2286.0,0.0,75.0,171450.0,171450.0
INB,2025-01-17,3900.0,3900.0,3900.0,3900.0,101.0,50.0,195000.0,195000.0
INB,2025-01-15,3861.0,3861.0,3861.0,3861.0,121.0,132.0,509652.0,509652.0
INB,2025-01-03,3815.0,3815.0,3815.0,3815.0,37.0,100.0,381500.0,381500.0
INB,2024-12-23,3801.0,3801.0,3801.0,3801.0,-377.0,100.0,380100.0,380100.0
INB,2024-12-20,3950.0,3950.0,3950.0,3950.0,257.0,89.0,351550.0,351550.0
INB,2024-12-18,3851.0,3851.0,3851.0,3851.0,-126.0,16.0,61616.0,61616.0
INB,2024-12-17,3900.0,3900.0,3900.0,3900.0,119.0,20.0,78000.0,78000.0
INB,2024-12-11,3868.0,3868.0,3840.0,3854.0,262.0,100.0,385400.0,385400.0
INB,2024-12-06,3800.0,3800.0,3751.0,3755.73,137.0,207.0,777437.0,777437.0
INB,2024-12-04,3705.0,3705.0,3705.0,3705.0,7.0,150.0,555750.0,555750.0
INB,2024-11-25,3702.0,3703.0,3702.0,3702.36,-2.0,200.0,740471.0,740471.0
INB,2024-11-22,3703.0,3703.0,3703.0,3703.0,-3.0,4.0,14812.0,14812.0
INB,2024-11-21,3704.0,3704.0,3704.0,3704.0,5.0,66.0,244464.0,244464.0
INB,2024-11-13,3702.0,3703.0,3702.0,3702.3,2.0,82.0,303589.0,303589.0
INB,2024-11-12,3702.0,3702.0,3700.0,3701.54,4.0,648.0,2398.596,2398596.0
INB,2024-10-24,3700.0,3700.0,3700.0,3700.0,0.0,19.0,70300.0,70300.0
INB,2024-10-03,3700.0,3700.0,3700.0,3700.0,-197.0,166.0,614200.0,614200.0
INB,2024-09-26,3900.0,3900.0,3699.0,3774.5,212.0,40.0,150980.0,150980.0
INB,2024-09-25,3699.0,3699.0,3695.0,3696.18,-1.0,197.0,728148.0,728148.0
INB,2024-09-24,3699.0,3699.0,3690.0,3696.66,-6.0,50.0,184833.0,184833.0
INB,2024-09-18,3699.0,3699.0,3699.0,3699.0,-3.0,119.0,440181.0,440181.0
INB,2024-09-16,3700.0,3700.0,3700.0,3700.0,-5.0,24.0,88800.0,88800.0
INB,2024-09-13,3702.0,3702.0,3702.0,3702.0,5.0,19.0,70338.0,70338.0
INB,2024-08-27,3700.0,3700.0,3700.0,3700.0,0.0,146.0,540200.0,540200.0
INB,2024-08-26,3700.0,3700.0,3700.0,3700.0,0.0,110.0,407000.0,407000.0
INB,2024-08-23,3700.0,3700.0,3700.0,3700.0,0.0,10.0,37000.0,37000.0
INB,2024-07-26,3700.0,3700.0,3700.0,3700.0,0.0,46.0,170200.0,170200.0
INB,2024-07-19,3700.0,3700.0,3700.0,3700.0,-263.0,166.0,614200.0,614200.0
INB,2024-07-11,3800.0,3800.0,3800.0,3800.0,0.0,155.0,589000.0,589000.0
INB,2024-07-10,3800.0,3800.0,3800.0,3800.0,53.0,100.0,380000.0,380000.0
INB,2024-07-04,3780.0,3780.0,3780.0,3780.0,500.0,30.0,113400.0,113400.0
INB,2024-06-25,3600.0,3600.0,3600.0,3600.0,-3.0,16.0,57600.0,57600.0
INB,2024-06-14,3601.0,3601.0,3601.0,3601.0,-529.0,19.0,68419.0,68419.0
INB,2024-03-26,3802.0,3802.0,3802.0,3802.0,-1156.0,8.0,30416.0,30416.0
INB,2024-02-23,4299.0,4299.0,4299.0,4299.0,748.0,8.0,34392.0,34392.0
INB,2024-02-09,4000.0,4000.0,4000.0,4000.0,1429.0,15.0,60000.0,60000.0
INB,2024-02-08,3500.0,3500.0,3500.0,3500.0,0.0,36.0,126000.0,126000.0
INB,2024-02-07,3500.0,3500.0,3500.0,3500.0,2727.0,10.0,35000.0,35000.0
INB,2023-12-01,2750.0,2750.0,2750.0,2750.0,125.0,8.0,22000.0,22000.0
INB,2023-06-26,2716.0,2716.0,2716.0,2716.0,-300.0,5.0,13580.0,13580.0
INB,2023-06-15,2800.0,2800.0,2800.0,2800.0,-2329.0,224.0,627200.0,627200.0
INB,2023-03-14,3650.0,3650.0,3650.0,3650.0,1774.0,50.0,182500.0,182500.0
INB,2023-02-24,3100.0,3100.0,3100.0,3100.0,164.0,21.0,65100.0,65100.0
INB,2023-02-23,3050.0,3050.0,3050.0,3050.0,1708.0,39.0,118950.0,118950.0
INB,2023-02-08,2605.0,2605.0,2605.0,2605.0,403.0,13.0,33865.0,33865.0
INB,2023-02-07,2504.0,2504.0,2504.0,2504.0,16.0,61.0,152744.0,152744.0
INB,2022-12-23,2500.0,2500.0,2500.0,2500.0,1905.0,8.0,20000.0,20000.0
INB,2022-11-29,2100.0,2100.0,2100.0,2100.0,194.0,27.0,56700.0,56700.0
INB,2022-11-10,2060.0,2060.0,2060.0,2060.0,300.0,39.0,80340.0,80340.0
INB,2022-09-13,2000.0,2000.0,2000.0,2000.0,-2982.0,49.0,98000.0,98000.0
INB,2022-06-16,2850.0,2850.0,2850.0,2850.0,-169.0,36.0,102600.0,102600.0
INB,2022-05-16,2899.0,2899.0,2899.0,2899.0,0.0,24.0,69576.0,69576.0
INB,2022-02-23,2899.0,2899.0,2899.0,2899.0,-102.0,6.0,17394.0,17394.0
INB,2021-11-26,2929.0,2929.0,2929.0,2929.0,-298.0,16.0,46864.0,46864.0
INB,2021-11-05,3019.0,3019.0,3019.0,3019.0,-299.0,75.0,226425.0,226425.0
INB,2021-11-03,3112.0,3112.0,3112.0,3112.0,-299.0,49.0,152488.0,152488.0
INB,2021-09-13,3208.0,3208.0,3208.0,3208.0,2832.0,13.0,41704.0,41704.0
INB,2021-07-30,2500.0,2500.0,2500.0,2500.0,-5000.0,6.0,15000.0,15000.0
INB,2015-04-27,5000.0,5000.0,5000.0,5000.0,0.0,21.0,105000.0,105000.0
INDI,2024-12-25,25700.0,25700.0,25700.0,25700.0,0.0,13.325,3424.525,3424525.0
INDI,2021-11-05,25700.0,25700.0,25700.0,25700.0,0.0,13.325,3424.525,3424525.0
INDI,2019-05-31,25700.0,25700.0,25700.0,25700.0,0.0,7.412,1904.884,1904884.0
INDI,2019-05-28,25700.0,25700.0,25700.0,25700.0,0.0,7.412,1904.884,1904884.0
INDI,2018-05-09,25700.0,25700.0,25700.0,25700.0,280.0,3.56,914920.0,914920.0
INDI,2017-07-12,25000.0,25000.0,25000.0,25000.0,0.0,6.625,1656.25,1656250.0
INDI,2017-07-10,25000.0,25000.0,25000.0,25000.0,0.0,6.7,1675.0,1675000.0
INDI,2017-07-04,25000.0,25000.0,25000.0,25000.0,3889.0,7.832,1958.0,1958000.0
INOV,2024-12-25,79600.0,79600.0,79600.0,79600.0,298.0,14.0,11144.0,11144.0
INPR,2022-08-03,4500.0,4500.0,4500.0,4500.0,0.0,128.0,576000.0,576000.0
INPR,2021-03-22,4500.0,4500.0,4500.0,4500.0,20000.0,16.0,72000.0,72000.0
INPR,2020-08-05,1500.0,1500.0,1500.0,1500.0,0.0,80.0,120000.0,120000.0
INPR,2020-03-09,1500.0,1500.0,1500.0,1500.0,0.0,116.0,174000.0,174000.0
INPR,2020-02-25,1500.0,1500.0,1500.0,1500.0,0.0,3.0,4500.0,4500.0
INPR,2020-02-05,1500.0,1500.0,1500.0,1500.0,0.0,190.0,285000.0,285000.0
INPR,2019-12-27,1500.0,1500.0,1500.0,1500.0,0.0,13.0,19500.0,19500.0
INPR,2019-12-17,1500.0,1500.0,1500.0,1500.0,0.0,62.0,93000.0,93000.0
INPR,2019-12-13,1500.0,1500.0,1500.0,1500.0,0.0,4.0,6000.0,6000.0
INPR,2019-12-10,1500.0,1500.0,1500.0,1500.0,0.0,182.0,273000.0,273000.0
INPR,2019-12-02,1500.0,1500.0,1500.0,1500.0,0.0,150.0,225000.0,225000.0
INPR,2019-11-25,1500.0,1500.0,1500.0,1500.0,0.0,224.0,336000.0,336000.0
INPR,2019-11-22,1500.0,1500.0,1500.0,1500.0,0.0,449.0,673500.0,673500.0
INPR,2019-11-06,1500.0,1500.0,1500.0,1500.0,0.0,73.0,109500.0,109500.0
INPR,2019-11-05,1500.0,1500.0,1500.0,1500.0,0.0,183.0,274500.0,274500.0
INPR,2019-10-31,1500.0,1500.0,1500.0,1500.0,0.0,194.0,291000.0,291000.0
INPR,2019-10-29,1500.0,1500.0,1500.0,1500.0,0.0,55.0,82500.0,82500.0
INPR,2019-10-25,1500.0,1500.0,1500.0,1500.0,0.0,484.0,726000.0,726000.0
INPR,2019-10-10,1500.0,1500.0,1500.0,1500.0,14194.0,224.0,336000.0,336000.0
INPR,2019-10-01,62000.0,62000.0,62000.0,62000.0,0.0,161.0,99820.0,99820.0
INPR,2016-11-03,62000.0,62000.0,62000.0,62000.0,0.0,50.0,31000.0,31000.0
INPR,2016-04-06,62000.0,62000.0,62000.0,62000.0,0.0,129.0,79980.0,79980.0
JAKO,2024-05-07,9500.0,9500.0,9500.0,9500.0,215.0,307.0,29165.0,29165.0
JAKO,2024-04-17,9300.0,9300.0,9300.0,9300.0,220.0,307.0,28551.0,28551.0
JULI,2024-12-04,37200.0,37200.0,37200.0,37200.0,0.0,20.0,7440.0,7440.0
JULI,2018-02-09,37200.0,37200.0,37200.0,37200.0,0.0,449.0,167028.0,167028.0
JULI,2017-02-23,37200.0,37200.0,37200.0,37200.0,0.0,982.0,365304.0,365304.0
JUSK,2024-08-16,5050.0,5050.0,5050.0,5050.0,100.0,79.0,398950.0,398950.0
JUSK,2024-01-05,5000.0,5000.0,5000.0,5000.0,6129.0,62.0,310000.0,310000.0
JUSK,2020-03-13,3100.0,3100.0,3100.0,3100.0,-5523.0,3.0,9300.0,9300.0
KARO,2024-04-15,1538.0,1538.0,1538.0,1538.0,-1709.0,649.0,998162.0,998162.0
KARO,2023-03-17,1855.0,1855.0,1855.0,1855.0,17360.0,523.0,970165.0,970165.0
KARO,2022-06-14,67800.0,67800.0,67800.0,67800.0,288.0,480.0,325440.0,325440.0
KARO,2018-01-17,65900.0,65900.0,65900.0,65900.0,297.0,1.65,1087.35,1087350.0
KARO,2016-06-10,64000.0,64000.0,64000.0,64000.0,289.0,212.0,135680.0,135680.0
KARO,2015-11-26,62200.0,62200.0,62200.0,62200.0,0.0,448.0,278656.0,278656.0
KJUBI,2024-12-19,1164.0,1164.0,1164.0,1164.0,-300.0,50.0,58200.0,58200.0
KJUBI,2024-06-28,1200.0,1200.0,1200.0,1200.0,-361.0,15.0,18000.0,18000.0
KJUBI,2024-05-31,1245.0,1245.0,1245.0,1245.0,0.0,55.0,68475.0,68475.0
KJUBI,2024-05-30,1245.0,1245.0,1245.0,1245.0,24.0,60.0,74700.0,74700.0
KJUBI,2024-05-28,1242.0,1242.0,1242.0,1242.0,40.0,10.0,12420.0,12420.0
KJUBI,2024-03-14,1237.0,1237.0,1237.0,1237.0,0.0,7.0,8659.0,8659.0
KJUBI,2024-02-06,1237.0,1237.0,1237.0,1237.0,0.0,47.0,58139.0,58139.0
KJUBI,2023-11-06,1237.0,1237.0,1237.0,1237.0,0.0,6.0,7422.0,7422.0
KJUBI,2023-10-10,1237.0,1237.0,1237.0,1237.0,0.0,10.0,12370.0,12370.0
KJUBI,2023-10-05,1237.0,1237.0,1237.0,1237.0,0.0,63.0,77931.0,77931.0
KJUBI,2023-08-30,1237.0,1237.0,1237.0,1237.0,0.0,90.0,111330.0,111330.0
KJUBI,2023-06-15,1237.0,1237.0,1237.0,1237.0,8.0,36.0,44532.0,44532.0
KJUBI,2023-05-23,1236.0,1236.0,1236.0,1236.0,0.0,16.0,19776.0,19776.0
KJUBI,2023-05-11,1236.0,1236.0,1236.0,1236.0,-112.0,50.0,61800.0,61800.0
KJUBI,2023-05-02,1250.0,1250.0,1250.0,1250.0,-8.0,30.0,37500.0,37500.0
KJUBI,2023-04-24,1251.0,1251.0,1251.0,1251.0,113.0,7.0,8757.0,8757.0
KJUBI,2023-04-05,1237.0,1237.0,1237.0,1237.0,8.0,56.0,69272.0,69272.0
KJUBI,2023-03-22,1236.0,1236.0,1236.0,1236.0,0.0,129.0,159444.0,159444.0
KJUBI,2023-02-27,1236.0,1236.0,1236.0,1236.0,0.0,51.0,63036.0,63036.0
KJUBI,2023-02-22,1236.0,1236.0,1236.0,1236.0,0.0,20.0,24720.0,24720.0
KJUBI,2023-02-07,1236.0,1236.0,1236.0,1236.0,300.0,737.0,910932.0,910932.0
KJUBI,2022-12-16,1200.0,1200.0,1200.0,1200.0,1988.0,752.0,902400.0,902400.0
KJUBI,2022-10-13,1001.0,1001.0,1001.0,1001.0,-1658.0,30.0,30030.0,30030.0
KJUBI,2022-06-01,1200.0,1200.0,1200.0,1200.0,0.0,80.0,96000.0,96000.0
KJUBI,2022-04-26,1200.0,1200.0,1200.0,1200.0,610.0,76.0,91200.0,91200.0
KJUBI,2021-12-29,1131.0,1131.0,1131.0,1131.0,1310.0,237.0,268047.0,268047.0
KJUBI,2021-12-28,1000.0,1000.0,1000.0,1000.0,0.0,500.0,500000.0,500000.0
KJUBI,2021-11-12,1000.0,1000.0,1000.0,1000.0,0.0,14.0,14000.0,14000.0
KJUBI,2021-11-10,1000.0,1000.0,1000.0,1000.0,-2070.0,47.0,47000.0,47000.0
KJUBI,2020-07-10,1261.0,1261.0,1261.0,1261.0,-993.0,15.0,18915.0,18915.0
KJUBI,2020-04-21,1400.0,1400.0,1400.0,1400.0,-1520.0,202.0,282800.0,282800.0
KJUBI,2020-01-14,1651.0,1651.0,1651.0,1651.0,319.0,216.0,356616.0,356616.0
KJUBI,2019-12-30,1600.0,1600.0,1600.0,1600.0,0.0,200.0,320000.0,320000.0
KJUBI,2019-11-07,1600.0,1600.0,1600.0,1600.0,316.0,25.0,40000.0,40000.0
KJUBI,2019-09-05,1551.0,1551.0,1551.0,1551.0,-294.0,10.0,15510.0,15510.0
KJUBI,2019-05-21,1598.0,1598.0,1598.0,1598.0,101.0,30.0,47940.0,47940.0
KJUBI,2019-05-16,1582.0,1582.0,1582.0,1582.0,547.0,30.0,47460.0,47460.0
KJUBI,2019-04-01,1500.0,1500.0,1500.0,1500.0,0.0,11.0,16500.0,16500.0
KJUBI,2019-01-25,1500.0,1500.0,1500.0,1500.0,-279.0,150.0,225000.0,225000.0
KJUBI,2019-01-18,1543.0,1543.0,1543.0,1543.0,-296.0,30.0,46290.0,46290.0
KJUBI,2019-01-08,1590.0,1590.0,1590.0,1590.0,258.0,85.0,135150.0,135150.0
KJUBI,2018-12-25,1550.0,1550.0,1550.0,1550.0,-252.0,15.0,23250.0,23250.0
KJUBI,2018-12-12,1590.0,1590.0,1590.0,1590.0,258.0,142.0,225780.0,225780.0
KJUBI,2018-12-11,1550.0,1550.0,1550.0,1550.0,0.0,27.0,41850.0,41850.0
KJUBI,2018-11-12,1550.0,1550.0,1550.0,1550.0,0.0,100.0,155000.0,155000.0
KJUBI,2018-11-08,1550.0,1550.0,1550.0,1550.0,0.0,98.0,151900.0,151900.0
KJUBI,2018-10-30,1550.0,1550.0,1550.0,1550.0,-6.0,100.0,155000.0,155000.0
KJUBI,2018-10-22,1551.0,1551.0,1551.0,1551.0,623.0,60.0,93060.0,93060.0
KJUBI,2018-10-15,1460.0,1460.0,1460.0,1460.0,-299.0,40.0,58400.0,58400.0
KJUBI,2018-09-26,1505.0,1505.0,1505.0,1505.0,-297.0,87.0,130935.0,130935.0
KJUBI,2018-09-03,1551.0,1551.0,1551.0,1551.0,6.0,40.0,62040.0,62040.0
KJUBI,2018-07-26,1550.0,1550.0,1550.0,1550.0,0.0,45.0,69750.0,69750.0
KJUBI,2018-07-25,1550.0,1550.0,1550.0,1550.0,0.0,40.0,62000.0,62000.0
KJUBI,2018-07-19,1550.0,1550.0,1550.0,1550.0,0.0,61.0,94550.0,94550.0
KJUBI,2018-07-17,1550.0,1550.0,1550.0,1550.0,-6.0,62.0,96100.0,96100.0
KJUBI,2018-07-11,1551.0,1551.0,1551.0,1551.0,6.0,83.0,128733.0,128733.0
KJUBI,2018-07-02,1550.0,1550.0,1550.0,1550.0,32.0,182.0,282100.0,282100.0
KJUBI,2018-06-27,1545.0,1545.0,1545.0,1545.0,300.0,129.0,199305.0,199305.0
KJUBI,2018-06-01,1500.0,1500.0,1500.0,1500.0,-7.0,110.0,165000.0,165000.0
KJUBI,2018-05-11,1501.0,1501.0,1501.0,1501.0,7.0,126.0,189126.0,189126.0
KJUBI,2018-05-02,1500.0,1500.0,1500.0,1500.0,0.0,35.0,52500.0,52500.0
KJUBI,2018-04-04,1500.0,1500.0,1500.0,1500.0,714.0,13.0,19500.0,19500.0
KJUBI,2018-02-05,1400.0,1400.0,1400.0,1400.0,0.0,15.0,21000.0,21000.0
KJUBI,2018-01-02,1400.0,1400.0,1400.0,1400.0,0.0,119.0,166600.0,166600.0
KJUBI,2017-12-25,1400.0,1400.0,1400.0,1400.0,769.0,150.0,210000.0,210000.0
KJUBI,2017-12-19,1300.0,1300.0,1300.0,1300.0,-714.0,7.0,9100.0,9100.0
KJUBI,2017-12-15,1400.0,1400.0,1400.0,1400.0,0.0,115.0,161000.0,161000.0
KJUBI,2017-11-23,1400.0,1400.0,1400.0,1400.0,0.0,47.0,65800.0,65800.0
KJUBI,2017-11-22,1400.0,1400.0,1400.0,1400.0,0.0,140.0,196000.0,196000.0
KJUBI,2017-11-21,1400.0,1400.0,1400.0,1400.0,-278.0,170.0,238000.0,238000.0
KJUBI,2017-10-30,1440.0,1440.0,1440.0,1440.0,-7.0,10.0,14400.0,14400.0
KJUBI,2017-10-27,1441.0,1441.0,1441.0,1441.0,-296.0,18.0,25938.0,25938.0
KJUBI,2017-09-25,1485.0,1485.0,1485.0,1485.0,-294.0,35.0,51975.0,51975.0
KJUBI,2017-08-11,1530.0,1530.0,1530.0,1530.0,-1000.0,1.0,1530.0,1530.0
KJUBI,2017-07-20,1700.0,1700.0,1700.0,1700.0,6.0,70.0,119000.0,119000.0
KJUBI,2017-07-13,1699.0,1699.0,1699.0,1699.0,-12.0,20.0,33980.0,33980.0
KJUBI,2017-03-30,1701.0,1701.0,1701.0,1701.0,625.0,53.0,90153.0,90153.0
KJUBI,2017-03-29,1601.0,1601.0,1601.0,1601.0,-297.0,10.0,16010.0,16010.0
KJUBI,2017-03-14,1650.0,1650.0,1650.0,1650.0,0.0,69.0,113850.0,113850.0
KJUBI,2017-03-03,1650.0,1650.0,1650.0,1650.0,13.0,50.0,82500.0,82500.0
KJUBI,2017-02-22,1648.0,1648.0,1647.0,1647.84,299.0,91.0,149953.0,149953.0
KJUBI,2017-02-06,1600.0,1600.0,1600.0,1600.0,356.0,30.0,48000.0,48000.0
KJUBI,2017-02-03,1545.0,1545.0,1545.0,1545.0,300.0,10.0,15450.0,15450.0
KJUBI,2017-01-27,1500.0,1500.0,1500.0,1500.0,7.0,51.0,76500.0,76500.0
KJUBI,2017-01-26,1499.0,1499.0,1499.0,1499.0,0.0,20.0,29980.0,29980.0
KJUBI,2017-01-20,1499.0,1499.0,1499.0,1499.0,260.0,45.0,67455.0,67455.0
KJUBI,2017-01-11,1461.0,1461.0,1461.0,1461.0,-299.0,10.0,14610.0,14610.0
KJUBI,2017-01-09,1506.0,1506.0,1506.0,1506.0,-998.0,50.0,75300.0,75300.0
KJUBI,2016-11-24,1673.0,1673.0,1673.0,1673.0,-706.0,10.0,16730.0,16730.0
KJUBI,2016-11-18,1800.0,1800.0,1800.0,1800.0,1613.0,10.0,18000.0,18000.0
KJUBI,2016-11-09,1550.0,1550.0,1550.0,1550.0,333.0,15.0,23250.0,23250.0
KJUBI,2016-10-28,1500.0,1500.0,1500.0,1500.0,302.0,50.0,75000.0,75000.0
KJUBI,2016-10-19,1456.0,1456.0,1456.0,1456.0,297.0,100.0,145600.0,145600.0
KJUBI,2016-10-18,1414.0,1414.0,1414.0,1414.0,-295.0,360.0,509040.0,509040.0
KJUBI,2016-10-14,1457.0,1457.0,1457.0,1457.0,-300.0,242.0,352594.0,352594.0
KJUBI,2016-10-05,1502.0,1502.0,1502.0,1502.0,-1881.0,20.0,30040.0,30040.0
KJUBI,2016-09-15,1850.0,1850.0,1850.0,1850.0,0.0,4.0,7400.0,7400.0
KJUBI,2016-09-13,1850.0,1850.0,1850.0,1850.0,0.0,60.0,111000.0,111000.0
KJUBI,2016-09-12,1850.0,1850.0,1850.0,1850.0,1974.0,17.0,31450.0,31450.0
KJUBI,2016-07-26,1545.0,1545.0,1545.0,1545.0,300.0,13.0,20085.0,20085.0
KJUBI,2016-05-11,1500.0,1500.0,1500.0,1500.0,2500.0,10.0,15000.0,15000.0
KJUBI,2016-03-15,1200.0,1200.0,1200.0,1200.0,-291.0,18.0,21600.0,21600.0
KJUBI,2016-03-03,1236.0,1236.0,1236.0,1236.0,-1171.0,20.0,24720.0,24720.0
KJUBI,2016-01-15,1400.0,1400.0,1400.0,1400.0,1354.0,60.0,84000.0,84000.0
KJUBI,2016-01-14,1233.0,1233.0,1233.0,1233.0,0.0,10.0,12330.0,12330.0
KJUBI,2015-12-16,1233.0,1233.0,1233.0,1233.0,1743.0,28.0,34524.0,34524.0
KJUBI,2015-12-15,1050.0,1050.0,1050.0,1050.0,0.0,15.0,15750.0,15750.0
KJUBI,2015-12-07,1050.0,1050.0,1050.0,1050.0,-10.0,152.0,159600.0,159600.0
KJUBI,2015-12-03,1051.0,1051.0,1051.0,1051.0,510.0,120.0,126120.0,126120.0
KJUBI,2015-11-10,1000.0,1000.0,1000.0,1000.0,0.0,162.0,162000.0,162000.0
KJUBI,2015-11-04,1000.0,1000.0,1000.0,1000.0,0.0,53.0,53000.0,53000.0
KJUBI,2015-10-29,1000.0,1000.0,1000.0,1000.0,-99.0,100.0,100000.0,100000.0
KJUBI,2015-10-02,1010.0,1010.0,1010.0,1010.0,10.0,20.0,20200.0,20200.0
KJUBI,2015-09-11,1009.0,1009.0,1009.0,1009.0,0.0,15.0,15135.0,15135.0
KJUBI,2015-08-25,1009.0,1009.0,1009.0,1009.0,296.0,16.0,16144.0,16144.0
KJUBI,2015-08-13,98000.0,98000.0,98000.0,98000.0,889.0,50.0,49000.0,49000.0
KJUBI,2015-08-12,90000.0,90000.0,90000.0,90000.0,0.0,28.0,25200.0,25200.0
KJUBI,2015-08-10,90000.0,90000.0,90000.0,90000.0,-1000.0,100.0,90000.0,90000.0
KJUBI,2015-07-24,1000.0,1000.0,1000.0,1000.0,-566.0,50.0,50000.0,50000.0
KJUBI,2015-06-24,1060.0,1060.0,1060.0,1060.0,-2933.0,10.0,10600.0,10600.0
KLST,2022-12-26,12000.0,12000.0,12000.0,12000.0,0.0,440.0,52800.0,52800.0
KMB,2025-01-17,30798.0,30799.0,30389.0,30562.83,58.0,439.0,13417.084,21067084.0
KMB,2025-01-16,30389.0,30400.0,30377.0,30385.81,122.0,519.0,15770.234,15770234.0
KMB,2025-01-15,30198.0,30200.0,29830.0,30020.99,63.0,656.0,19693.771,19693771.0
KMB,2025-01-14,29897.0,29899.0,29799.0,29833.73,25.0,226.0,6742.423,6742423.0
KMB,2025-01-13,29897.0,29905.0,29700.0,29758.7,15.0,398.0,11843.961,11843961.0
KMB,2025-01-10,29725.0,29899.0,29401.0,29712.74,169.0,309.0,9181.237,15604337.0
KMB,2025-01-09,29300.0,29300.0,29187.0,29218.12,77.0,373.0,10898.357,10898357.0
KMB,2025-01-08,29000.0,29199.0,28800.0,28994.56,28.0,321.0,9307.254,9307254.0
KMB,2025-01-03,29000.0,29000.0,28800.0,28913.41,143.0,232.0,6707.91,6707910.0
KMB,2025-01-02,28800.0,28800.0,28490.0,28506.33,23.0,60.0,1710.38,1710380.0
KMB,2024-12-30,28301.0,28497.0,28300.0,28440.34,54.0,182.0,5176.141,5176141.0
KMB,2024-12-27,28297.0,28300.0,28200.0,28287.4,8.0,531.0,15020.611,15020611.0
KMB,2024-12-26,28249.0,28498.0,28200.0,28265.78,23.0,1.111,31403.286,31403286.0
KMB,2024-12-25,28197.0,28299.0,28150.0,28202.31,22.0,794.0,22392.637,25212637.0
KMB,2024-12-24,28100.0,28399.0,28099.0,28141.77,-199.0,537.0,15112.133,15112133.0
KMB,2024-12-23,28200.0,29099.0,28161.0,28713.35,-110.0,358.0,10279.381,13800481.0
KMB,2024-12-20,28801.0,29200.0,28801.0,29031.95,51.0,686.0,19915.92,31515920.0
KMB,2024-12-19,29000.0,29000.0,28800.0,28885.01,369.0,516.0,14904.667,14904667.0
KMB,2024-12-18,28299.0,28300.0,27499.0,27857.02,254.0,349.0,9722.099,9722099.0
KMB,2024-12-17,27250.0,27250.0,27000.0,27166.47,66.0,334.0,9073.602,9073602.0
KMB,2024-12-16,27000.0,27000.0,26983.0,26988.32,-3.0,307.0,8285.413,8285413.0
KMB,2024-12-13,26994.0,26999.0,26990.0,26995.83,16.0,389.0,10501.377,10501377.0
KMB,2024-12-12,26950.0,26989.0,26948.0,26951.54,-9.0,358.0,9648.65,9648650.0
KMB,2024-12-11,26995.0,27000.0,26898.0,26975.61,56.0,361.0,9738.194,9738194.0
KMB,2024-12-10,26750.0,26990.0,26500.0,26824.55,-40.0,234.0,6276.945,6276945.0
KMB,2024-12-06,26901.0,27000.0,26301.0,26931.73,323.0,406.0,10934.281,10934281.0
KMB,2024-12-05,26301.0,26301.0,25949.0,26089.46,199.0,459.0,11975.062,24602622.0
KMB,2024-12-04,25649.0,25650.0,25002.0,25581.37,389.0,339.0,8672.085,8672085.0
KMB,2024-12-03,24702.0,24969.0,24599.0,24623.26,157.0,376.0,9258.344,9258344.0
KMB,2024-12-02,24550.0,24550.0,24199.0,24242.42,80.0,566.0,13721.208,13721208.0
KMB,2024-11-29,24199.0,24200.0,24000.0,24049.39,-20.0,343.0,8248.94,8248940.0
KMB,2024-11-28,24100.0,24100.0,24000.0,24098.49,52.0,467.0,11253.997,11253997.0
KMB,2024-11-27,24000.0,24099.0,23801.0,23972.74,27.0,473.0,11339.106,11339106.0
KMB,2024-11-26,23890.0,24180.0,23500.0,23909.28,-87.0,346.0,8272.61,8272610.0
KMB,2024-11-25,24097.0,24200.0,24097.0,24118.91,-51.0,1.071,25831.356,25831356.0
KMB,2024-11-22,24200.0,24300.0,24200.0,24242.93,-5.0,323.0,7830.466,7830466.0
KMB,2024-11-21,24250.0,24301.0,24150.0,24254.41,-50.0,185.0,4487.066,4487066.0
KMB,2024-11-20,24330.0,24400.0,24300.0,24376.47,6.0,455.0,11091.296,11091296.0
KMB,2024-11-19,24312.0,24598.0,24310.0,24362.01,-96.0,1.195,29112.605,40750105.0
KMB,2024-11-18,24550.0,24749.0,24547.0,24598.7,-40.0,738.0,18153.838,18153838.0
KMB,2024-11-15,24680.0,24749.0,24600.0,24696.75,-3.0,310.0,7655.993,12252318.0
KMB,2024-11-14,24699.0,24790.0,24698.0,24705.2,-35.0,1.096,27076.903,31052903.0
KMB,2024-11-13,24800.0,24848.0,24700.0,24792.79,2.0,489.0,12123.673,16099673.0
KMB,2024-11-12,24770.0,24850.0,24770.0,24788.51,-58.0,469.0,11625.809,11625809.0
KMB,2024-11-11,24900.0,24994.0,24900.0,24932.96,-17.0,380.0,9474.523,14763923.0
KMB,2024-11-08,24900.0,24999.0,24900.0,24975.96,10.0,232.0,5794.422,5794422.0
KMB,2024-11-07,24998.0,24999.0,24900.0,24951.77,-13.0,109.0,2719.743,2719743.0
KMB,2024-11-06,24900.0,25000.0,24900.0,24983.63,8.0,412.0,10293.255,10293255.0
KMB,2024-11-05,24977.0,25000.0,24899.0,24962.5,32.0,763.0,19046.384,19046384.0
KMB,2024-11-04,24897.0,24900.0,24600.0,24882.6,189.0,417.0,10376.043,10376043.0
KMB,2024-11-01,24400.0,24900.0,24300.0,24419.95,150.0,1.224,29890.022,29890022.0
KMB,2024-10-31,24070.0,24070.0,24000.0,24058.49,39.0,314.0,7554.365,7554365.0
KMB,2024-10-30,23969.0,23976.0,23950.0,23964.34,-1.0,962.0,23053.698,23053698.0
KMB,2024-10-29,23960.0,23970.0,23960.0,23967.76,-1.0,380.0,9107.747,15100247.0
KMB,2024-10-28,23960.0,23976.0,23960.0,23969.9,-3.0,1.093,26199.098,26199098.0
KMB,2024-10-25,23977.0,23979.0,23951.0,23977.61,1.0,852.0,20428.924,20428924.0
KMB,2024-10-24,23978.0,23978.0,23950.0,23975.33,0.0,556.0,13330.284,13330284.0
KMB,2024-10-22,23951.0,23999.0,23951.0,23976.12,-3.0,608.0,14577.484,14577484.0
KMB,2024-10-21,23994.0,24000.0,23950.0,23983.19,17.0,739.0,17723.579,17723579.0
KMB,2024-10-18,23970.0,23970.0,23900.0,23941.32,-7.0,690.0,16519.514,19824614.0
KMB,2024-10-17,23960.0,23970.0,23920.0,23957.0,12.0,481.0,11523.319,11523319.0
KMB,2024-10-16,23920.0,23990.0,23900.0,23927.66,0.0,311.0,7441.501,7441501.0
KMB,2024-10-15,23989.0,23989.0,23900.0,23928.81,12.0,374.0,8949.375,8949375.0
KMB,2024-10-14,23900.0,23950.0,23899.0,23901.28,4.0,220.0,5258.282,5258282.0
KMB,2024-10-10,23804.0,23900.0,23803.0,23892.48,2.0,407.0,9724.241,22225241.0
KMB,2024-10-09,23900.0,23950.0,23800.0,23886.66,-30.0,280.0,6688.266,6688266.0
KMB,2024-10-08,23900.0,23989.0,23880.0,23959.16,10.0,275.0,6588.768,6588768.0
KMB,2024-10-07,23985.0,23995.0,23900.0,23935.27,-8.0,48.0,1148.893,1148893.0
KMB,2024-10-04,23900.0,23996.0,23900.0,23953.53,-15.0,292.0,6994.431,24706431.0
KMB,2024-10-03,23996.0,24049.0,23902.0,23989.17,-28.0,263.0,6309.152,11109152.0
KMB,2024-10-02,24049.0,24089.0,24000.0,24055.53,-10.0,543.0,13062.151,13062151.0
KMB,2024-10-01,24079.0,24094.0,24050.0,24079.73,-1.0,921.0,22177.43,22177430.0
KMB,2024-09-30,24096.0,24100.0,24001.0,24082.61,-2.0,779.0,18760.352,18760352.0
KMB,2024-09-27,24087.0,24089.0,24087.0,24088.6,2.0,35.0,843101.0,843101.0
KMB,2024-09-26,24088.0,24090.0,24050.0,24083.04,-1.0,442.0,10644.704,10644704.0
KMB,2024-09-25,24089.0,24090.0,24070.0,24084.98,21.0,92.0,2215.818,2215818.0
KMB,2024-09-24,24050.0,24050.0,24002.0,24033.94,-27.0,439.0,10550.901,58550901.0
KMB,2024-09-23,24089.0,24100.0,24089.0,24099.4,41.0,90.0,2168.946,2168946.0
KMB,2024-09-20,24000.0,24000.0,24000.0,24000.0,-14.0,10.0,240000.0,240000.0
KMB,2024-09-19,24000.0,24090.0,23882.0,24033.98,-27.0,290.0,6969.855,6969855.0
KMB,2024-09-18,24098.0,24099.0,24090.0,24097.9,1.0,187.0,4506.308,4506308.0
KMB,2024-09-17,24099.0,24099.0,24000.0,24095.52,40.0,377.0,9084.011,9084011.0
KMB,2024-09-16,24000.0,24000.0,23998.0,23999.29,3.0,338.0,8111.76,8111760.0
KMB,2024-09-13,23990.0,23999.0,23951.0,23991.1,21.0,1.079,25886.4,25886400.0
KMB,2024-09-12,23941.0,24000.0,23930.0,23940.46,3.0,499.0,11946.291,11946291.0
KMB,2024-09-11,23950.0,23950.0,23900.0,23933.03,23.0,289.0,6916.645,6916645.0
KMB,2024-09-10,23940.0,23940.0,23870.0,23879.18,-11.0,98.0,2340.16,2340160.0
KMB,2024-09-06,23950.0,23950.0,23870.0,23905.46,-10.0,490.0,11713.677,11713677.0
KMB,2024-09-05,23949.0,23949.0,23801.0,23929.77,16.0,226.0,5408.129,5408129.0
KMB,2024-09-04,23700.0,23980.0,23700.0,23892.49,-39.0,185.0,4420.11,4420110.0
KMB,2024-09-03,23979.0,23999.0,23979.0,23986.45,-5.0,322.0,7723.636,7723636.0
KMB,2024-09-02,23999.0,24000.0,23850.0,23997.67,47.0,254.0,6095.408,6095408.0
KMB,2024-08-30,23860.0,23998.0,23800.0,23884.49,32.0,392.0,9362.722,9362722.0
KMB,2024-08-29,23800.0,23900.0,23600.0,23807.41,-74.0,240.0,5713.779,5713779.0
KMB,2024-08-27,23910.0,23999.0,23910.0,23984.63,67.0,326.0,7818.99,7818990.0
KMB,2024-08-26,23850.0,23850.0,23800.0,23825.0,9.0,200.0,4765.0,4765000.0
KMB,2024-08-23,23999.0,23999.0,23700.0,23804.63,78.0,243.0,5784.526,5784526.0
KMB,2024-08-22,23649.0,23652.0,23600.0,23619.81,-68.0,151.0,3566.592,3566592.0
KMB,2024-08-21,23799.0,23799.0,23700.0,23782.51,6.0,231.0,5493.76,5493760.0
KMB,2024-08-20,23703.0,23800.0,23700.0,23767.91,-13.0,268.0,6369.8,6369800.0
KMB,2024-08-19,23800.0,23800.0,23795.0,23798.26,-31.0,72.0,1713.475,1713475.0
KMB,2024-08-16,24000.0,24001.0,23799.0,23872.3,-62.0,472.0,11267.724,11267724.0
KMB,2024-08-15,24000.0,24100.0,24000.0,24021.81,16.0,452.0,10857.859,10857859.0
KMB,2024-08-14,23801.0,24070.0,23801.0,23983.85,-65.0,213.0,5108.561,5108561.0
KMB,2024-08-13,24080.0,24200.0,24050.0,24140.11,-25.0,324.0,7821.396,7821396.0
KMB,2024-08-12,24150.0,24250.0,24001.0,24200.15,-25.0,134.0,3242.82,3242820.0
KMB,2024-08-09,24250.0,24300.0,24200.0,24261.85,187.0,1.02,24747.083,24747083.0
KMB,2024-08-08,24275.0,24275.0,23200.0,23817.31,412.0,338.0,8050.25,8050250.0
KMB,2024-08-07,23110.0,23110.0,22739.0,22875.78,11.0,436.0,9973.842,9973842.0
KMB,2024-08-06,22745.0,23200.0,22745.0,22851.28,-259.0,332.0,7586.624,7586624.0
KMB,2024-08-05,23200.0,23990.0,23100.0,23459.94,-338.0,126.0,2955.953,2955953.0
KMB,2024-08-01,24000.0,24329.0,24000.0,24280.7,1.0,418.0,10149.334,10149334.0
KMB,2024-07-31,24299.0,24329.0,24100.0,24277.41,223.0,586.0,14226.564,14226564.0
KMB,2024-07-30,24199.0,24199.0,23105.0,23747.61,-54.0,544.0,12918.702,12918702.0
KMB,2024-07-29,23671.0,24399.0,23670.0,23875.83,-211.0,388.0,9263.823,9263823.0
KMB,2024-07-26,24390.0,24390.0,24390.0,24390.0,0.0,114.0,2780.46,2780460.0
KMB,2024-07-25,24397.0,24479.0,24305.0,24390.56,-15.0,411.0,10024.519,10024519.0
KMB,2024-07-24,24400.0,24479.0,24350.0,24428.15,48.0,867.0,21179.207,21179207.0
KMB,2024-07-23,24399.0,24399.0,24202.0,24311.05,70.0,312.0,7585.048,7585048.0
KMB,2024-07-22,24127.0,24200.0,24010.0,24143.2,60.0,335.0,8087.971,8087971.0
KMB,2024-07-19,24010.0,24150.0,23949.0,23998.96,89.0,641.0,15383.334,15383334.0
KMB,2024-07-18,23899.0,23899.0,23600.0,23787.36,136.0,360.0,8563.451,8563451.0
KMB,2024-07-17,23499.0,23550.0,23302.0,23468.23,133.0,611.0,14339.086,14339086.0
KMB,2024-07-16,23300.0,23300.0,23100.0,23160.42,78.0,24.0,555850.0,555850.0
KMB,2024-07-15,23000.0,23000.0,22949.0,22981.05,79.0,349.0,8020.386,8020386.0
KMB,2024-07-12,22999.0,22999.0,22250.0,22800.42,-331.0,113.0,2576.447,2576447.0
KMB,2024-07-11,23000.0,23711.0,22250.0,23581.94,-13.0,376.0,8866.809,8866809.0
KMB,2024-07-10,23597.0,23899.0,23101.0,23613.65,309.0,654.0,15443.324,15443324.0
KMB,2024-07-09,23100.0,23100.0,22600.0,22906.72,203.0,603.0,13812.754,13812754.0
KMB,2024-07-08,22500.0,22501.0,22350.0,22451.47,90.0,866.0,19442.97,19442970.0
KMB,2024-07-05,22350.0,22350.0,22200.0,22252.11,32.0,263.0,5852.305,5852305.0
KMB,2024-07-04,22200.0,22200.0,22000.0,22180.13,18.0,304.0,6742.76,6742760.0
KMB,2024-07-03,22150.0,22150.0,22100.0,22139.35,-5.0,392.0,8678.624,8678624.0
KMB,2024-07-02,22150.0,22200.0,22000.0,22150.53,141.0,282.0,6246.45,6246450.0
KMB,2024-07-01,22000.0,22000.0,21700.0,21842.91,66.0,422.0,9217.71,9217710.0
KMB,2024-06-28,21700.0,21700.0,21699.0,21699.66,7.0,208.0,4513.53,4513530.0
KMB,2024-06-27,21700.0,21700.0,21600.0,21683.73,12.0,184.0,3989.807,13320807.0
KMB,2024-06-26,21600.0,21700.0,21600.0,21657.13,22.0,159.0,3443.484,3443484.0
KMB,2024-06-25,21601.0,21700.0,21601.0,21609.91,7.0,211.0,4559.692,4559692.0
KMB,2024-06-24,21550.0,21795.0,21550.0,21595.07,166.0,245.0,5290.791,5290791.0
KMB,2024-06-20,21423.0,21423.0,20800.0,21242.11,213.0,256.0,5437.979,5437979.0
KMB,2024-06-19,20900.0,20900.0,20749.0,20799.87,-29.0,183.0,3806.376,3806376.0
KMB,2024-06-18,20750.0,21000.0,20750.0,20860.94,-249.0,397.0,8281.792,8281792.0
KMB,2024-06-17,21200.0,21699.0,21200.0,21393.13,-154.0,145.0,3102.004,3102004.0
KMB,2024-06-14,21500.0,21899.0,21500.0,21726.96,-95.0,599.0,13014.448,18797948.0
KMB,2024-06-13,21600.0,22125.0,21550.0,21934.91,449.0,840.0,18425.328,18425328.0
KMB,2024-06-12,21005.0,21011.0,20501.0,20991.71,271.0,360.0,7557.014,7557014.0
KMB,2024-06-11,20600.0,20900.0,20350.0,20438.37,-12.0,246.0,5027.84,5027840.0
KMB,2024-06-10,20390.0,20700.0,20001.0,20463.46,481.0,685.0,14017.472,14017472.0
KMB,2024-06-07,20000.0,20000.0,19499.0,19524.25,212.0,165.0,3221.502,3221502.0
KMB,2024-06-06,19000.0,19500.0,18805.0,19118.7,260.0,693.0,13249.257,13249257.0
KMB,2024-06-05,18701.0,18754.0,18502.0,18633.79,105.0,503.0,9372.794,12627794.0
KMB,2024-06-04,18499.0,18499.0,18300.0,18441.07,155.0,164.0,3024.335,3024335.0
KMB,2024-06-03,18162.0,18162.0,18150.0,18159.22,0.0,114.0,2070.151,18025287.0
KMB,2024-05-31,18150.0,18200.0,18150.0,18158.99,38.0,89.0,1616.15,1616150.0
KMB,2024-05-30,18150.0,18150.0,18000.0,18090.43,-43.0,727.0,13151.739,13151739.0
KMB,2024-05-29,18190.0,18300.0,18130.0,18168.98,-10.0,433.0,7867.167,7867167.0
KMB,2024-05-28,18350.0,18350.0,18050.0,18187.95,46.0,55.0,1000.337,1000337.0
KMB,2024-05-27,18050.0,18150.0,18000.0,18104.19,58.0,303.0,5485.57,5485570.0
KMB,2024-05-23,18000.0,18150.0,17989.0,18000.31,17.0,631.0,11358.195,11358195.0
KMB,2024-05-22,18000.0,18000.0,17890.0,17970.48,60.0,547.0,9829.853,9829853.0
KMB,2024-05-21,17890.0,17890.0,17800.0,17862.94,164.0,473.0,8449.172,8449172.0
KMB,2024-05-20,17600.0,17601.0,17500.0,17573.86,8.0,390.0,6853.805,14844205.0
KMB,2024-05-17,17550.0,17600.0,17501.0,17559.54,-56.0,162.0,2844.646,2844646.0
KMB,2024-05-16,17600.0,17699.0,17600.0,17659.06,-58.0,200.0,3531.812,3531812.0
KMB,2024-05-15,17700.0,17850.0,17700.0,17761.55,-55.0,147.0,2610.948,2610948.0
KMB,2024-05-14,17850.0,17930.0,17803.0,17860.6,-38.0,572.0,10216.262,10216262.0
KMB,2024-05-13,17902.0,18000.0,17900.0,17928.0,-40.0,87.0,1559.736,1559736.0
KMB,2024-05-10,18000.0,18000.0,17999.0,17999.76,43.0,322.0,5795.924,5795924.0
KMB,2024-05-09,17900.0,18050.0,17900.0,17922.63,-58.0,336.0,6022.004,6022004.0
KMB,2024-05-07,18089.0,18089.0,18000.0,18027.45,-24.0,326.0,5876.95,5876950.0
KMB,2024-05-02,18089.0,18099.0,18000.0,18070.09,-11.0,239.0,4318.751,4318751.0
KMB,2024-04-30,18100.0,18100.0,18001.0,18090.42,50.0,651.0,11776.863,11776863.0
KMB,2024-04-29,18002.0,18010.0,17999.0,18000.18,1.0,872.0,15696.157,15696157.0
KMB,2024-04-26,17901.0,18004.0,17901.0,17997.87,21.0,527.0,9484.875,9484875.0
KMB,2024-04-25,18000.0,18002.0,17800.0,17960.06,-25.0,719.0,12913.283,12913283.0
KMB,2024-04-23,18001.0,18099.0,18000.0,18005.47,83.0,338.0,6085.848,6085848.0
KMB,2024-04-22,17900.0,17900.0,17750.0,17856.95,123.0,226.0,4035.67,4035670.0
KMB,2024-04-19,17800.0,17800.0,17570.0,17639.5,-50.0,60.0,1058.37,1058370.0
KMB,2024-04-18,17800.0,17900.0,17500.0,17727.42,-96.0,123.0,2180.473,2180473.0
KMB,2024-04-17,17900.0,17900.0,17900.0,17900.0,44.0,22.0,393800.0,393800.0
KMB,2024-04-16,17700.0,17900.0,17700.0,17821.5,8.0,395.0,7039.494,7039494.0
KMB,2024-04-15,17899.0,17899.0,17600.0,17807.92,180.0,130.0,2315.03,2315030.0
KMB,2024-04-12,17898.0,17898.0,17313.0,17492.25,126.0,353.0,6174.764,6174764.0
KMB,2024-04-11,17310.0,17400.0,17252.0,17275.42,-140.0,209.0,3610.563,3610563.0
KMB,2024-04-09,17310.0,17900.0,17310.0,17520.58,-505.0,252.0,4415.186,4415186.0
KMB,2024-04-08,18500.0,18500.0,18440.0,18453.3,43.0,1.327,24487.535,24487535.0
KMB,2024-04-05,18400.0,18400.0,18300.0,18373.87,30.0,657.0,12071.632,20837332.0
KMB,2024-04-04,18350.0,18400.0,18300.0,18319.72,11.0,927.0,16982.381,45242381.0
KMB,2024-04-03,18300.0,18300.0,18270.0,18299.6,16.0,764.0,13980.894,13980894.0
KMB,2024-04-02,18200.0,18400.0,18200.0,18270.0,125.0,949.0,17338.226,17338226.0
KMB,2024-04-01,18200.0,18200.0,18000.0,18044.76,54.0,639.0,11530.602,11530602.0
KMB,2024-03-29,18000.0,18001.0,17812.0,17947.95,128.0,894.0,16045.468,16045468.0
KMB,2024-03-28,17800.0,17800.0,17672.0,17720.37,-12.0,910.0,16125.537,16125537.0
KMB,2024-03-27,17799.0,17800.0,17700.0,17741.9,46.0,257.0,4559.668,4559668.0
KMB,2024-03-26,17699.0,17700.0,17600.0,17660.91,61.0,1.546,27303.762,27303762.0
KMB,2024-03-25,17465.0,17700.0,17465.0,17553.63,24.0,569.0,9988.013,9988013.0
KMB,2024-03-22,17520.0,17521.0,17500.0,17511.61,63.0,731.0,12800.99,12800990.0
KMB,2024-03-21,17450.0,17450.0,17400.0,17402.42,-12.0,1.286,22379.517,22379517.0
KMB,2024-03-20,17449.0,17500.0,17400.0,17423.81,6.0,490.0,8537.667,8537667.0
KMB,2024-03-19,17351.0,17650.0,17351.0,17414.09,-13.0,64.0,1114.502,1114502.0
KMB,2024-03-18,17450.0,17550.0,17400.0,17437.48,75.0,432.0,7532.991,7532991.0
KMB,2024-03-15,17311.0,17350.0,17300.0,17307.48,139.0,314.0,5434.55,5434550.0
KMB,2024-03-14,17151.0,17151.0,16833.0,17069.5,170.0,320.0,5462.239,5462239.0
KMB,2024-03-13,16800.0,16800.0,16760.0,16784.26,27.0,875.0,14686.225,14686225.0
KMB,2024-03-12,16750.0,16750.0,16700.0,16738.5,22.0,579.0,9691.591,9691591.0
KMB,2024-03-11,16700.0,16750.0,16700.0,16701.79,19.0,294.0,4910.325,4910325.0
KMB,2024-03-08,16600.0,16710.0,16600.0,16670.54,9.0,899.0,14986.816,14986816.0
KMB,2024-03-07,16600.0,16900.0,16600.0,16655.34,-31.0,378.0,6295.717,6295717.0
KMB,2024-03-06,16699.0,16760.0,16699.0,16706.54,-6.0,507.0,8470.215,33937715.0
KMB,2024-03-05,16698.0,16850.0,16664.0,16717.13,-97.0,626.0,10464.924,10464924.0
KMB,2024-03-04,16896.0,17000.0,16800.0,16880.15,-24.0,351.0,5924.933,5924933.0
KMB,2024-03-01,16899.0,17000.0,16800.0,16921.24,-52.0,338.0,5719.379,5719379.0
KMB,2024-02-29,17000.0,17185.0,17000.0,17010.44,-65.0,726.0,12349.581,12349581.0
KMB,2024-02-28,17000.0,17399.0,17000.0,17121.21,-102.0,886.0,15169.395,15169395.0
KMB,2024-02-27,17300.0,17400.0,17200.0,17296.82,40.0,968.0,16743.32,16743320.0
KMB,2024-02-26,17198.0,17450.0,17150.0,17228.47,164.0,741.0,12766.299,12766299.0
KMB,2024-02-23,17150.0,17150.0,16900.0,16950.65,145.0,1.719,29138.159,29138159.0
KMB,2024-02-22,16800.0,16810.0,16600.0,16709.04,132.0,561.0,9373.772,9373772.0
KMB,2024-02-21,16599.0,16599.0,16400.0,16491.71,61.0,504.0,8311.821,8311821.0
KMB,2024-02-20,16400.0,16500.0,16302.0,16391.8,-37.0,775.0,12703.646,20903646.0
KMB,2024-02-19,16410.0,16500.0,16400.0,16452.03,-32.0,262.0,4310.433,31714433.0
KMB,2024-02-16,16450.0,16648.0,16450.0,16504.13,-103.0,874.0,14424.607,14424607.0
KMB,2024-02-15,16649.0,16680.0,16649.0,16675.65,-11.0,1.183,19727.297,19727297.0
KMB,2024-02-14,16698.0,16710.0,16600.0,16694.03,111.0,734.0,12253.418,12253418.0
KMB,2024-02-13,16700.0,16700.0,16309.0,16510.17,129.0,858.0,14165.728,14165728.0
KMB,2024-02-12,16300.0,16310.0,16251.0,16299.43,48.0,1.794,29241.182,43096182.0
KMB,2024-02-09,16250.0,16300.0,16150.0,16221.6,51.0,311.0,5044.919,7459919.0
KMB,2024-02-08,16150.0,16150.0,16100.0,16138.94,26.0,321.0,5180.6,5180600.0
KMB,2024-02-07,16095.0,16100.0,16050.0,16097.49,4.0,534.0,8596.06,8596060.0
KMB,2024-02-06,16100.0,16298.0,16000.0,16090.66,59.0,126.0,2027.423,2027423.0
KMB,2024-02-05,16000.0,16000.0,15950.0,15995.96,-31.0,235.0,3759.05,20259050.0
KMB,2024-02-02,16000.0,16299.0,16000.0,16045.36,89.0,1.097,17601.764,27319264.0
KMB,2024-02-01,16001.0,16100.0,15879.0,15904.36,13.0,3.857,61343.131,61343131.0
KMB,2024-01-31,15920.0,15920.0,15700.0,15884.47,81.0,922.0,14645.48,14645480.0
KMB,2024-01-30,15994.0,15997.0,15730.0,15756.6,292.0,480.0,7563.17,7563170.0
KMB,2024-01-29,15350.0,15350.0,15255.0,15310.17,12.0,481.0,7364.19,7364190.0
KMB,2024-01-26,15300.0,15349.0,15250.0,15292.57,29.0,294.0,4496.017,4496017.0
KMB,2024-01-25,15292.0,15296.0,15200.0,15248.81,22.0,331.0,5047.355,5047355.0
KMB,2024-01-24,15200.0,15299.0,15199.0,15215.27,12.0,1.054,16036.898,16036898.0
KMB,2024-01-23,15192.0,15198.0,15190.0,15196.77,74.0,332.0,5045.326,5045326.0
KMB,2024-01-22,15070.0,15130.0,15070.0,15085.57,-75.0,419.0,6320.855,6320855.0
KMB,2024-01-18,15195.0,15200.0,15195.0,15199.09,-30.0,310.0,4711.719,7186719.0
KMB,2024-01-17,15249.0,15291.0,15210.0,15244.21,-43.0,567.0,8643.469,8643469.0
KMB,2024-01-16,15201.0,15495.0,15200.0,15310.41,12.0,1.005,15386.962,15386962.0
KMB,2024-01-15,15349.0,15349.0,15115.0,15291.85,117.0,114.0,1743.271,1743271.0
KMB,2024-01-12,15199.0,15200.0,15007.0,15115.03,61.0,196.0,2962.545,2962545.0
KMB,2024-01-11,15050.0,15100.0,15001.0,15023.33,-18.0,418.0,6279.751,6279751.0
KMB,2024-01-10,15050.0,15050.0,15040.0,15049.74,27.0,306.0,4605.22,4605220.0
KMB,2024-01-09,15001.0,15150.0,15000.0,15009.9,16.0,555.0,8330.494,15155494.0
KMB,2024-01-05,15000.0,15000.0,14950.0,14985.96,179.0,89.0,1333.75,1333750.0
KMB,2024-01-04,14999.0,14999.0,14675.0,14722.56,60.0,231.0,3400.911,3400911.0
KMB,2024-01-03,14650.0,14650.0,14400.0,14634.57,208.0,315.0,4609.89,4609890.0
KMB,2024-01-02,14600.0,14600.0,14300.0,14336.93,77.0,127.0,1820.79,1820790.0
KMB,2023-12-28,14200.0,14300.0,14200.0,14226.83,90.0,284.0,4040.421,4040421.0
KMB,2023-12-27,14100.0,14100.0,14099.0,14099.94,13.0,400.0,5639.977,5639977.0
KMB,2023-12-26,14100.0,14100.0,14051.0,14081.64,7.0,596.0,8392.66,8392660.0
KMB,2023-12-25,14053.0,14100.0,14053.0,14072.23,-34.0,188.0,2645.58,8525280.0
KMB,2023-12-22,14100.0,14200.0,14100.0,14119.88,-56.0,127.0,1793.225,1793225.0
KMB,2023-12-21,14249.0,14250.0,14106.0,14199.93,-28.0,99.0,1405.793,1405793.0
KMB,2023-12-20,14250.0,14250.0,14100.0,14239.4,-7.0,188.0,2677.008,2677008.0
KMB,2023-12-19,14250.0,14250.0,14249.0,14250.0,-1.0,2.271,32361.74,32361740.0
KMB,2023-12-18,14249.0,14280.0,14240.0,14251.42,-16.0,258.0,3676.867,3676867.0
KMB,2023-12-15,14250.0,14300.0,14250.0,14274.32,6.0,148.0,2112.6,2112600.0
KMB,2023-12-14,14250.0,14550.0,14250.0,14265.84,-57.0,574.0,8188.59,8188590.0
KMB,2023-12-13,14349.0,14380.0,14330.0,14347.48,23.0,282.0,4045.988,4045988.0
KMB,2023-12-12,14349.0,14399.0,14300.0,14314.72,51.0,247.0,3535.736,3535736.0
KMB,2023-12-11,14200.0,14400.0,14175.0,14242.32,-110.0,170.0,2421.194,2421194.0
KMB,2023-12-07,14400.0,14400.0,14400.0,14400.0,-58.0,140.0,2016.0,2016000.0
KMB,2023-12-06,14400.0,14649.0,14400.0,14483.69,-17.0,592.0,8574.342,8574342.0
KMB,2023-12-05,14500.0,14650.0,14450.0,14507.92,20.0,418.0,6064.31,6064310.0
KMB,2023-12-04,14450.0,14700.0,14400.0,14479.24,94.0,411.0,5950.968,5950968.0
KMB,2023-12-01,14399.0,14510.0,14300.0,14344.9,58.0,642.0,9209.425,9209425.0
KMB,2023-11-30,14300.0,14300.0,14190.0,14262.77,58.0,201.0,2866.817,2866817.0
KMB,2023-11-29,14200.0,14200.0,14120.0,14180.71,89.0,112.0,1588.24,1588240.0
KMB,2023-11-28,14100.0,14100.0,13999.0,14056.26,179.0,370.0,5200.817,5200817.0
KMB,2023-11-27,13802.0,14100.0,13802.0,13809.62,43.0,1.653,22827.296,22827296.0
KMB,2023-11-24,13750.0,13750.0,13749.0,13749.91,45.0,435.0,5981.21,5981210.0
KMB,2023-11-23,13750.0,13750.0,13600.0,13687.92,104.0,326.0,4462.262,4462262.0
KMB,2023-11-22,13500.0,13600.0,13500.0,13546.55,-98.0,58.0,785700.0,785700.0
KMB,2023-11-21,13697.0,13749.0,13650.0,13679.97,-52.0,235.0,3214.792,3214792.0
KMB,2023-11-20,13700.0,13800.0,13700.0,13751.28,-48.0,312.0,4290.4,4290400.0
KMB,2023-11-17,13800.0,13890.0,13751.0,13817.81,85.0,398.0,5499.489,5499489.0
KMB,2023-11-16,13701.0,13750.0,13600.0,13701.72,106.0,373.0,5110.743,5110743.0
KMB,2023-11-15,13657.0,13657.0,13450.0,13557.82,115.0,293.0,3972.441,3972441.0
KMB,2023-11-14,13648.0,13650.0,13300.0,13404.23,105.0,422.0,5656.587,5656587.0
KMB,2023-11-13,13298.0,13298.0,13198.0,13265.04,56.0,409.0,5425.402,5425402.0
KMB,2023-11-10,13198.0,13198.0,13150.0,13191.43,53.0,223.0,2941.69,2941690.0
KMB,2023-11-09,13150.0,13165.0,13106.0,13122.3,41.0,166.0,2178.302,2178302.0
KMB,2023-11-08,13090.0,13090.0,13050.0,13069.03,-8.0,813.0,10625.125,10625125.0
KMB,2023-11-07,13051.0,13100.0,13051.0,13080.0,14.0,228.0,2982.24,2982240.0
KMB,2023-11-06,13089.0,13090.0,13050.0,13061.92,6.0,338.0,4414.93,4414930.0
KMB,2023-11-03,13089.0,13090.0,13049.0,13053.84,-20.0,578.0,7545.118,7545118.0
KMB,2023-11-02,13080.0,13100.0,13001.0,13079.82,42.0,844.0,11039.366,11039366.0
KMB,2023-11-01,13030.0,13030.0,13001.0,13024.83,15.0,143.0,1862.551,1862551.0
KMB,2023-10-31,13049.0,13049.0,13000.0,13005.0,-34.0,100.0,1300.5,1300500.0
KMB,2023-10-30,13051.0,13089.0,13000.0,13049.28,70.0,565.0,7372.841,7372841.0
KMB,2023-10-27,12959.0,13000.0,12900.0,12959.0,48.0,296.0,3835.864,3835864.0
KMB,2023-10-26,12900.0,12900.0,12889.0,12897.47,-6.0,382.0,4926.832,4926832.0
KMB,2023-10-25,12900.0,12947.0,12800.0,12905.52,-33.0,205.0,2645.631,2645631.0
KMB,2023-10-24,12949.0,12950.0,12948.0,12948.66,0.0,179.0,2317.811,2317811.0
KMB,2023-10-20,12949.0,12950.0,12940.0,12948.3,0.0,148.0,1916.348,1916348.0
KMB,2023-10-19,12947.0,12950.0,12947.0,12948.53,-23.0,372.0,4816.852,4816852.0
KMB,2023-10-18,12950.0,13030.0,12950.0,12978.64,-37.0,442.0,5736.56,5736560.0
KMB,2023-10-17,13030.0,13050.0,13000.0,13027.37,49.0,405.0,5276.085,5276085.0
KMB,2023-10-16,13000.0,13049.0,12900.0,12964.34,-92.0,92.0,1192.719,1192719.0
KMB,2023-10-13,13056.0,13098.0,13056.0,13085.31,-10.0,252.0,3297.498,3297498.0
KMB,2023-10-12,13099.0,13100.0,13090.0,13098.57,27.0,287.0,3759.29,15759290.0
KMB,2023-10-10,13000.0,13097.0,13000.0,13063.07,61.0,444.0,5800.002,5800002.0
KMB,2023-10-09,13040.0,13098.0,12850.0,12983.26,128.0,1.721,22344.198,31643558.0
KMB,2023-10-06,12850.0,12996.0,12798.0,12818.84,153.0,222.0,2845.782,2845782.0
KMB,2023-10-05,12699.0,12699.0,12615.0,12625.21,23.0,234.0,2954.299,2954299.0
KMB,2023-10-04,12615.0,12696.0,12550.0,12596.82,31.0,66.0,831390.0,831390.0
KMB,2023-10-03,12600.0,12600.0,12500.0,12557.83,53.0,492.0,6178.45,6178450.0
KMB,2023-10-02,12498.0,12500.0,12450.0,12492.1,1.0,137.0,1711.418,1711418.0
KMB,2023-09-29,12440.0,12525.0,12440.0,12490.76,-7.0,470.0,5870.656,5870656.0
KMB,2023-09-28,12480.0,12500.0,12480.0,12499.35,48.0,31.0,387480.0,387480.0
KMB,2023-09-27,12441.0,12450.0,12400.0,12439.5,0.0,422.0,5249.47,5249470.0
KMB,2023-09-26,12450.0,12450.0,12438.0,12440.07,2.0,407.0,5063.11,5063110.0
KMB,2023-09-25,12400.0,12450.0,12400.0,12437.85,4.0,729.0,9067.19,9067190.0
KMB,2023-09-22,12439.0,12450.0,12400.0,12432.82,-16.0,298.0,3704.979,3704979.0
KMB,2023-09-21,12470.0,12470.0,12450.0,12452.41,34.0,174.0,2166.72,2166720.0
KMB,2023-09-20,12449.0,12469.0,12400.0,12410.41,-44.0,363.0,4504.979,4504979.0
KMB,2023-09-19,12450.0,12498.0,12450.0,12465.04,-10.0,101.0,1258.969,1258969.0
KMB,2023-09-18,12400.0,12499.0,12390.0,12476.92,109.0,3.305,41236.215,41236215.0
KMB,2023-09-15,12350.0,12351.0,12300.0,12342.01,28.0,798.0,9848.92,9848920.0
KMB,2023-09-14,12339.0,12340.0,12300.0,12307.29,-4.0,339.0,4172.173,4172173.0
KMB,2023-09-13,12340.0,12399.0,12300.0,12312.25,19.0,970.0,11942.883,14402883.0
KMB,2023-09-12,12296.0,12300.0,12251.0,12289.45,-156.0,568.0,6980.408,6980408.0
KMB,2023-09-11,12496.0,12498.0,12200.0,12484.75,200.0,75.0,936356.0,936356.0
KMB,2023-09-07,12255.0,12255.0,12199.0,12240.49,49.0,4.182,51189.733,51189733.0
KMB,2023-09-06,12198.0,12199.0,12150.0,12180.69,20.0,96.0,1169.346,1169346.0
KMB,2023-09-05,12150.0,12179.0,12100.0,12156.78,7.0,255.0,3099.98,3099980.0
KMB,2023-09-04,12151.0,12151.0,12105.0,12148.23,-14.0,1.413,17165.45,17165450.0
KMB,2023-09-01,12150.0,12200.0,12150.0,12165.02,14.0,200.0,2433.005,2433005.0
KMB,2023-08-31,12150.0,12150.0,12101.0,12147.49,36.0,495.0,6013.01,6013010.0
KMB,2023-08-30,12149.0,12150.0,12100.0,12103.7,3.0,465.0,5628.22,5628220.0
KMB,2023-08-29,12100.0,12100.0,12099.0,12099.69,0.0,317.0,3835.603,3835603.0
KMB,2023-08-25,12100.0,12100.0,12099.0,12099.77,0.0,171.0,2069.06,2069060.0
KMB,2023-08-24,12099.0,12100.0,12099.0,12099.3,-12.0,416.0,5033.31,5033310.0
KMB,2023-08-23,12100.0,12130.0,12100.0,12113.74,-29.0,131.0,1586.9,1586900.0
KMB,2023-08-22,12149.0,12149.0,12149.0,12149.0,33.0,44.0,534556.0,534556.0
KMB,2023-08-21,12148.0,12149.0,12100.0,12109.44,-9.0,570.0,6902.383,6902383.0
KMB,2023-08-18,12149.0,12150.0,12100.0,12120.72,-40.0,102.0,1236.313,1236313.0
KMB,2023-08-17,12169.0,12169.0,12169.0,12169.0,55.0,35.0,425915.0,425915.0
KMB,2023-08-16,12170.0,12170.0,12089.0,12102.58,35.0,228.0,2759.389,2759389.0
KMB,2023-08-15,12088.0,12088.0,12000.0,12059.88,50.0,32.0,385916.0,385916.0
KMB,2023-08-14,12000.0,12000.0,12000.0,12000.0,-60.0,166.0,1992.0,1992000.0
KMB,2023-08-11,12086.0,12095.0,12000.0,12072.63,-6.0,97.0,1171.045,1171045.0
KMB,2023-08-10,12094.0,12097.0,12050.0,12079.76,0.0,207.0,2500.51,2500510.0
KMB,2023-08-09,12080.0,12080.0,12080.0,12080.0,-16.0,10.0,120800.0,120800.0
KMB,2023-08-08,12100.0,12100.0,12098.0,12099.56,-5.0,180.0,2177.92,2177920.0
KMB,2023-08-07,12100.0,12170.0,12099.0,12105.24,-53.0,143.0,1731.05,1731050.0
KMB,2023-08-04,12170.0,12170.0,12170.0,12170.0,-4.0,6.0,73020.0,73020.0
KMB,2023-08-03,12150.0,12180.0,12150.0,12174.67,-18.0,155.0,1887.074,1887074.0
KMB,2023-08-01,12189.0,12199.0,12189.0,12197.09,-5.0,191.0,2329.645,2329645.0
KMB,2023-07-31,12200.0,12300.0,12200.0,12202.98,-78.0,168.0,2050.1,2050100.0
KMB,2023-07-28,12299.0,12300.0,12298.0,12298.96,89.0,154.0,1894.04,1894040.0
KMB,2023-07-27,12200.0,12200.0,12150.0,12190.41,16.0,763.0,9301.286,9301286.0
KMB,2023-07-26,12180.0,12180.0,12140.0,12170.74,18.0,540.0,6572.2,6572200.0
KMB,2023-07-25,12151.0,12180.0,12050.0,12149.13,-25.0,230.0,2794.3,2794300.0
KMB,2023-07-24,12197.0,12199.0,12150.0,12180.02,25.0,271.0,3300.785,3300785.0
KMB,2023-07-21,12150.0,12150.0,12150.0,12150.0,-2.0,115.0,1397.25,1397250.0
KMB,2023-07-20,12150.0,12188.0,12148.0,12152.66,-21.0,126.0,1531.235,1531235.0
KMB,2023-07-19,12178.0,12178.0,12178.0,12178.0,3.0,10.0,121780.0,121780.0
KMB,2023-07-18,12189.0,12194.0,12170.0,12173.89,-16.0,142.0,1728.692,1728692.0
KMB,2023-07-17,12180.0,12200.0,12150.0,12193.2,36.0,105.0,1280.286,1280286.0
KMB,2023-07-14,12150.0,12150.0,12150.0,12150.0,-7.0,192.0,2332.8,2332800.0
KMB,2023-07-13,12100.0,12199.0,12100.0,12158.6,58.0,25.0,303965.0,303965.0
KMB,2023-07-12,12100.0,12100.0,12050.0,12088.89,28.0,208.0,2514.49,2514490.0
KMB,2023-07-11,12086.0,12086.0,12050.0,12055.37,2.0,134.0,1615.42,1615420.0
KMB,2023-07-10,12097.0,12097.0,12000.0,12053.17,5.0,213.0,2567.325,2567325.0
KMB,2023-07-07,12050.0,12050.0,12045.0,12046.71,-2.0,79.0,951690.0,951690.0
KMB,2023-07-06,12049.0,12050.0,12049.0,12049.58,-21.0,62.0,747074.0,747074.0
KMB,2023-07-05,12098.0,12098.0,12001.0,12075.21,82.0,297.0,3586.336,3586336.0
KMB,2023-07-04,12100.0,12100.0,11900.0,11976.45,137.0,498.0,5964.27,5964270.0
KMB,2023-07-03,11900.0,11900.0,11700.0,11815.12,98.0,367.0,4336.15,4336150.0
KMB,2023-06-30,11700.0,11700.0,11700.0,11700.0,-7.0,302.0,3533.4,3533400.0
KMB,2023-06-29,11540.0,11799.0,11540.0,11708.4,8.0,792.0,9273.051,9273051.0
KMB,2023-06-28,11700.0,11700.0,11699.0,11699.31,86.0,435.0,5089.2,5089200.0
KMB,2023-06-27,11600.0,11600.0,11599.0,11599.69,1.0,51.0,591584.0,591584.0
KMB,2023-06-26,11540.0,11600.0,11540.0,11598.54,24.0,1.831,21236.923,21236923.0
KMB,2023-06-23,11590.0,11596.0,11550.0,11570.76,-21.0,737.0,8527.647,8527647.0
KMB,2023-06-22,11595.0,11597.0,11594.0,11595.45,42.0,164.0,1901.653,1901653.0
KMB,2023-06-21,11520.0,11551.0,11520.0,11547.26,-13.0,175.0,2020.77,2020770.0
KMB,2023-06-20,11520.0,11595.0,11520.0,11562.7,-30.0,67.0,774701.0,774701.0
KMB,2023-06-19,11597.0,11597.0,11597.0,11597.0,1.0,39.0,452283.0,452283.0
KMB,2023-06-16,11594.0,11597.0,11594.0,11595.43,31.0,58.0,672535.0,672535.0
KMB,2023-06-15,11594.0,11597.0,11550.0,11559.39,9.0,241.0,2785.813,2785813.0
KMB,2023-06-14,11550.0,11600.0,11500.0,11548.75,-1.0,417.0,4815.828,4815828.0
KMB,2023-06-13,11540.0,11597.0,11540.0,11549.58,-39.0,708.0,8177.1,8177100.0
KMB,2023-06-12,11580.0,11599.0,11575.0,11594.95,-2.0,266.0,3084.258,3084258.0
KMB,2023-06-09,11595.0,11600.0,11540.0,11596.81,-52.0,1.01,11712.775,11712775.0
KMB,2023-06-08,11650.0,11696.0,11650.0,11657.29,-33.0,158.0,1841.852,1841852.0
KMB,2023-06-07,11696.0,11698.0,11694.0,11695.54,-3.0,136.0,1590.594,1590594.0
KMB,2023-06-06,11700.0,11700.0,11680.0,11699.19,0.0,208.0,2433.432,2433432.0
KMB,2023-06-05,11700.0,11700.0,11680.0,11699.5,0.0,40.0,467980.0,467980.0
KMB,2023-06-01,11700.0,11700.0,11699.0,11699.78,0.0,67.0,783885.0,783885.0
KMB,2023-05-31,11700.0,11798.0,11650.0,11699.31,3.0,1.023,11968.394,23130894.0
KMB,2023-05-30,11700.0,11700.0,11651.0,11695.99,0.0,287.0,3356.748,3356748.0
KMB,2023-05-29,11700.0,11750.0,11670.0,11695.51,-95.0,300.0,3508.653,3508653.0
KMB,2023-05-26,11850.0,11850.0,11794.0,11808.23,15.0,164.0,1936.55,1936550.0
KMB,2023-05-25,11790.0,11799.0,11789.0,11790.59,23.0,267.0,3148.087,3148087.0
KMB,2023-05-23,11798.0,11800.0,11680.0,11763.86,68.0,259.0,3046.841,3046841.0
KMB,2023-05-22,11798.0,11798.0,11601.0,11684.44,53.0,105.0,1226.866,1226866.0
KMB,2023-05-19,11600.0,11798.0,11600.0,11622.84,-150.0,852.0,9902.657,9902657.0
KMB,2023-05-17,11800.0,11800.0,11800.0,11800.0,0.0,18.0,212400.0,212400.0
KMB,2023-05-16,11800.0,11899.0,11800.0,11800.41,0.0,502.0,5923.805,5923805.0
KMB,2023-05-15,11800.0,11801.0,11800.0,11800.02,-13.0,100.0,1180.002,1180002.0
KMB,2023-05-12,11899.0,11899.0,11800.0,11814.86,-35.0,452.0,5340.318,5340318.0
KMB,2023-05-11,11850.0,11900.0,11850.0,11856.71,-37.0,231.0,2738.9,2738900.0
KMB,2023-05-10,11899.0,11950.0,11850.0,11901.08,-32.0,523.0,6224.265,6224265.0
KMB,2023-05-09,11920.0,11989.0,11920.0,11939.74,-51.0,750.0,8954.808,8954808.0
KMB,2023-05-08,11999.0,12050.0,11999.0,12001.26,-74.0,193.0,2316.244,2316244.0
KMB,2023-05-05,12049.0,12100.0,12049.0,12090.87,-30.0,146.0,1765.267,1765267.0
KMB,2023-05-04,12100.0,12140.0,12000.0,12127.49,-16.0,241.0,2922.724,2922724.0
KMB,2023-05-03,12140.0,12150.0,12100.0,12146.42,-2.0,506.0,6146.09,6146090.0
KMB,2023-05-02,12150.0,12150.0,12140.0,12149.03,37.0,407.0,4944.657,4944657.0
KMB,2023-04-28,12100.0,12140.0,12100.0,12104.53,-16.0,75.0,907840.0,907840.0
KMB,2023-04-27,12150.0,12199.0,12100.0,12123.93,104.0,1.282,15542.877,165536627.0
KMB,2023-04-26,11999.0,11999.0,11999.0,11999.0,76.0,122.0,1463.878,1463878.0
KMB,2023-04-25,11950.0,11950.0,11861.0,11909.06,9.0,1.084,12909.424,12909424.0
KMB,2023-04-24,11880.0,11920.0,11880.0,11898.2,0.0,544.0,6472.62,6472620.0
KMB,2023-04-20,11900.0,11999.0,11880.0,11898.67,40.0,625.0,7436.671,7436671.0
KMB,2023-04-19,11851.0,11851.0,11851.0,11851.0,-41.0,5.0,59255.0,59255.0
KMB,2023-04-18,11910.0,11910.0,11900.0,11900.38,-31.0,157.0,1868.36,1868360.0
KMB,2023-04-13,11950.0,12049.0,11900.0,11937.4,-372.0,185.0,2208.419,2208419.0
KMB,2023-04-12,12395.0,12400.0,12359.0,12398.76,0.0,2.571,31877.204,31877204.0
KMB,2023-04-11,12399.0,12400.0,12395.0,12399.33,-5.0,891.0,11047.8,11047800.0
KMB,2023-04-10,12400.0,12498.0,12399.0,12405.85,27.0,1.005,12467.88,12467880.0
KMB,2023-04-07,12388.0,12399.0,12349.0,12372.58,38.0,470.0,5815.113,5815113.0
KMB,2023-04-06,12350.0,12400.0,12300.0,12325.25,-65.0,384.0,4732.895,4732895.0
KMB,2023-04-05,12400.0,12444.0,12399.0,12405.31,-11.0,501.0,6215.062,6215062.0
KMB,2023-04-04,12420.0,12490.0,12400.0,12419.39,16.0,181.0,2247.91,2247910.0
KMB,2023-04-03,12400.0,12400.0,12400.0,12400.0,4.0,726.0,9002.4,9002400.0
KMB,2023-03-31,12400.0,12400.0,12306.0,12394.49,-16.0,292.0,3619.192,3619192.0
KMB,2023-03-30,12401.0,12498.0,12400.0,12414.1,-50.0,497.0,6169.806,73349156.0
KMB,2023-03-29,12499.0,12500.0,12420.0,12476.3,62.0,399.0,4978.045,4978045.0
KMB,2023-03-28,12400.0,12400.0,12400.0,12400.0,45.0,110.0,1364.0,1364000.0
KMB,2023-03-27,12340.0,12390.0,12330.0,12344.09,41.0,33.0,407355.0,407355.0
KMB,2023-03-24,12299.0,12299.0,12230.0,12293.17,71.0,71.0,872815.0,872815.0
KMB,2023-03-23,12300.0,12300.0,12200.0,12206.41,45.0,195.0,2380.25,2380250.0
KMB,2023-03-22,12175.0,12175.0,12150.0,12151.19,14.0,21.0,255175.0,255175.0
KMB,2023-03-21,12101.0,12167.0,12101.0,12134.32,21.0,468.0,5678.862,5678862.0
KMB,2023-03-20,12100.0,12150.0,12100.0,12109.03,-44.0,204.0,2470.243,2470243.0
KMB,2023-03-17,12150.0,12167.0,12150.0,12162.72,-4.0,484.0,5886.758,5886758.0
KMB,2023-03-16,12151.0,12210.0,12150.0,12167.78,-35.0,607.0,7385.84,101660840.0
KMB,2023-03-15,12210.0,12210.0,12209.0,12209.96,0.0,530.0,6471.278,44181278.0
KMB,2023-03-14,12210.0,12210.0,12210.0,12210.0,0.0,20.0,244200.0,244200.0
KMB,2023-03-13,12210.0,12212.0,12210.0,12210.25,-5.0,1.015,12393.399,12393399.0
KMB,2023-03-10,12210.0,12280.0,12210.0,12216.09,-37.0,905.0,11055.562,11055562.0
KMB,2023-03-09,12250.0,12300.0,12250.0,12261.34,-31.0,402.0,4929.06,4929060.0
KMB,2023-03-08,12299.0,12300.0,12298.0,12299.16,0.0,135.0,1660.386,1660386.0
KMB,2023-03-07,12299.0,12300.0,12251.0,12299.05,-1.0,283.0,3480.632,10359582.0
KMB,2023-03-06,12300.0,12300.0,12300.0,12300.0,1.0,335.0,4120.5,4120500.0
KMB,2023-03-03,12300.0,12300.0,12252.0,12298.77,-1.0,206.0,2533.547,2533547.0
KMB,2023-03-02,12300.0,12300.0,12300.0,12300.0,41.0,169.0,2078.7,2078700.0
KMB,2023-03-01,12250.0,12250.0,12250.0,12250.0,-3.0,1.0,12250.0,12250.0
KMB,2023-02-28,12250.0,12300.0,12200.0,12254.15,38.0,434.0,5318.3,5318300.0
KMB,2023-02-27,12201.0,12300.0,12200.0,12207.55,75.0,461.0,5627.68,5627680.0
KMB,2023-02-24,12200.0,12200.0,12100.0,12116.35,-210.0,492.0,5961.245,5961245.0
KMB,2023-02-23,12300.0,12410.0,12300.0,12376.31,61.0,328.0,4059.43,4059430.0
KMB,2023-02-22,12320.0,12320.0,12200.0,12301.31,-41.0,551.0,6778.02,6778020.0
KMB,2023-02-21,12400.0,12400.0,12348.0,12352.11,2.0,47.0,580549.0,580549.0
KMB,2023-02-20,12350.0,12350.0,12350.0,12350.0,46.0,161.0,1988.35,1988350.0
KMB,2023-02-17,12300.0,12300.0,12250.0,12293.65,81.0,200.0,2458.73,2458730.0
KMB,2023-02-16,12195.0,12195.0,12195.0,12195.0,24.0,92.0,1121.94,1121940.0
KMB,2023-02-15,12195.0,12195.0,12110.0,12166.3,43.0,50.0,608315.0,608315.0
KMB,2023-02-14,12150.0,12179.0,12100.0,12113.63,-66.0,683.0,8273.609,8273609.0
KMB,2023-02-13,12152.0,12200.0,12152.0,12194.55,4.0,98.0,1195.066,1195066.0
KMB,2023-02-10,12190.0,12200.0,12165.0,12190.1,21.0,97.0,1182.44,1182440.0
KMB,2023-02-09,12160.0,12200.0,12152.0,12165.15,9.0,390.0,4744.41,4744410.0
KMB,2023-02-08,12199.0,12199.0,12150.0,12154.11,-13.0,623.0,7572.01,7572010.0
KMB,2023-02-07,12200.0,12200.0,12150.0,12170.31,-20.0,293.0,3565.9,3565900.0
KMB,2023-02-06,12160.0,12298.0,12160.0,12194.39,-51.0,72.0,877996.0,877996.0
KMB,2023-02-03,12220.0,12300.0,12200.0,12256.4,-36.0,361.0,4424.56,4424560.0
KMB,2023-02-02,12299.0,12301.0,12299.0,12300.09,-17.0,239.0,2939.722,2939722.0
KMB,2023-02-01,12300.0,12399.0,12300.0,12320.92,-56.0,71.0,874785.0,874785.0
KMB,2023-01-31,12390.0,12390.0,12390.0,12390.0,-8.0,17.0,210630.0,210630.0
KMB,2023-01-30,12400.0,12500.0,12389.0,12400.24,27.0,142.0,1760.834,1760834.0
KMB,2023-01-27,12300.0,12500.0,12300.0,12366.49,-117.0,810.0,10016.854,10016854.0
KMB,2023-01-26,12502.0,12600.0,12500.0,12513.2,91.0,1.08,13514.256,13514256.0
KMB,2023-01-25,12400.0,12400.0,12399.0,12399.95,8.0,281.0,3484.385,3484385.0
KMB,2023-01-24,12400.0,12400.0,12300.0,12390.32,-8.0,62.0,768200.0,768200.0
KMB,2023-01-23,12400.0,12400.0,12400.0,12400.0,29.0,211.0,2616.4,2616400.0
KMB,2023-01-20,12300.0,12400.0,12300.0,12364.73,4.0,184.0,2275.11,2275110.0
KMB,2023-01-18,12400.0,12500.0,12350.0,12359.52,-38.0,21.0,259550.0,259550.0
KMB,2023-01-17,12400.0,12499.0,12350.0,12407.24,63.0,55.0,682398.0,682398.0
KMB,2023-01-16,12300.0,12347.0,12250.0,12329.01,-16.0,558.0,6879.589,6879589.0
KMB,2023-01-13,12349.0,12350.0,12345.0,12349.32,-1.0,391.0,4828.584,4828584.0
KMB,2023-01-12,12340.0,12390.0,12340.0,12350.07,0.0,371.0,4581.875,4581875.0
KMB,2023-01-11,12350.0,12350.0,12350.0,12350.0,-16.0,1.402,17314.7,17314700.0
KMB,2023-01-10,12350.0,12400.0,12250.0,12369.86,98.0,83.0,1026.698,1026698.0
KMB,2023-01-09,12250.0,12250.0,12250.0,12250.0,82.0,460.0,5635.0,5635000.0
KMB,2023-01-05,12150.0,12150.0,12150.0,12150.0,127.0,307.0,3730.05,3730050.0
KMB,2023-01-04,11999.0,12000.0,11900.0,11997.1,148.0,528.0,6334.468,6334468.0
KMB,2023-01-03,11900.0,11900.0,11800.0,11822.16,123.0,176.0,2080.7,2080700.0
KMB,2022-12-29,11700.0,11700.0,11625.0,11678.26,44.0,1.317,15380.268,15380268.0
KMB,2022-12-28,11600.0,11700.0,11600.0,11627.33,-39.0,547.0,6360.15,9519150.0
KMB,2022-12-27,11699.0,11699.0,11650.0,11673.12,-38.0,453.0,5287.924,8446924.0
KMB,2022-12-26,11675.0,11779.0,11650.0,11717.79,3.0,906.0,10616.314,10616314.0
KMB,2022-12-23,11702.0,11750.0,11700.0,11714.18,90.0,454.0,5318.239,5318239.0
KMB,2022-12-22,11700.0,11700.0,11600.0,11610.43,41.0,451.0,5236.304,5236304.0
KMB,2022-12-21,11600.0,11600.0,11503.0,11562.96,44.0,283.0,3272.317,3272317.0
KMB,2022-12-20,11500.0,11550.0,11500.0,11512.3,16.0,417.0,4800.63,4800630.0
KMB,2022-12-19,11480.0,11500.0,11470.0,11494.11,63.0,155.0,1781.587,1781587.0
KMB,2022-12-16,11449.0,11449.0,11400.0,11421.8,19.0,1.241,14174.459,14174459.0
KMB,2022-12-15,11400.0,11400.0,11400.0,11400.0,-85.0,111.0,1265.4,1265400.0
KMB,2022-12-14,11400.0,11502.0,11400.0,11498.19,-2.0,1.034,11889.124,11889124.0
KMB,2022-12-13,11500.0,11500.0,11500.0,11500.0,0.0,85.0,977500.0,977500.0
KMB,2022-12-12,11500.0,11500.0,11500.0,11500.0,3.0,245.0,2817.5,2817500.0
KMB,2022-12-09,11500.0,11500.0,11400.0,11495.62,16.0,447.0,5138.544,5138544.0
KMB,2022-12-07,11490.0,11495.0,11400.0,11477.22,112.0,470.0,5394.292,5394292.0
KMB,2022-12-06,11400.0,11540.0,11301.0,11350.21,125.0,341.0,3870.423,3870423.0
KMB,2022-12-05,11210.0,11210.0,11210.0,11210.0,21.0,17.0,190570.0,190570.0
KMB,2022-12-02,11200.0,11200.0,11150.0,11186.49,77.0,37.0,413900.0,413900.0
KMB,2022-12-01,11103.0,11104.0,11100.0,11100.22,14.0,1.085,12043.734,12043734.0
KMB,2022-11-30,11150.0,11150.0,11001.0,11084.97,-22.0,517.0,5730.929,5730929.0
KMB,2022-11-29,11150.0,11150.0,11100.0,11109.3,98.0,211.0,2344.062,2344062.0
KMB,2022-11-28,11000.0,11099.0,11000.0,11000.89,-51.0,111.0,1221.099,1221099.0
KMB,2022-11-25,11099.0,11100.0,11050.0,11057.0,42.0,311.0,3438.728,3438728.0
KMB,2022-11-24,11002.0,11100.0,11000.0,11011.17,14.0,228.0,2510.546,2510546.0
KMB,2022-11-23,11000.0,11000.0,10901.0,10996.63,89.0,387.0,4255.694,4255694.0
KMB,2022-11-22,10900.0,10900.0,10899.0,10899.93,-9.0,330.0,3596.978,3596978.0
KMB,2022-11-21,10899.0,11000.0,10899.0,10909.99,-83.0,426.0,4647.655,4647655.0
KMB,2022-11-18,10999.0,11048.0,10999.0,11000.5,-8.0,857.0,9427.428,9427428.0
KMB,2022-11-17,11048.0,11050.0,11000.0,11009.71,-81.0,1.661,18287.134,18287134.0
KMB,2022-11-16,11098.0,11199.0,11045.0,11099.85,0.0,694.0,7703.299,13253299.0
KMB,2022-11-15,11102.0,11102.0,11099.0,11099.79,-2.0,319.0,3540.832,3540832.0
KMB,2022-11-14,11100.0,11200.0,11100.0,11101.65,-115.0,121.0,1343.3,1343300.0
KMB,2022-11-11,11200.0,11250.0,11200.0,11230.7,-17.0,676.0,7591.955,7591955.0
KMB,2022-11-10,11250.0,11250.0,11250.0,11250.0,-1.0,67.0,753750.0,753750.0
KMB,2022-11-09,11250.0,11299.0,11240.0,11250.89,-30.0,467.0,5254.166,5254166.0
KMB,2022-11-08,11299.0,11300.0,11000.0,11284.67,-18.0,185.0,2087.664,2087664.0
KMB,2022-11-07,11300.0,11369.0,11299.0,11304.94,-62.0,278.0,3142.772,3142772.0
KMB,2022-11-04,11302.0,11400.0,11302.0,11375.63,-20.0,149.0,1694.969,1694969.0
KMB,2022-11-03,11399.0,11400.0,11390.0,11398.27,-88.0,424.0,4832.867,6996967.0
KMB,2022-11-02,11490.0,11500.0,11490.0,11499.08,0.0,329.0,3783.198,3783198.0
KMB,2022-11-01,11451.0,11500.0,11451.0,11498.81,35.0,780.0,8969.069,18123069.0
KMB,2022-10-31,11500.0,11500.0,11260.0,11459.07,-27.0,182.0,2085.55,2085550.0
KMB,2022-10-28,11500.0,11500.0,11400.0,11490.08,64.0,1.426,16384.855,16384855.0
KMB,2022-10-27,11398.0,11499.0,11260.0,11417.14,125.0,583.0,6656.19,8916190.0
KMB,2022-10-26,11300.0,11300.0,11199.0,11276.45,82.0,1.02,11501.974,17101974.0
KMB,2022-10-25,11000.0,11200.0,11000.0,11184.2,173.0,408.0,4563.155,4563155.0
KMB,2022-10-21,11000.0,11001.0,10850.0,10994.38,198.0,600.0,6596.631,6596631.0
KMB,2022-10-20,10800.0,10800.0,10700.0,10781.28,262.0,180.0,1940.631,1940631.0
KMB,2022-10-19,10550.0,10560.0,10500.0,10506.12,48.0,1.081,11357.12,11357120.0
KMB,2022-10-18,10500.0,10500.0,10400.0,10456.29,-44.0,1.403,14670.171,14670171.0
KMB,2022-10-17,10400.0,10600.0,10400.0,10501.79,-98.0,1.053,11058.38,17883380.0
KMB,2022-10-14,10503.0,10650.0,10503.0,10605.98,-63.0,376.0,3987.848,3987848.0
KMB,2022-10-13,10650.0,10753.0,10611.0,10672.92,-122.0,372.0,3970.326,3970326.0
KMB,2022-10-12,10752.0,10849.0,10752.0,10804.64,-37.0,230.0,2485.068,2485068.0
KMB,2022-10-10,10850.0,10850.0,10810.0,10844.29,-5.0,245.0,2656.85,2656850.0
KMB,2022-10-07,10850.0,10850.0,10849.0,10849.53,-3.0,258.0,2799.18,2799180.0
KMB,2022-10-06,10850.0,10900.0,10801.0,10852.77,18.0,307.0,3331.799,3331799.0
KMB,2022-10-05,10850.0,10850.0,10830.0,10833.11,-5.0,483.0,5232.39,5232390.0
KMB,2022-10-04,10800.0,10920.0,10800.0,10838.39,-132.0,330.0,3576.669,3576669.0
KMB,2022-10-03,10900.0,11149.0,10899.0,10983.05,-94.0,333.0,3657.354,3657354.0
KMB,2022-09-30,11080.0,11148.0,11000.0,11086.82,-84.0,289.0,3204.09,3204090.0
KMB,2022-09-29,11100.0,11220.0,11100.0,11180.46,257.0,163.0,1822.415,1822415.0
KMB,2022-09-28,10901.0,11090.0,10811.0,10900.5,123.0,508.0,5537.452,5537452.0
KMB,2022-09-27,10731.0,10900.0,10726.0,10768.15,-285.0,376.0,4048.823,4048823.0
KMB,2022-09-26,10800.0,11202.0,10800.0,11084.5,-202.0,490.0,5431.404,5431404.0
KMB,2022-09-23,11300.0,11320.0,11300.0,11313.66,-34.0,153.0,1730.99,1730990.0
KMB,2022-09-22,11351.0,11375.0,11340.0,11352.97,44.0,227.0,2577.125,2577125.0
KMB,2022-09-21,11300.0,11380.0,11201.0,11303.04,-42.0,340.0,3843.035,3843035.0
KMB,2022-09-20,11350.0,11380.0,11300.0,11351.0,43.0,650.0,7378.149,7378149.0
KMB,2022-09-19,11302.0,11303.0,11302.0,11302.38,-85.0,26.0,293862.0,293862.0
KMB,2022-09-16,11400.0,11400.0,11398.0,11399.66,0.0,104.0,1185.565,1185565.0
KMB,2022-09-15,11400.0,11400.0,11399.0,11399.39,9.0,260.0,2963.841,2963841.0
KMB,2022-09-14,11300.0,11400.0,11300.0,11389.1,-8.0,380.0,4327.858,8226658.0
KMB,2022-09-13,11399.0,11400.0,11375.0,11397.85,-1.0,1.462,16663.66,16663660.0
KMB,2022-09-12,11399.0,11399.0,11399.0,11399.0,-1.0,174.0,1983.426,1983426.0
KMB,2022-09-09,11400.0,11400.0,11400.0,11400.0,-22.0,596.0,6794.4,6794400.0
KMB,2022-09-07,11430.0,11430.0,11418.0,11425.24,-43.0,1.001,11436.664,11436664.0
KMB,2022-09-06,11499.0,11500.0,11401.0,11474.06,97.0,328.0,3763.493,18528493.0
KMB,2022-09-05,11354.0,11499.0,11350.0,11363.62,55.0,623.0,7079.534,7079534.0
KMB,2022-09-02,11302.0,11350.0,11300.0,11301.98,80.0,2.618,29588.595,29588595.0
KMB,2022-09-01,11250.0,11300.0,11151.0,11212.26,-130.0,1.293,14497.457,14497457.0
KMB,2022-08-31,11300.0,11500.0,11300.0,11360.28,-168.0,432.0,4907.64,4907640.0
KMB,2022-08-30,11500.0,11630.0,11500.0,11554.72,-45.0,193.0,2230.06,2230060.0
KMB,2022-08-29,11600.0,11649.0,11600.0,11606.32,-6.0,383.0,4445.22,7925220.0
KMB,2022-08-26,11649.0,11649.0,11600.0,11613.41,-31.0,152.0,1765.238,1765238.0
KMB,2022-08-25,11649.0,11649.0,11649.0,11649.0,8.0,236.0,2749.164,2749164.0
KMB,2022-08-24,11648.0,11650.0,11620.0,11640.04,-5.0,648.0,7542.747,7542747.0
KMB,2022-08-23,11650.0,11650.0,11601.0,11645.8,-53.0,1.216,14161.291,16259557.0
KMB,2022-08-22,11680.0,11750.0,11680.0,11707.88,-11.0,242.0,2833.308,2833308.0
KMB,2022-08-19,11749.0,11750.0,11700.0,11721.01,-60.0,345.0,4043.747,11710497.0
KMB,2022-08-18,11794.0,11820.0,11750.0,11791.87,-81.0,1.238,14598.341,14598341.0
KMB,2022-08-17,11874.0,11898.0,11873.0,11888.11,-8.0,629.0,7477.619,7477619.0
KMB,2022-08-16,11900.0,11900.0,11800.0,11897.54,21.0,1.075,12789.855,12789855.0
KMB,2022-08-15,11850.0,11889.0,11811.0,11872.72,-15.0,912.0,10827.918,10827918.0
KMB,2022-08-12,11889.0,11900.0,11889.0,11890.57,3.0,490.0,5826.38,5826380.0
KMB,2022-08-11,11900.0,11900.0,11850.0,11886.8,-34.0,75.0,891510.0,891510.0
KMB,2022-08-10,11900.0,11999.0,11900.0,11926.95,-84.0,1.173,13990.311,13990311.0
KMB,2022-08-09,11990.0,12099.0,11990.0,12027.54,24.0,142.0,1707.91,1707910.0
KMB,2022-08-08,12000.0,12000.0,11960.0,11998.71,-32.0,699.0,8387.1,8387100.0
KMB,2022-08-05,12000.0,12099.0,12000.0,12037.55,-75.0,58.0,698178.0,698178.0
KMB,2022-08-04,12051.0,12142.0,12051.0,12128.39,-7.0,138.0,1673.718,1673718.0
KMB,2022-08-03,12100.0,12145.0,12100.0,12137.59,-1.0,134.0,1626.437,1626437.0
KMB,2022-08-01,12148.0,12199.0,12050.0,12138.57,-47.0,195.0,2367.021,2367021.0
KMB,2022-07-29,12198.0,12199.0,12150.0,12195.38,79.0,1.459,17793.063,17793063.0
KMB,2022-07-28,12100.0,12100.0,12100.0,12100.0,0.0,230.0,2783.0,5445000.0
KMB,2022-07-27,12001.0,12100.0,12001.0,12099.68,8.0,310.0,3750.901,3750901.0
KMB,2022-07-26,12098.0,12100.0,12001.0,12089.34,55.0,223.0,2695.923,2695923.0
KMB,2022-07-25,12000.0,12100.0,12000.0,12023.53,-28.0,102.0,1226.4,1226400.0
KMB,2022-07-22,11901.0,12100.0,11901.0,12057.86,-108.0,226.0,2725.076,2725076.0
KMB,2022-07-21,12100.0,12249.0,12100.0,12189.4,190.0,50.0,609470.0,609470.0
KMB,2022-07-20,12000.0,12000.0,11900.0,11962.44,37.0,385.0,4605.54,4605540.0
KMB,2022-07-19,11901.0,11950.0,11900.0,11918.72,78.0,733.0,8736.42,8736420.0
KMB,2022-07-18,11850.0,11850.0,11820.0,11826.37,3.0,466.0,5511.09,30526010.0
KMB,2022-07-15,11820.0,11898.0,11820.0,11823.09,-3.0,227.0,2683.842,2683842.0
KMB,2022-07-14,11701.0,11900.0,11701.0,11827.55,-61.0,276.0,3264.404,3264404.0
KMB,2022-07-13,11900.0,11900.0,11900.0,11900.0,12.0,60.0,714000.0,714000.0
KMB,2022-07-12,11810.0,11956.0,11810.0,11885.61,-95.0,83.0,986506.0,986506.0
KMB,2022-07-11,12000.0,12000.0,11956.0,11999.58,34.0,387.0,4643.837,4643837.0
KMB,2022-07-08,12100.0,12100.0,11801.0,11959.06,143.0,512.0,6123.04,6123040.0
KMB,2022-07-07,11800.0,11800.0,11770.0,11790.0,80.0,45.0,530550.0,2860550.0
KMB,2022-07-06,11702.0,11702.0,11661.0,11695.63,27.0,308.0,3602.253,3602253.0
KMB,2022-07-05,11800.0,11800.0,11650.0,11663.65,27.0,738.0,8607.776,8607776.0
KMB,2022-07-04,11650.0,11670.0,11600.0,11632.45,-15.0,202.0,2349.754,2349754.0
KMB,2022-07-01,11650.0,11650.0,11649.0,11649.83,-2.0,133.0,1549.427,1549427.0
KMB,2022-06-30,11690.0,11699.0,11600.0,11652.18,-7.0,139.0,1619.653,1619653.0
KMB,2022-06-29,11700.0,11700.0,11600.0,11660.62,-39.0,285.0,3323.276,3323276.0
KMB,2022-06-28,11800.0,11800.0,11680.0,11706.96,7.0,1.05,12292.303,12292303.0
KMB,2022-06-27,11699.0,11700.0,11680.0,11699.4,-1.0,673.0,7873.699,7873699.0
KMB,2022-06-24,11700.0,11700.0,11700.0,11700.0,0.0,65.0,760500.0,760500.0
KMB,2022-06-23,11700.0,11700.0,11699.0,11699.98,1.0,213.0,2492.095,2492095.0
KMB,2022-06-22,11680.0,11710.0,11680.0,11699.36,-3.0,402.0,4703.144,4703144.0
KMB,2022-06-21,11700.0,11750.0,11700.0,11702.83,-4.0,530.0,6202.498,6202498.0
KMB,2022-06-20,11701.0,11750.0,11700.0,11707.49,-11.0,321.0,3758.105,3758105.0
KMB,2022-06-17,11800.0,11800.0,11700.0,11720.73,73.0,492.0,5766.598,5766598.0
KMB,2022-06-16,11700.0,11700.0,11550.0,11635.86,-36.0,848.0,9867.209,23887209.0
KMB,2022-06-15,11675.0,11701.0,11650.0,11678.12,-79.0,692.0,8081.258,8081258.0
KMB,2022-06-14,11800.0,11998.0,11700.0,11770.66,-263.0,994.0,11700.032,11700032.0
KMB,2022-06-13,12000.0,12200.0,12000.0,12088.21,-95.0,252.0,3046.23,3046230.0
KMB,2022-06-09,12200.0,12250.0,12015.0,12204.41,-106.0,128.0,1562.165,1562165.0
KMB,2022-06-08,12300.0,12349.0,12300.0,12335.46,-12.0,120.0,1480.255,1480255.0
KMB,2022-06-07,12350.0,12350.0,12349.0,12349.99,82.0,117.0,1444.949,1444949.0
KMB,2022-06-06,12250.0,12250.0,12250.0,12250.0,-76.0,10.0,122500.0,122500.0
KMB,2022-06-03,12350.0,12400.0,12250.0,12344.5,-56.0,312.0,3851.485,3851485.0
KMB,2022-06-02,12450.0,12500.0,12300.0,12414.81,-68.0,27.0,335200.0,335200.0
KMB,2022-06-01,12500.0,12500.0,12500.0,12500.0,81.0,5.0,62500.0,62500.0
KMB,2022-05-31,12400.0,12400.0,12399.0,12399.82,197.0,462.0,5728.715,5728715.0
KMB,2022-05-30,12300.0,12301.0,11850.0,12159.54,245.0,1.066,12962.074,12962074.0
KMB,2022-05-27,11880.0,11900.0,11800.0,11868.73,146.0,127.0,1507.329,1507329.0
KMB,2022-05-26,11700.0,12000.0,11650.0,11697.26,-162.0,3.431,40133.3,40133300.0
KMB,2022-05-25,11850.0,12000.0,11801.0,11890.04,-169.0,336.0,3995.053,3995053.0
KMB,2022-05-23,12000.0,12300.0,12000.0,12093.88,-203.0,263.0,3180.69,3180690.0
KMB,2022-05-20,12300.0,12401.0,12299.0,12344.4,-91.0,545.0,6727.698,6727698.0
KMB,2022-05-19,12400.0,12500.0,12400.0,12457.41,-34.0,358.0,4459.753,4459753.0
KMB,2022-05-18,12500.0,12500.0,12480.0,12499.64,-2.0,112.0,1399.96,1399960.0
KMB,2022-05-17,12500.0,12598.0,12480.0,12502.05,-41.0,454.0,5675.929,5675929.0
KMB,2022-05-16,12570.0,12599.0,12510.0,12554.5,-44.0,1.208,15165.838,15165838.0
KMB,2022-05-13,12600.0,12650.0,12600.0,12610.9,-8.0,266.0,3354.5,3354500.0
KMB,2022-05-12,12551.0,12750.0,12551.0,12620.77,-117.0,705.0,8897.64,8897640.0
KMB,2022-05-11,12750.0,12800.0,12750.0,12769.77,-23.0,430.0,5491.0,5491000.0
KMB,2022-05-10,12800.0,12800.0,12797.0,12798.48,-2.0,3.078,39393.71,39393710.0
KMB,2022-05-09,12800.0,12800.0,12799.0,12799.99,0.0,384.0,4915.196,4915196.0
KMB,2022-05-06,12800.0,12810.0,12799.0,12800.36,-9.0,341.0,4364.924,4364924.0
KMB,2022-05-05,12800.0,12850.0,12800.0,12812.28,-20.0,267.0,3420.878,3420878.0
KMB,2022-05-04,12850.0,12850.0,12801.0,12838.23,15.0,329.0,4223.779,4223779.0
KMB,2022-05-03,12811.0,12900.0,12800.0,12819.58,34.0,308.0,3948.43,3948430.0
KMB,2022-04-29,12800.0,12800.0,12750.0,12775.76,108.0,330.0,4216.0,4216000.0
KMB,2022-04-28,12651.0,12700.0,12600.0,12640.13,105.0,162.0,2047.701,2047701.0
KMB,2022-04-27,12510.0,12550.0,12500.0,12509.16,32.0,991.0,12396.581,12396581.0
KMB,2022-04-26,12700.0,12700.0,12351.0,12469.07,56.0,559.0,6970.21,6970210.0
KMB,2022-04-21,12400.0,12400.0,12350.0,12399.41,80.0,169.0,2095.5,2095500.0
KMB,2022-04-20,12350.0,12350.0,12300.0,12301.37,19.0,204.0,2509.48,2509480.0
KMB,2022-04-19,12300.0,12300.0,12251.0,12277.81,37.0,106.0,1301.448,1301448.0
KMB,2022-04-18,12400.0,12400.0,12195.0,12232.84,31.0,102.0,1247.75,1247750.0
KMB,2022-04-15,12200.0,12250.0,12180.0,12194.89,69.0,334.0,4073.092,4073092.0
KMB,2022-04-14,12100.0,12200.0,12100.0,12111.36,10.0,764.0,9253.076,92090576.0
KMB,2022-04-13,12100.0,12300.0,11803.0,12099.11,-512.0,585.0,7077.982,7077982.0
KMB,2022-04-12,12749.0,12925.0,12600.0,12751.83,-130.0,2.181,27811.733,27811733.0
KMB,2022-04-11,12910.0,12980.0,12855.0,12919.26,-56.0,2.958,38215.159,44157279.0
KMB,2022-04-08,12980.0,12999.0,12980.0,12992.38,-3.0,1.249,16227.486,16227486.0
KMB,2022-04-07,12950.0,13030.0,12920.0,12995.91,8.0,3.514,45667.627,55346377.0
KMB,2022-04-06,12980.0,13000.0,12790.0,12984.91,173.0,2.518,32696.004,36291464.0
KMB,2022-04-05,12770.0,12790.0,12710.0,12764.2,45.0,567.0,7237.3,7237300.0
KMB,2022-04-04,12745.0,12745.0,12680.0,12707.28,62.0,217.0,2757.48,2757480.0
KMB,2022-04-01,12610.0,12660.0,12600.0,12629.12,17.0,332.0,4192.869,4192869.0
KMB,2022-03-31,12650.0,12700.0,12600.0,12608.26,-62.0,224.0,2824.25,2824250.0
KMB,2022-03-30,12700.0,12749.0,12600.0,12686.94,-58.0,742.0,9413.706,9413706.0
KMB,2022-03-29,12740.0,12800.0,12740.0,12760.88,1.0,313.0,3994.156,3994156.0
KMB,2022-03-28,12750.0,12800.0,12750.0,12760.05,18.0,1.418,18093.756,18093756.0
KMB,2022-03-25,12800.0,12800.0,12700.0,12736.75,29.0,332.0,4228.6,4228600.0
KMB,2022-03-24,12700.0,12700.0,12700.0,12700.0,-73.0,40.0,508000.0,508000.0
KMB,2022-03-23,12790.0,12800.0,12750.0,12793.19,-5.0,257.0,3287.85,3287850.0
KMB,2022-03-22,12800.0,12800.0,12750.0,12799.8,-4.0,533.0,6822.295,6822295.0
KMB,2022-03-21,12890.0,12950.0,12800.0,12804.29,-72.0,147.0,1882.23,81382230.0
KMB,2022-03-18,12806.0,13000.0,12806.0,12896.69,143.0,883.0,11387.78,11387780.0
KMB,2022-03-17,12800.0,12800.0,12501.0,12714.29,299.0,501.0,6369.861,6369861.0
KMB,2022-03-16,12500.0,12500.0,12190.0,12344.87,217.0,637.0,7863.681,7863681.0
KMB,2022-03-15,12110.0,12189.0,11995.0,12082.63,209.0,395.0,4772.637,65343137.0
KMB,2022-03-14,11995.0,11995.0,11755.0,11835.42,69.0,713.0,8438.655,8438655.0
KMB,2022-03-11,11715.0,11800.0,11699.0,11754.64,54.0,432.0,5078.003,5078003.0
KMB,2022-03-10,11700.0,11711.0,11650.0,11691.71,-21.0,587.0,6863.034,6863034.0
KMB,2022-03-09,11800.0,11800.0,11700.0,11716.4,80.0,546.0,6397.152,6397152.0
KMB,2022-03-08,11565.0,11700.0,11565.0,11623.24,-65.0,609.0,7078.553,7078553.0
KMB,2022-03-07,11700.0,11740.0,11650.0,11699.6,-32.0,2.053,24019.276,24019276.0
KMB,2022-03-04,11790.0,11801.0,11702.0,11737.37,-52.0,576.0,6760.725,6760725.0
KMB,2022-03-03,11800.0,11800.0,11750.0,11798.95,84.0,195.0,2300.795,2300795.0
KMB,2022-03-02,11700.0,11799.0,11675.0,11701.01,-81.0,582.0,6809.989,6809989.0
KMB,2022-03-01,11798.0,11999.0,11693.0,11796.21,61.0,820.0,9672.891,9672891.0
KMB,2022-02-28,11801.0,12000.0,11500.0,11725.04,-349.0,1.527,17904.137,17904137.0
KMB,2022-02-25,12294.0,12300.0,11200.0,12148.85,864.0,2.431,29533.847,29533847.0
KMB,2022-02-24,11182.0,11200.0,11182.0,11182.45,-999.0,3.426,38311.08,38311080.0
KMB,2022-02-23,12360.0,12551.0,12360.0,12423.76,-81.0,503.0,6249.149,6249149.0
KMB,2022-02-22,12551.0,12696.0,12500.0,12524.72,-156.0,1.119,14015.165,14015165.0
KMB,2022-02-21,12700.0,12790.0,12650.0,12723.19,19.0,368.0,4682.133,4682133.0
KMB,2022-02-18,12698.0,12700.0,12698.0,12698.83,-29.0,332.0,4216.012,4216012.0
KMB,2022-02-17,12700.0,12908.0,12650.0,12735.65,-154.0,755.0,9615.413,9615413.0
KMB,2022-02-16,12946.0,12998.0,12800.0,12935.33,205.0,1.308,16919.414,16919414.0
KMB,2022-02-15,12700.0,12750.0,12300.0,12675.45,438.0,552.0,6996.847,6996847.0
KMB,2022-02-14,12400.0,12849.0,12000.0,12143.51,-573.0,2.231,27092.17,27092170.0
KMB,2022-02-11,12900.0,12901.0,12800.0,12881.87,-90.0,374.0,4817.819,4817819.0
KMB,2022-02-10,13000.0,13000.0,12950.0,12999.46,-1.0,489.0,6356.734,83853484.0
KMB,2022-02-09,13000.0,13300.0,12998.0,13000.74,2.0,1.718,22335.263,22335263.0
KMB,2022-02-08,12998.0,13001.0,12996.0,12998.71,79.0,1.585,20602.95,28833350.0
KMB,2022-02-07,12970.0,12970.0,12849.0,12896.49,48.0,2.09,26953.654,26953654.0
KMB,2022-02-04,12845.0,12890.0,12750.0,12834.51,135.0,1.134,14554.329,86219329.0
KMB,2022-02-03,12652.0,12700.0,12650.0,12663.71,54.0,1.52,19248.836,19248836.0
KMB,2022-02-02,12601.0,12700.0,12500.0,12596.17,71.0,1.655,20846.655,20846655.0
KMB,2022-02-01,12500.0,12550.0,12500.0,12506.98,-19.0,582.0,7279.065,57265565.0
KMB,2022-01-31,12585.0,12585.0,12300.0,12531.02,35.0,137.0,1716.75,41716750.0
KMB,2022-01-28,12500.0,12500.0,12301.0,12487.45,175.0,1.537,19193.215,44132755.0
KMB,2022-01-27,12293.0,12300.0,12200.0,12272.99,198.0,1.326,16273.984,16273984.0
KMB,2022-01-26,12099.0,12099.0,11890.0,12034.25,241.0,1.51,18171.72,18171720.0
KMB,2022-01-25,11699.0,12000.0,11699.0,11751.47,-265.0,1.409,16557.826,16557826.0
KMB,2022-01-24,11638.0,12492.0,11638.0,12071.04,-338.0,2.03,24504.208,48969208.0
KMB,2022-01-21,12499.0,12550.0,12400.0,12493.31,-79.0,642.0,8020.703,8020703.0
KMB,2022-01-20,12500.0,12600.0,12500.0,12592.95,-5.0,2.128,26797.793,26797793.0
KMB,2022-01-18,12600.0,12650.0,12550.0,12598.96,115.0,1.786,22501.736,22501736.0
KMB,2022-01-17,12500.0,12501.0,12350.0,12455.54,33.0,1.668,20775.838,20775838.0
KMB,2022-01-14,12399.0,12500.0,12270.0,12413.99,152.0,1.397,17342.345,19842345.0
KMB,2022-01-13,12300.0,12300.0,12120.0,12228.1,114.0,983.0,12020.223,12020223.0
KMB,2022-01-12,12150.0,12200.0,12000.0,12090.78,76.0,2.172,26261.168,50261168.0
KMB,2022-01-11,12000.0,12000.0,12000.0,12000.0,-11.0,441.0,5292.0,5292000.0
KMB,2022-01-10,12000.0,12200.0,12000.0,12013.51,11.0,771.0,9262.415,9262415.0
KMB,2022-01-05,12000.0,12001.0,12000.0,12000.06,35.0,2.062,24744.13,24744130.0
KMB,2022-01-04,12000.0,12000.0,11850.0,11958.09,156.0,702.0,8394.579,8394579.0
KMB,2022-01-03,11800.0,11800.0,11700.0,11774.68,42.0,326.0,3838.545,3838545.0
KMB,2021-12-30,11600.0,11899.0,11600.0,11725.93,-115.0,306.0,3588.136,3588136.0
KMB,2021-12-29,11800.0,12000.0,11800.0,11862.52,309.0,1.043,12372.605,48972605.0
KMB,2021-12-28,11601.0,11601.0,11300.0,11506.77,205.0,637.0,7329.811,10224061.0
KMB,2021-12-27,11350.0,11350.0,11249.0,11275.3,94.0,1.184,13349.95,13349950.0
KMB,2021-12-24,11250.0,11250.0,11000.0,11170.27,178.0,1.19,13292.62,13292620.0
KMB,2021-12-23,11000.0,11000.0,10944.0,10974.86,80.0,809.0,8878.665,8878665.0
KMB,2021-12-22,10943.0,10943.0,10850.0,10888.25,-4.0,439.0,4779.943,4779943.0
KMB,2021-12-21,10900.0,10906.0,10801.0,10892.73,1.0,820.0,8932.041,8932041.0
KMB,2021-12-20,10899.0,10920.0,10800.0,10891.42,-9.0,519.0,5652.649,5652649.0
KMB,2021-12-17,10900.0,10989.0,10900.0,10901.65,-12.0,1.438,15676.578,15676578.0
KMB,2021-12-16,10921.0,10921.0,10900.0,10915.29,15.0,1.397,15248.662,15248662.0
KMB,2021-12-15,10900.0,10900.0,10850.0,10898.84,-1.0,1.303,14201.187,14201187.0
KMB,2021-12-14,10900.0,10910.0,10870.0,10899.64,-5.0,640.0,6975.768,6975768.0
KMB,2021-12-13,10900.0,10920.0,10900.0,10904.73,4.0,547.0,5964.89,5964890.0
KMB,2021-12-10,10900.0,10905.0,10899.0,10899.96,-3.0,713.0,7771.672,7771672.0
KMB,2021-12-09,10901.0,10921.0,10898.0,10903.29,17.0,660.0,7196.171,7196171.0
KMB,2021-12-07,10851.0,10901.0,10803.0,10884.56,78.0,441.0,4800.093,4800093.0
KMB,2021-12-06,10800.0,10800.0,10800.0,10800.0,93.0,407.0,4395.6,4395600.0
KMB,2021-12-03,10700.0,10700.0,10700.0,10700.0,27.0,334.0,3573.8,3573800.0
KMB,2021-12-02,10670.0,10699.0,10610.0,10671.04,4.0,298.0,3179.97,3179970.0
KMB,2021-12-01,10675.0,10675.0,10660.0,10666.74,12.0,800.0,8533.395,8533395.0
KMB,2021-11-30,10650.0,10700.0,10650.0,10654.24,-71.0,590.0,6286.0,6286000.0
KMB,2021-11-29,10710.0,10800.0,10702.0,10730.46,-62.0,271.0,2907.955,2907955.0
KMB,2021-11-26,10800.0,10801.0,10700.0,10797.88,-56.0,882.0,9523.73,12823730.0
KMB,2021-11-25,10850.0,10900.0,10850.0,10858.69,-57.0,581.0,6308.9,12331400.0
KMB,2021-11-24,10850.0,10950.0,10850.0,10920.76,-27.0,236.0,2577.3,2577300.0
KMB,2021-11-23,10910.0,10989.0,10900.0,10949.96,49.0,950.0,10402.463,13548463.0
KMB,2021-11-22,10980.0,10980.0,10850.0,10896.22,159.0,338.0,3682.924,3682924.0
KMB,2021-11-19,10800.0,10800.0,10652.0,10725.72,36.0,433.0,4644.238,4644238.0
KMB,2021-11-18,10694.0,10698.0,10650.0,10687.1,31.0,192.0,2051.923,2051923.0
KMB,2021-11-17,10650.0,10698.0,10615.0,10653.89,-40.0,298.0,3174.86,3174860.0
KMB,2021-11-16,10662.0,10700.0,10651.0,10697.01,-5.0,405.0,4332.291,18822291.0
KMB,2021-11-15,10749.0,10749.0,10700.0,10701.9,-45.0,138.0,1476.862,1476862.0
KMB,2021-11-12,10750.0,10752.0,10750.0,10750.46,113.0,558.0,5998.755,5998755.0
KMB,2021-11-11,10750.0,10750.0,10611.0,10630.18,62.0,145.0,1541.376,1541376.0
KMB,2021-11-10,10650.0,10650.0,10450.0,10565.05,30.0,276.0,2915.953,2915953.0
KMB,2021-11-09,10500.0,10580.0,10440.0,10533.84,-55.0,1.245,13114.626,13114626.0
KMB,2021-11-08,10500.0,10896.0,10500.0,10592.23,-282.0,794.0,8410.228,8410228.0
KMB,2021-11-05,10900.0,10900.0,10900.0,10900.0,-71.0,55.0,599500.0,599500.0
KMB,2021-11-04,10956.0,10999.0,10956.0,10977.56,-20.0,191.0,2096.714,2096714.0
KMB,2021-11-03,10960.0,11050.0,10950.0,10999.8,7.0,1.453,15982.709,15982709.0
KMB,2021-11-02,11000.0,11000.0,10850.0,10992.56,163.0,2.091,22985.443,22985443.0
KMB,2021-11-01,10850.0,10900.0,10798.0,10816.74,69.0,870.0,9410.567,14760567.0
KMB,2021-10-29,10800.0,10800.0,10510.0,10742.76,100.0,373.0,4007.05,4007050.0
KMB,2021-10-28,10644.0,10782.0,10481.0,10635.91,-154.0,1.37,14571.199,16849299.0
KMB,2021-10-27,10799.0,10900.0,10750.0,10802.52,-80.0,914.0,9873.502,9873502.0
KMB,2021-10-26,10900.0,10901.0,10851.0,10889.78,-59.0,1.247,13579.554,13579554.0
KMB,2021-10-25,10800.0,11000.0,10800.0,10954.82,74.0,599.0,6561.938,6561938.0
KMB,2021-10-22,10900.0,10949.0,10800.0,10874.31,139.0,906.0,9852.123,9852123.0
KMB,2021-10-21,10750.0,10750.0,10651.0,10725.5,91.0,763.0,8183.554,8183554.0
KMB,2021-10-20,10650.0,10690.0,10601.0,10628.57,100.0,512.0,5441.826,49549026.0
KMB,2021-10-19,10600.0,10600.0,10500.0,10523.5,29.0,3.922,41273.165,76984165.0
KMB,2021-10-18,10580.0,10599.0,10302.0,10492.61,191.0,259.0,2717.587,7983587.0
KMB,2021-10-15,10300.0,10300.0,10250.0,10296.23,18.0,1.367,14074.948,41936448.0
KMB,2021-10-14,10299.0,10300.0,10200.0,10277.94,51.0,165.0,1695.86,1695860.0
KMB,2021-10-13,10371.0,10373.0,10100.0,10225.64,153.0,884.0,9039.467,9039467.0
KMB,2021-10-12,10126.0,10126.0,10000.0,10071.55,72.0,540.0,5438.637,49946637.0
KMB,2021-10-08,10000.0,10000.0,9999.0,9999.97,4.0,1.98,19799.946,19799946.0
KMB,2021-10-07,9998.0,10000.0,9951.0,9995.79,134.0,1.197,11964.965,31364965.0
KMB,2021-10-06,9950.0,10099.0,9801.0,9864.0,-226.0,4.823,47574.076,47574076.0
KMB,2021-10-05,10098.0,10100.0,10020.0,10091.74,-65.0,595.0,6004.584,16004584.0
KMB,2021-10-04,10100.0,10199.0,10100.0,10157.84,55.0,305.0,3098.14,3098140.0
KMB,2021-10-01,10100.0,10200.0,10002.0,10102.25,-132.0,1.277,12900.568,12900568.0
KMB,2021-09-30,10230.0,10250.0,10230.0,10237.46,13.0,175.0,1791.556,1791556.0
KMB,2021-09-29,10201.0,10250.0,10201.0,10224.38,-25.0,767.0,7842.101,7842101.0
KMB,2021-09-28,10200.0,10280.0,10200.0,10250.35,-51.0,156.0,1599.054,1599054.0
KMB,2021-09-27,10298.0,10349.0,10250.0,10302.61,-6.0,354.0,3647.124,3647124.0
KMB,2021-09-24,10300.0,10350.0,10300.0,10308.97,-87.0,475.0,4896.76,8726260.0
KMB,2021-09-23,10350.0,10450.0,10350.0,10399.84,149.0,460.0,4783.927,4783927.0
KMB,2021-09-22,10399.0,10399.0,10100.0,10247.27,356.0,1.35,13833.819,28345119.0
KMB,2021-09-21,10100.0,10100.0,9750.0,9894.67,-155.0,2.76,27309.297,27309297.0
KMB,2021-09-20,9746.0,10400.0,9746.0,10050.21,-336.0,1.051,10562.772,17699772.0
KMB,2021-09-17,10400.0,10401.0,10399.0,10399.94,-62.0,556.0,5782.366,5782366.0
KMB,2021-09-16,10401.0,10500.0,10401.0,10464.99,-61.0,332.0,3474.376,3474376.0
KMB,2021-09-15,10500.0,10600.0,10500.0,10529.09,-74.0,867.0,9128.722,9128722.0
KMB,2021-09-14,10600.0,10650.0,10597.0,10607.13,-40.0,459.0,4868.673,4868673.0
KMB,2021-09-13,10649.0,10700.0,10620.0,10649.91,49.0,1.685,17945.105,17945105.0
KMB,2021-09-10,10600.0,10658.0,10540.0,10598.11,-15.0,1.04,11022.032,11022032.0
KMB,2021-09-09,10568.0,10650.0,10568.0,10614.51,-45.0,681.0,7228.48,7228480.0
KMB,2021-09-07,10655.0,10699.0,10655.0,10662.31,-32.0,332.0,3539.886,3539886.0
KMB,2021-09-06,10655.0,10779.0,10655.0,10696.87,44.0,643.0,6878.085,6878085.0
KMB,2021-09-03,10650.0,10650.0,10650.0,10650.0,-30.0,155.0,1650.75,1650750.0
KMB,2021-09-02,10650.0,10700.0,10650.0,10682.51,22.0,340.0,3632.053,7377053.0
KMB,2021-09-01,10600.0,10700.0,10600.0,10659.43,4.0,249.0,2654.197,18874197.0
KMB,2021-08-31,10610.0,10700.0,10600.0,10655.35,7.0,504.0,5370.296,8042796.0
KMB,2021-08-30,10700.0,10700.0,10500.0,10647.56,145.0,389.0,4141.9,4141900.0
KMB,2021-08-27,10497.0,10498.0,10470.0,10495.04,0.0,561.0,5887.716,5887716.0
KMB,2021-08-26,10499.0,10599.0,10400.0,10494.98,-136.0,462.0,4848.68,4848680.0
KMB,2021-08-25,10600.0,10748.0,10600.0,10640.03,-75.0,774.0,8235.381,8235381.0
KMB,2021-08-24,10501.0,10750.0,10501.0,10720.7,221.0,1.79,19190.053,19190053.0
KMB,2021-08-23,10500.0,10512.0,10450.0,10489.07,134.0,174.0,1825.098,1825098.0
KMB,2021-08-20,10350.0,10350.0,10350.0,10350.0,-279.0,70.0,724500.0,724500.0
KMB,2021-08-19,10487.0,10800.0,10487.0,10646.93,-151.0,196.0,2086.799,2086799.0
KMB,2021-08-18,10597.0,11111.0,10597.0,10810.45,649.0,305.0,3297.187,3297187.0
KMB,2021-08-17,10500.0,10500.0,10000.0,10151.15,593.0,738.0,7491.552,7491552.0
KMB,2021-08-16,9850.0,9850.0,9500.0,9583.22,95.0,522.0,5002.44,5002440.0
KMB,2021-08-13,9500.0,9500.0,9489.0,9492.75,-7.0,200.0,1898.55,1898550.0
KMB,2021-08-12,9500.0,9500.0,9499.0,9499.87,-90.0,117.0,1111.485,1111485.0
KMB,2021-08-11,9550.0,9700.0,9550.0,9586.59,-160.0,1.609,15424.818,15424818.0
KMB,2021-08-10,9700.0,10050.0,9700.0,9742.32,-694.0,255.0,2484.291,2484291.0
KMB,2021-08-09,10398.0,10502.0,10398.0,10468.48,-6.0,3.238,33896.929,42401929.0
KMB,2021-08-06,10489.0,10500.0,10201.0,10475.24,390.0,2.825,29592.556,29592556.0
KMB,2021-08-05,10170.0,10445.0,9950.0,10082.31,176.0,2.174,21918.932,32668932.0
KMB,2021-08-04,9930.0,9940.0,9801.0,9908.39,163.0,242.0,2397.83,2397830.0
KMB,2021-08-03,9800.0,9800.0,9701.0,9749.66,23.0,703.0,6854.009,26454009.0
KMB,2021-07-30,9800.0,9800.0,9699.0,9727.08,131.0,487.0,4737.088,19137088.0
KMB,2021-07-29,9690.0,9690.0,9600.0,9601.73,5.0,1.275,12242.21,18032210.0
KMB,2021-07-28,9600.0,9600.0,9595.0,9596.89,-1.0,1.129,10834.888,46847488.0
KMB,2021-07-27,9598.0,9598.0,9598.0,9598.0,26.0,65.0,623870.0,36624185.0
KMB,2021-07-26,9510.0,9600.0,9510.0,9573.18,23.0,362.0,3465.492,3465492.0
KMB,2021-07-23,9600.0,9600.0,9500.0,9551.07,54.0,743.0,7096.448,7096448.0
KMB,2021-07-22,9500.0,9500.0,9500.0,9500.0,-102.0,1.114,10583.0,47583600.0
KMB,2021-07-21,9597.0,9620.0,9596.0,9597.67,0.0,1.883,18072.422,55211342.0
KMB,2021-07-20,9600.0,9600.0,9500.0,9597.24,158.0,2.58,24760.879,24760879.0
KMB,2021-07-19,9405.0,9998.0,9400.0,9447.83,158.0,165.0,1558.892,1558892.0
KMB,2021-07-16,9499.0,9499.0,9300.0,9300.88,117.0,1.35,12556.194,16688058.0
KMB,2021-07-15,9200.0,9200.0,9150.0,9192.94,130.0,3.025,27808.635,27808635.0
KMB,2021-07-14,9100.0,9100.0,9041.0,9074.93,45.0,353.0,3203.45,30576545.0
KMB,2021-07-13,9050.0,9050.0,9030.0,9034.22,5.0,1.598,14436.682,14436682.0
KMB,2021-07-12,9030.0,9030.0,9000.0,9029.44,-22.0,1.31,11828.56,11828560.0
KMB,2021-07-09,9050.0,9050.0,9030.0,9049.53,21.0,528.0,4778.153,4778153.0
KMB,2021-07-08,9025.0,9050.0,9025.0,9030.19,-30.0,777.0,7016.46,7016460.0
KMB,2021-07-07,9050.0,9399.0,9050.0,9057.51,25.0,976.0,8840.129,8840129.0
KMB,2021-07-06,9050.0,9200.0,9000.0,9035.19,72.0,1.307,11808.998,11808998.0
KMB,2021-07-05,9000.0,9000.0,8930.0,8970.18,79.0,991.0,8889.45,8889450.0
KMB,2021-07-02,8950.0,8950.0,8850.0,8900.03,59.0,1.73,15397.058,15397058.0
KMB,2021-07-01,8847.0,8850.0,8800.0,8847.67,56.0,155.0,1371.389,1371389.0
KMB,2021-06-30,8802.0,8950.0,8750.0,8798.75,23.0,987.0,8684.362,8684362.0
KMB,2021-06-29,8950.0,8950.0,8750.0,8778.38,33.0,400.0,3511.35,21011350.0
KMB,2021-06-28,8750.0,8751.0,8749.0,8749.86,0.0,394.0,3447.446,312598421.0
KMB,2021-06-25,8750.0,8750.0,8749.0,8749.69,0.0,145.0,1268.705,1268705.0
KMB,2021-06-24,8750.0,8750.0,8749.0,8749.85,0.0,341.0,2983.698,2983698.0
KMB,2021-06-23,8749.0,8750.0,8749.0,8749.97,2.0,466.0,4077.487,41807487.0
KMB,2021-06-22,8710.0,8750.0,8710.0,8748.12,-2.0,650.0,5686.28,5686280.0
KMB,2021-06-21,8755.0,8755.0,8750.0,8750.04,0.0,852.0,7455.035,7455035.0
KMB,2021-06-17,8750.0,8750.0,8749.0,8749.88,55.0,455.0,3981.196,446337496.0
KMB,2021-06-16,8701.0,8710.0,8701.0,8702.18,-42.0,200.0,1740.435,1740435.0
KMB,2021-06-15,8750.0,8750.0,8650.0,8738.98,17.0,1.634,14279.49,45025590.0
KMB,2021-06-14,8700.0,8750.0,8700.0,8724.13,-17.0,416.0,3629.24,3629240.0
KMB,2021-06-11,8750.0,8750.0,8651.0,8738.89,-13.0,457.0,3993.675,26831775.0
KMB,2021-06-10,8749.0,8750.0,8749.0,8749.97,0.0,862.0,7542.475,7542475.0
KMB,2021-06-09,8750.0,8750.0,8750.0,8750.0,-12.0,366.0,3202.5,26025000.0
KMB,2021-06-08,8750.0,8800.0,8750.0,8760.18,-38.0,1.788,15663.205,15663205.0
KMB,2021-06-07,8770.0,8800.0,8700.0,8793.68,60.0,165.0,1450.958,5785958.0
KMB,2021-06-04,8744.0,8744.0,8700.0,8741.07,29.0,1.391,12158.824,14159824.0
KMB,2021-06-03,8740.0,8740.0,8700.0,8715.7,18.0,149.0,1298.64,1298640.0
KMB,2021-06-02,8700.0,8702.0,8675.0,8700.18,58.0,449.0,3906.38,9282380.0
KMB,2021-06-01,8650.0,8650.0,8649.0,8649.98,-31.0,192.0,1660.796,1660796.0
KMB,2021-05-31,8699.0,8699.0,8620.0,8676.46,-27.0,61.0,529264.0,529264.0
KMB,2021-05-28,8700.0,8700.0,8700.0,8700.0,-45.0,123.0,1070.1,1070100.0
KMB,2021-05-27,8700.0,8745.0,8700.0,8739.59,-11.0,204.0,1782.876,1782876.0
KMB,2021-05-26,8740.0,8750.0,8740.0,8749.56,-1.0,916.0,8014.597,8014597.0
KMB,2021-05-25,8750.0,8751.0,8740.0,8750.74,0.0,1.635,14307.46,14307460.0
KMB,2021-05-21,8750.0,8790.0,8732.0,8750.32,9.0,819.0,7166.51,7166510.0
KMB,2021-05-20,8556.0,8800.0,8556.0,8742.22,61.0,1.672,14617.0,14617000.0
KMB,2021-05-19,8650.0,8800.0,8460.0,8689.4,344.0,357.0,3102.115,3102115.0
KMB,2021-05-18,8408.0,8409.0,8400.0,8400.17,0.0,2.937,24671.29,31418096.0
KMB,2021-05-17,8400.0,8400.0,8400.0,8400.0,0.0,953.0,8005.2,8005200.0
KMB,2021-05-14,8400.0,8400.0,8399.0,8399.99,1.0,719.0,6039.59,6039590.0
KMB,2021-05-12,8400.0,8400.0,8396.0,8399.47,0.0,2.025,17008.936,17008936.0
KMB,2021-05-11,8400.0,8400.0,8398.0,8399.8,0.0,2.176,18277.962,18277962.0
KMB,2021-05-10,8400.0,8400.0,8390.0,8399.83,0.0,2.703,22704.73,22704730.0
KMB,2021-05-07,8400.0,8400.0,8400.0,8400.0,0.0,603.0,5065.2,5065200.0
KMB,2021-05-06,8400.0,8400.0,8400.0,8400.0,-57.0,180.0,1512.0,1512000.0
KMB,2021-05-05,8449.0,8450.0,8440.0,8448.5,-3.0,2.125,17953.07,17953070.0
KMB,2021-05-04,8460.0,8460.0,8447.0,8450.95,20.0,588.0,4969.156,4969156.0
KMB,2021-04-29,8405.0,8451.0,8405.0,8433.68,64.0,438.0,3693.952,5726202.0
KMB,2021-04-28,8380.0,8380.0,8380.0,8380.0,90.0,95.0,796100.0,2810100.0
KMB,2021-04-27,8310.0,8310.0,8300.0,8305.0,6.0,100.0,830500.0,830500.0
KMB,2021-04-26,8300.0,8300.0,8300.0,8300.0,-118.0,5.0,41500.0,41500.0
KMB,2021-04-23,8398.0,8400.0,8398.0,8399.37,1.0,1.408,11826.309,28626309.0
KMB,2021-04-22,8399.0,8399.0,8397.0,8398.92,1.0,433.0,3636.732,3636732.0
KMB,2021-04-21,8398.0,8400.0,8351.0,8398.43,12.0,1.233,10355.266,10355266.0
KMB,2021-04-20,8397.0,8400.0,8321.0,8388.78,102.0,1.067,8950.826,17050826.0
KMB,2021-04-19,8311.0,8350.0,8299.0,8304.47,28.0,1.465,12166.052,12166052.0
KMB,2021-04-16,8300.0,8300.0,8200.0,8281.18,7.0,431.0,3569.19,3569190.0
KMB,2021-04-15,8300.0,8300.0,8200.0,8275.76,-13.0,377.0,3119.96,3119960.0
KMB,2021-04-14,8250.0,8300.0,8200.0,8286.36,-36.0,639.0,5294.985,5294985.0
KMB,2021-04-13,8299.0,8389.0,8299.0,8316.47,43.0,819.0,6811.19,6811190.0
KMB,2021-04-12,8300.0,8414.0,8150.0,8281.04,217.0,651.0,5390.955,5390955.0
KMB,2021-04-09,8133.0,8133.0,8046.0,8105.47,115.0,137.0,1110.45,1110450.0
KMB,2021-04-08,8040.0,8050.0,7995.0,8012.98,28.0,544.0,4359.06,64816860.0
KMB,2021-04-07,7995.0,7995.0,7980.0,7990.58,33.0,206.0,1646.06,1646060.0
KMB,2021-04-06,7994.0,7994.0,7955.0,7963.96,-28.0,385.0,3066.124,3066124.0
KMB,2021-04-05,7955.0,7993.0,7955.0,7986.21,-8.0,28.0,223614.0,223614.0
KMB,2021-04-02,7993.0,7995.0,7975.0,7992.43,21.0,290.0,2317.806,2317806.0
KMB,2021-04-01,7975.0,7999.0,7975.0,7975.83,1.0,417.0,3325.923,3325923.0
KMB,2021-03-31,7975.0,7975.0,7974.0,7974.95,0.0,406.0,3237.83,3237830.0
KMB,2021-03-30,7951.0,7999.0,7951.0,7974.6,-29.0,895.0,7137.27,7137270.0
KMB,2021-03-29,7998.0,7999.0,7997.0,7997.76,35.0,21.0,167953.0,167953.0
KMB,2021-03-26,7970.0,7975.0,7961.0,7969.62,25.0,1.07,8527.492,8527492.0
KMB,2021-03-25,7950.0,7950.0,7950.0,7950.0,42.0,200.0,1590.0,1590000.0
KMB,2021-03-24,7950.0,7950.0,7904.0,7917.14,-37.0,550.0,4354.425,4354425.0
KMB,2021-03-23,7904.0,7950.0,7901.0,7946.79,59.0,253.0,2010.537,2010537.0
KMB,2021-03-22,7900.0,7900.0,7900.0,7900.0,1.0,119.0,940100.0,940100.0
KMB,2021-03-19,7900.0,7900.0,7860.0,7899.19,-39.0,495.0,3910.1,3910100.0
KMB,2021-03-18,7900.0,7989.0,7900.0,7929.87,-42.0,403.0,3195.739,5514739.0
KMB,2021-03-17,7950.0,7999.0,7950.0,7963.18,64.0,91.0,724649.0,724649.0
KMB,2021-03-16,7950.0,7950.0,7900.0,7912.18,40.0,468.0,3702.9,3702900.0
KMB,2021-03-15,7900.0,7900.0,7850.0,7880.8,39.0,1.13,8905.304,8905304.0
KMB,2021-03-12,7850.0,7850.0,7830.0,7849.81,0.0,527.0,4136.851,4136851.0
KMB,2021-03-11,7850.0,7850.0,7849.0,7849.98,31.0,574.0,4505.889,4505889.0
KMB,2021-03-10,7850.0,7850.0,7820.0,7825.95,-30.0,126.0,986070.0,986070.0
KMB,2021-03-09,7850.0,7850.0,7800.0,7849.74,69.0,1.637,12850.023,12850023.0
KMB,2021-03-08,7800.0,7850.0,7700.0,7796.1,218.0,77.0,600300.0,600300.0
KMB,2021-03-05,7661.0,7850.0,7600.0,7629.76,-229.0,1.238,9445.639,9445639.0
KMB,2021-03-04,7830.0,7900.0,7800.0,7808.88,-66.0,1.677,13095.49,13095490.0
KMB,2021-03-03,7850.0,7900.0,7800.0,7860.82,-65.0,415.0,3262.24,3262240.0
KMB,2021-03-02,7900.0,7950.0,7821.0,7912.47,279.0,2.464,19496.317,19496317.0
KMB,2021-03-01,7800.0,7800.0,7500.0,7697.77,-228.0,1.744,13424.91,15682410.0
KMB,2021-02-26,7710.0,8110.0,7710.0,7877.21,-389.0,1.937,15258.154,48858154.0
KMB,2021-02-25,8190.0,8200.0,8190.0,8196.31,6.0,931.0,7630.765,7630765.0
KMB,2021-02-24,8200.0,8200.0,8150.0,8191.62,43.0,1.734,14204.275,14204275.0
KMB,2021-02-23,8150.0,8200.0,8150.0,8156.19,-50.0,512.0,4175.971,4175971.0
KMB,2021-02-22,8199.0,8200.0,8150.0,8197.41,-3.0,175.0,1434.546,127757346.0
KMB,2021-02-19,8200.0,8210.0,8200.0,8200.17,58.0,2.127,17441.76,17441760.0
KMB,2021-02-18,8201.0,8201.0,8050.0,8152.64,130.0,1.428,11641.97,11641970.0
KMB,2021-02-17,8100.0,8100.0,8000.0,8047.87,25.0,722.0,5810.56,5810560.0
KMB,2021-02-16,8050.0,8050.0,8000.0,8027.97,17.0,1.519,12194.49,28694490.0
KMB,2021-02-15,8050.0,8170.0,8000.0,8014.74,104.0,891.0,7141.13,7141130.0
KMB,2021-02-12,8000.0,8000.0,7870.0,7932.1,98.0,2.023,16046.63,16046630.0
KMB,2021-02-11,7850.0,7899.0,7849.0,7855.22,-7.0,641.0,5035.198,5035198.0
KMB,2021-02-10,7800.0,7900.0,7800.0,7860.44,-34.0,1.299,10210.717,10210717.0
KMB,2021-02-09,7900.0,7900.0,7851.0,7887.55,48.0,1.723,13590.249,13590249.0
KMB,2021-02-08,7850.0,7880.0,7800.0,7849.66,64.0,909.0,7135.34,7135340.0
KMB,2021-02-05,7799.0,7800.0,7799.0,7799.37,25.0,465.0,3626.706,3626706.0
KMB,2021-02-04,7731.0,7800.0,7731.0,7779.87,23.0,2.591,20157.635,27907635.0
KMB,2021-02-03,7779.0,7779.0,7711.0,7761.69,-35.0,791.0,6139.499,6139499.0
KMB,2021-02-02,7796.0,7799.0,7788.0,7789.27,8.0,299.0,2328.992,2328992.0
KMB,2021-02-01,7750.0,7800.0,7700.0,7783.22,-18.0,2.426,18882.093,42882093.0
KMB,2021-01-29,7768.0,7840.0,7751.0,7797.5,49.0,2.761,21528.9,21528900.0
KMB,2021-01-28,7700.0,7800.0,7700.0,7759.55,157.0,1.008,7821.625,7821625.0
KMB,2021-01-27,7670.0,7670.0,7600.0,7639.98,20.0,499.0,3812.35,27362350.0
KMB,2021-01-26,7600.0,7650.0,7600.0,7625.0,37.0,12.0,91500.0,91500.0
KMB,2021-01-25,7600.0,7631.0,7502.0,7596.67,-96.0,1.23,9343.901,9343901.0
KMB,2021-01-22,7670.0,7670.0,7670.0,7670.0,-32.0,251.0,1925.17,1925170.0
KMB,2021-01-21,7700.0,7701.0,7650.0,7694.49,-14.0,1.051,8086.91,8086910.0
KMB,2021-01-20,7690.0,7800.0,7603.0,7705.18,-122.0,586.0,4515.238,4515238.0
KMB,2021-01-18,7800.0,7800.0,7800.0,7800.0,-22.0,195.0,1521.0,1521000.0
KMB,2021-01-15,7780.0,7899.0,7780.0,7816.9,-12.0,1.51,11803.523,11803523.0
KMB,2021-01-14,7850.0,7920.0,7800.0,7826.1,239.0,2.426,18986.127,18986127.0
KMB,2021-01-13,7713.0,7790.0,7550.0,7643.55,164.0,953.0,7284.305,7284305.0
KMB,2021-01-12,7549.0,7550.0,7500.0,7519.99,28.0,1.443,10851.352,10851352.0
KMB,2021-01-11,7500.0,7501.0,7400.0,7499.32,195.0,1.352,10139.082,10139082.0
KMB,2021-01-08,7400.0,7492.0,7349.0,7355.64,74.0,3.005,22103.685,22103685.0
KMB,2021-01-05,7399.0,7399.0,7252.0,7301.59,1.0,4.154,30330.797,30330797.0
KMB,2021-01-04,7300.0,7310.0,7300.0,7300.65,1.0,310.0,2263.2,2263200.0
KMB,2020-12-30,7299.0,7300.0,7298.0,7299.65,82.0,2.078,15168.663,15168663.0
KMB,2020-12-29,7300.0,7300.0,7219.0,7240.22,63.0,2.761,19990.258,22084258.0
KMB,2020-12-28,7202.0,7298.0,7150.0,7194.56,116.0,5.831,41951.456,44049056.0
KMB,2020-12-25,7103.0,7149.0,7100.0,7111.87,37.0,409.0,2908.755,2908755.0
KMB,2020-12-24,7087.0,7100.0,7079.0,7085.62,26.0,336.0,2380.767,2380767.0
KMB,2020-12-23,7051.0,7085.0,7050.0,7066.93,-18.0,642.0,4536.966,4536966.0
KMB,2020-12-22,7060.0,7100.0,7060.0,7079.48,-64.0,455.0,3221.164,3221164.0
KMB,2020-12-21,7075.0,7150.0,7075.0,7124.92,75.0,1.077,7673.54,7673540.0
KMB,2020-12-18,7215.0,7215.0,7003.0,7071.75,95.0,361.0,2552.902,2552902.0
KMB,2020-12-17,7060.0,7060.0,7000.0,7005.4,5.0,1.57,10998.478,14161978.0
KMB,2020-12-16,7020.0,7020.0,7000.0,7001.62,5.0,383.0,2681.62,2681620.0
KMB,2020-12-15,6990.0,7000.0,6989.0,6998.19,-9.0,2.5,17495.464,17495464.0
KMB,2020-12-14,6990.0,7050.0,6990.0,7004.6,6.0,215.0,1505.99,1505990.0
KMB,2020-12-11,7000.0,7001.0,7000.0,7000.06,0.0,788.0,5516.045,5516045.0
KMB,2020-12-10,7000.0,7000.0,7000.0,7000.0,74.0,140.0,980000.0,980000.0
KMB,2020-12-09,6930.0,6950.0,6902.0,6948.81,4.0,676.0,4697.396,4697396.0
KMB,2020-12-07,6949.0,6969.0,6900.0,6945.72,-40.0,612.0,4250.778,4250778.0
KMB,2020-12-04,6969.0,6999.0,6950.0,6973.85,-37.0,729.0,5083.94,5083940.0
KMB,2020-12-03,7000.0,7000.0,7000.0,7000.0,0.0,302.0,2114.0,2114000.0
KMB,2020-12-02,7000.0,7000.0,7000.0,7000.0,-5.0,567.0,3969.0,3969000.0
KMB,2020-12-01,7030.0,7030.0,7000.0,7003.73,-43.0,271.0,1898.01,1898010.0
KMB,2020-11-30,7049.0,7049.0,7001.0,7033.78,-18.0,102.0,717446.0,717446.0
KMB,2020-11-27,7098.0,7098.0,7000.0,7046.75,67.0,125.0,880844.0,880844.0
KMB,2020-11-26,7000.0,7000.0,6998.0,6999.65,1.0,721.0,5046.75,5046750.0
KMB,2020-11-25,6998.0,7000.0,6998.0,6998.63,-2.0,482.0,3373.34,3373340.0
KMB,2020-11-24,7000.0,7029.0,7000.0,7000.32,76.0,1.699,11893.543,11893543.0
KMB,2020-11-23,6960.0,6960.0,6940.0,6947.73,69.0,239.0,1660.508,1660508.0
KMB,2020-11-20,6900.0,6901.0,6890.0,6899.97,147.0,1.665,11488.45,11488450.0
KMB,2020-11-19,6800.0,6800.0,6800.0,6800.0,64.0,58.0,394400.0,394400.0
KMB,2020-11-18,6752.0,6800.0,6750.0,6756.8,10.0,363.0,2452.718,2452718.0
KMB,2020-11-17,6750.0,6750.0,6750.0,6750.0,-72.0,10.0,67500.0,67500.0
KMB,2020-11-16,6800.0,6800.0,6780.0,6799.05,-1.0,1.049,7132.205,7132205.0
KMB,2020-11-13,6800.0,6800.0,6800.0,6800.0,-33.0,152.0,1033.6,1033600.0
KMB,2020-11-12,6899.0,6899.0,6800.0,6822.85,64.0,13.0,88697.0,88697.0
KMB,2020-11-11,6780.0,6780.0,6750.0,6779.75,102.0,595.0,4033.95,4033950.0
KMB,2020-11-10,6720.0,6720.0,6699.0,6711.58,71.0,798.0,5355.84,5355840.0
KMB,2020-11-09,6660.0,6670.0,6659.0,6664.41,-6.0,724.0,4825.03,4825030.0
KMB,2020-11-06,6670.0,6700.0,6650.0,6668.2,27.0,464.0,3094.047,3094047.0
KMB,2020-11-05,6650.0,6651.0,6650.0,6650.25,-75.0,139.0,924385.0,924385.0
KMB,2020-11-04,6700.0,6730.0,6700.0,6700.38,-21.0,240.0,1608.09,1608090.0
KMB,2020-11-03,6700.0,6750.0,6700.0,6714.48,-100.0,1.244,8352.818,8352818.0
KMB,2020-11-02,6750.0,6800.0,6750.0,6782.58,-16.0,605.0,4103.46,4103460.0
KMB,2020-10-30,6800.0,6800.0,6779.0,6793.45,155.0,4.354,29578.686,46678686.0
KMB,2020-10-29,6750.0,6750.0,6650.0,6689.68,1.0,1.445,9666.588,13001588.0
KMB,2020-10-28,6660.0,6710.0,6660.0,6689.02,-98.0,1.163,7779.326,7779326.0
KMB,2020-10-27,6750.0,6779.0,6750.0,6755.0,-6.0,416.0,2810.08,2810080.0
KMB,2020-10-26,6745.0,6790.0,6745.0,6759.29,-35.0,425.0,2872.7,2872700.0
KMB,2020-10-22,6800.0,6800.0,6750.0,6783.33,67.0,30.0,203500.0,203500.0
KMB,2020-10-21,6750.0,6750.0,6700.0,6738.35,7.0,3.028,20403.728,20403728.0
KMB,2020-10-20,6701.0,6748.0,6701.0,6733.7,-24.0,478.0,3218.708,3218708.0
KMB,2020-10-19,6750.0,6750.0,6750.0,6750.0,60.0,110.0,742500.0,742500.0
KMB,2020-10-16,6700.0,6750.0,6655.0,6709.67,-49.0,90.0,603870.0,603870.0
KMB,2020-10-15,6700.0,6788.0,6700.0,6742.68,-81.0,310.0,2090.23,2090230.0
KMB,2020-10-14,6752.0,6800.0,6752.0,6797.98,-3.0,1.139,7742.896,7742896.0
KMB,2020-10-13,6800.0,6806.0,6800.0,6800.34,-38.0,1.754,11927.79,11927790.0
KMB,2020-10-09,6830.0,6850.0,6800.0,6826.13,-77.0,398.0,2716.8,2716800.0
KMB,2020-10-08,6855.0,6900.0,6855.0,6878.8,-33.0,527.0,3625.13,3625130.0
KMB,2020-10-07,6950.0,6950.0,6900.0,6901.29,17.0,619.0,4271.9,20583500.0
KMB,2020-10-06,6871.0,6900.0,6865.0,6889.46,39.0,540.0,3720.306,3720306.0
KMB,2020-10-05,6863.0,6863.0,6863.0,6863.0,-120.0,10.0,68630.0,68630.0
KMB,2020-10-02,6920.0,6951.0,6920.0,6946.52,-5.0,347.0,2410.441,2410441.0
KMB,2020-10-01,7000.0,7000.0,6948.0,6950.0,56.0,777.0,5400.151,5400151.0
KMB,2020-09-30,6950.0,6950.0,6898.0,6911.41,36.0,145.0,1002.155,1002155.0
KMB,2020-09-29,6898.0,6899.0,6860.0,6886.37,32.0,606.0,4173.142,6277642.0
KMB,2020-09-28,6860.0,6900.0,6821.0,6864.47,-35.0,533.0,3658.765,3658765.0
KMB,2020-09-25,6900.0,6950.0,6752.0,6888.28,197.0,839.0,5779.264,8540014.0
KMB,2020-09-24,6750.0,6820.0,6750.0,6754.94,-165.0,318.0,2148.07,2148070.0
KMB,2020-09-23,6821.0,6900.0,6821.0,6868.4,-207.0,50.0,343420.0,343420.0
KMB,2020-09-22,6970.0,7050.0,6970.0,7013.87,-86.0,499.0,3499.922,3499922.0
KMB,2020-09-21,7069.0,7098.0,7050.0,7074.91,2.0,66.0,466944.0,466944.0
KMB,2020-09-18,7100.0,7129.0,7002.0,7073.17,-96.0,4.43,31334.147,31334147.0
KMB,2020-09-17,7095.0,7149.0,7095.0,7141.92,53.0,633.0,4520.836,4520836.0
KMB,2020-09-16,7119.0,7123.0,7093.0,7104.51,156.0,1.083,7694.189,7694189.0
KMB,2020-09-15,7010.0,7010.0,6900.0,6995.42,113.0,2.515,17593.476,17593476.0
KMB,2020-09-14,7000.0,7000.0,6800.0,6917.18,67.0,696.0,4814.358,4814358.0
KMB,2020-09-11,6910.0,6999.0,6689.0,6870.89,382.0,1.74,11955.352,11955352.0
KMB,2020-09-10,6625.0,6641.0,6550.0,6618.34,107.0,2.157,14275.751,14275751.0
KMB,2020-09-09,6549.0,6550.0,6530.0,6548.0,54.0,1.44,9429.113,9429113.0
KMB,2020-09-07,6560.0,6599.0,6487.0,6513.15,69.0,1.93,12570.377,12570377.0
KMB,2020-09-04,6450.0,6499.0,6449.0,6468.78,84.0,560.0,3622.518,3622518.0
KMB,2020-09-03,6450.0,6450.0,6350.0,6414.99,102.0,2.077,13323.925,13323925.0
KMB,2020-09-02,6350.0,6350.0,6350.0,6350.0,79.0,214.0,1358.9,1358900.0
KMB,2020-08-31,6299.0,6301.0,6299.0,6300.09,1.0,225.0,1417.521,1417521.0
KMB,2020-08-27,6299.0,6300.0,6299.0,6299.77,0.0,65.0,409485.0,409485.0
KMB,2020-08-26,6290.0,6300.0,6290.0,6299.73,49.0,667.0,4201.92,4201920.0
KMB,2020-08-25,6300.0,6300.0,6250.0,6268.89,46.0,123.0,771074.0,771074.0
KMB,2020-08-24,6250.0,6250.0,6200.0,6239.91,26.0,3.262,20354.58,20354580.0
KMB,2020-08-21,6243.0,6249.0,6220.0,6224.02,-33.0,1.088,6771.737,6771737.0
KMB,2020-08-20,6248.0,6250.0,6200.0,6244.87,69.0,1.238,7731.154,7731154.0
KMB,2020-08-19,6202.0,6202.0,6202.0,6202.0,-44.0,38.0,235676.0,235676.0
KMB,2020-08-18,6250.0,6250.0,6210.0,6229.44,49.0,102.0,635403.0,635403.0
KMB,2020-08-17,6200.0,6200.0,6181.0,6198.96,-2.0,202.0,1252.19,1252190.0
KMB,2020-08-14,6200.0,6230.0,6200.0,6200.23,2.0,1.063,6590.84,6590840.0
KMB,2020-08-13,6200.0,6200.0,6180.0,6199.02,3.0,451.0,2795.76,2795760.0
KMB,2020-08-12,6200.0,6230.0,6180.0,6197.05,-49.0,474.0,2937.4,2937400.0
KMB,2020-08-11,6247.0,6248.0,6200.0,6227.51,45.0,112.0,697481.0,697481.0
KMB,2020-08-10,6200.0,6200.0,6199.0,6199.77,-5.0,432.0,2678.302,2678302.0
KMB,2020-08-07,6200.0,6210.0,6190.0,6202.99,-46.0,582.0,3610.14,3610140.0
KMB,2020-08-06,6220.0,6249.0,6210.0,6231.9,22.0,208.0,1296.235,1296235.0
KMB,2020-08-05,6200.0,6280.0,6200.0,6218.5,-84.0,40.0,248740.0,248740.0
KMB,2020-08-04,6200.0,6283.0,6200.0,6271.26,-30.0,50.0,313563.0,313563.0
KMB,2020-07-31,6287.0,6294.0,6250.0,6290.44,48.0,3.181,20009.877,20009877.0
KMB,2020-07-30,6220.0,6299.0,6220.0,6260.48,125.0,2.311,14467.966,14467966.0
KMB,2020-07-29,6151.0,6210.0,6151.0,6183.43,43.0,2.88,17808.275,17808275.0
KMB,2020-07-28,6165.0,6165.0,6150.0,6157.15,1.0,970.0,5972.435,5972435.0
KMB,2020-07-27,6150.0,6199.0,6150.0,6156.24,-4.0,855.0,5263.588,5263588.0
KMB,2020-07-24,6154.0,6180.0,6150.0,6158.58,36.0,1.975,12163.2,12163200.0
KMB,2020-07-23,6138.0,6145.0,6120.0,6136.28,39.0,1.734,10640.301,10640301.0
KMB,2020-07-22,6140.0,6140.0,6047.0,6112.61,167.0,1.463,8942.75,8942750.0
KMB,2020-07-21,6011.0,6047.0,5976.0,6012.4,31.0,626.0,3763.76,3763760.0
KMB,2020-07-20,5995.0,6020.0,5970.0,5993.93,-2.0,522.0,3128.829,3128829.0
KMB,2020-07-17,5995.0,5995.0,5995.0,5995.0,-2.0,224.0,1342.88,1342880.0
KMB,2020-07-16,5996.0,5999.0,5996.0,5996.44,-3.0,176.0,1055.374,1055374.0
KMB,2020-07-14,5994.0,6000.0,5990.0,5997.97,-2.0,937.0,5620.094,5620094.0
KMB,2020-07-13,6000.0,6030.0,5998.0,5999.03,13.0,3.668,22004.426,22004426.0
KMB,2020-07-10,5980.0,5998.0,5979.0,5991.11,74.0,696.0,4169.813,4169813.0
KMB,2020-07-09,5948.0,5948.0,5940.0,5947.0,64.0,480.0,2854.56,2854560.0
KMB,2020-07-08,5900.0,5950.0,5900.0,5909.18,16.0,1.002,5921.0,5921000.0
KMB,2020-07-07,5900.0,5900.0,5900.0,5900.0,1.0,150.0,885000.0,885000.0
KMB,2020-07-06,5900.0,5900.0,5899.0,5899.45,21.0,1.81,10678.0,10678000.0
KMB,2020-07-03,5899.0,5899.0,5850.0,5887.33,15.0,420.0,2472.68,2472680.0
KMB,2020-07-02,5860.0,5899.0,5860.0,5878.59,69.0,1.148,6748.621,6748621.0
KMB,2020-07-01,5850.0,5850.0,5800.0,5838.26,64.0,362.0,2113.45,2113450.0
KMB,2020-06-30,5820.0,5820.0,5800.0,5801.18,3.0,559.0,3242.86,37125910.0
KMB,2020-06-29,5800.0,5800.0,5753.0,5799.56,86.0,214.0,1241.106,1241106.0
KMB,2020-06-26,5750.0,5750.0,5749.0,5749.91,3.0,351.0,2018.22,2018220.0
KMB,2020-06-25,5700.0,5750.0,5700.0,5748.05,17.0,641.0,3684.5,3684500.0
KMB,2020-06-24,5750.0,5750.0,5700.0,5738.26,-16.0,213.0,1222.25,1222250.0
KMB,2020-06-23,5748.0,5750.0,5651.0,5747.66,159.0,166.0,954111.0,954111.0
KMB,2020-06-22,5650.0,5700.0,5650.0,5657.64,-161.0,140.0,792069.0,792069.0
KMB,2020-06-19,5750.0,5750.0,5750.0,5750.0,46.0,277.0,1592.75,1592750.0
KMB,2020-06-18,5700.0,5810.0,5700.0,5723.77,66.0,669.0,3829.2,3829200.0
KMB,2020-06-17,5697.0,5698.0,5521.0,5686.16,278.0,937.0,5327.931,5327931.0
KMB,2020-06-16,5596.0,5597.0,5500.0,5532.15,-137.0,2.63,14549.546,14549546.0
KMB,2020-06-15,5597.0,5650.0,5590.0,5609.08,-29.0,818.0,4588.224,6622224.0
KMB,2020-06-12,5700.0,5700.0,5600.0,5625.32,-90.0,1.26,7087.9,7087900.0
KMB,2020-06-11,5650.0,5758.0,5650.0,5676.5,-208.0,1.876,10649.11,10649110.0
KMB,2020-06-10,5799.0,5810.0,5750.0,5796.97,-61.0,384.0,2226.035,4273535.0
KMB,2020-06-09,5830.0,5849.0,5830.0,5832.8,-19.0,1.702,9927.42,9927420.0
KMB,2020-06-08,5849.0,5850.0,5839.0,5843.9,-8.0,1.792,10472.262,10472262.0
KMB,2020-06-04,5850.0,5850.0,5847.0,5848.81,-2.0,1.391,8135.698,10200698.0
KMB,2020-06-03,5849.0,5850.0,5849.0,5849.74,-11.0,212.0,1240.145,1240145.0
KMB,2020-06-02,5850.0,5900.0,5849.0,5856.09,-75.0,937.0,5487.161,5487161.0
KMB,2020-06-01,5893.0,5950.0,5890.0,5900.06,30.0,1.303,7687.772,7687772.0
KMB,2020-05-29,5890.0,5900.0,5831.0,5882.48,-26.0,200.0,1176.495,1176495.0
KMB,2020-05-28,5900.0,5900.0,5885.0,5897.84,86.0,357.0,2105.53,2105530.0
KMB,2020-05-27,5846.0,5900.0,5805.0,5847.27,-104.0,2.296,13425.339,23546319.0
KMB,2020-05-26,5850.0,5950.0,5850.0,5908.81,-135.0,1.334,7882.35,7882350.0
KMB,2020-05-22,5995.0,5999.0,5987.0,5989.65,-19.0,566.0,3390.142,3390142.0
KMB,2020-05-21,6000.0,6033.0,5980.0,6001.08,-35.0,689.0,4134.746,4134746.0
KMB,2020-05-20,6030.0,6043.0,6000.0,6022.28,-43.0,789.0,4751.576,4751576.0
KMB,2020-05-19,6040.0,6050.0,6040.0,6048.29,-7.0,610.0,3689.454,3689454.0
KMB,2020-05-18,6050.0,6070.0,6050.0,6052.36,3.0,288.0,1743.08,1743080.0
KMB,2020-05-15,6050.0,6089.0,6048.0,6050.7,-83.0,936.0,5663.457,5663457.0
KMB,2020-05-14,6100.0,6120.0,6100.0,6101.24,-96.0,177.0,1079.92,1079920.0
KMB,2020-05-13,6150.0,6174.0,6101.0,6160.42,-3.0,676.0,4164.443,4164443.0
KMB,2020-05-12,6150.0,6200.0,6112.0,6162.07,-61.0,241.0,1485.058,1485058.0
KMB,2020-05-11,6200.0,6200.0,6200.0,6200.0,31.0,163.0,1010.6,1010600.0
KMB,2020-05-08,6190.0,6199.0,6150.0,6180.73,55.0,710.0,4388.315,4388315.0
KMB,2020-05-07,6150.0,6150.0,6111.0,6147.04,19.0,783.0,4813.132,4813132.0
KMB,2020-05-06,6100.0,6249.0,6100.0,6135.2,71.0,179.0,1098.201,1098201.0
KMB,2020-05-05,6150.0,6150.0,6002.0,6092.15,-150.0,1.017,6195.72,6195720.0
KMB,2020-05-04,6100.0,6399.0,6022.0,6184.77,-366.0,1.071,6623.893,6623893.0
KMB,2020-04-30,6360.0,6897.0,6359.0,6419.86,115.0,940.0,6034.668,6034668.0
KMB,2020-04-29,6344.0,6357.0,6001.0,6347.06,283.0,1.214,7705.332,7705332.0
KMB,2020-04-28,6199.0,6199.0,6100.0,6172.51,134.0,2.248,13875.813,13875813.0
KMB,2020-04-27,6089.0,6110.0,6050.0,6090.69,191.0,1.668,10159.279,10159279.0
KMB,2020-04-24,5983.0,5984.0,5950.0,5976.58,287.0,1.14,6813.301,6813301.0
KMB,2020-04-23,5900.0,5900.0,5800.0,5809.83,-96.0,3.222,18719.259,18719259.0
KMB,2020-04-22,5889.0,5900.0,5800.0,5866.13,-696.0,615.0,3607.668,3607668.0
KMB,2020-04-21,6300.0,6370.0,6290.0,6304.77,-120.0,7.496,47260.567,47260567.0
KMB,2020-04-16,6380.0,6499.0,6360.0,6381.62,-20.0,4.548,29023.614,29023614.0
KMB,2020-04-15,6398.0,6405.0,6350.0,6394.45,-10.0,4.84,30949.125,30949125.0
KMB,2020-04-14,6450.0,6450.0,6380.0,6401.12,-10.0,2.8,17923.149,17923149.0
KMB,2020-04-13,6395.0,6495.0,6394.0,6407.67,12.0,1.635,10476.536,10476536.0
KMB,2020-04-10,6400.0,6449.0,6390.0,6399.69,-62.0,1.458,9330.755,9330755.0
KMB,2020-04-09,6340.0,6497.0,6340.0,6439.37,-63.0,1.146,7379.518,7379518.0
KMB,2020-04-08,6451.0,6600.0,6400.0,6479.99,-68.0,1.208,7827.83,7827830.0
KMB,2020-04-07,6600.0,6600.0,6400.0,6524.64,415.0,5.298,34567.565,34567565.0
KMB,2020-04-06,6350.0,6350.0,6250.0,6264.68,277.0,3.566,22339.841,22339841.0
KMB,2020-04-03,6180.0,6269.0,6000.0,6095.78,678.0,2.057,12539.026,12539026.0
KMB,2020-04-02,5703.0,5800.0,5700.0,5708.66,-199.0,5.019,28651.74,28651740.0
KMB,2020-04-01,5750.0,5850.0,5750.0,5824.52,-336.0,955.0,5562.421,5562421.0
KMB,2020-03-31,5997.0,6172.0,5902.0,6027.13,740.0,1.361,8202.922,8202922.0
KMB,2020-03-30,5627.0,5627.0,5382.0,5611.99,970.0,1.355,7604.24,7604240.0
KMB,2020-03-27,5269.0,5300.0,5054.0,5115.79,-890.0,5.794,29640.866,34833276.0
KMB,2020-03-26,5547.0,5979.0,5547.0,5615.4,-888.0,2.224,12488.644,12488644.0
KMB,2020-03-25,6163.0,6163.0,6162.0,6162.97,499.0,3.779,23289.877,23289877.0
KMB,2020-03-24,6080.0,6080.0,5849.0,5870.11,137.0,2.505,14704.633,14704633.0
KMB,2020-03-23,5791.0,5791.0,5791.0,5791.0,-499.0,2.421,14020.011,14020011.0
KMB,2020-03-20,6095.0,6095.0,6094.0,6094.98,499.0,6.402,39020.09,39020090.0
KMB,2020-03-19,5900.0,5900.0,5799.0,5805.07,-100.0,6.32,36688.03,36688030.0
KMB,2020-03-18,5901.0,6067.0,5851.0,5863.65,-479.0,9.997,58618.952,58618952.0
KMB,2020-03-17,6100.0,6290.0,6100.0,6158.64,-408.0,6.913,42574.698,42574698.0
KMB,2020-03-16,6399.0,6890.0,6393.0,6420.55,-961.0,2.897,18600.324,18600324.0
KMB,2020-03-13,7050.0,7200.0,6913.0,7102.86,583.0,4.001,28418.529,28418529.0
KMB,2020-03-12,6730.0,6900.0,6700.0,6711.87,-922.0,16.467,110524.376,110524376.0
KMB,2020-03-11,7350.0,7500.0,7345.0,7393.89,-59.0,480.0,3549.069,3549069.0
KMB,2020-03-10,7500.0,7500.0,7399.0,7437.58,162.0,1.884,14012.399,14012399.0
KMB,2020-03-09,7167.0,7474.0,7109.0,7319.0,-733.0,4.406,32247.531,32247531.0
KMB,2020-03-06,7850.0,7900.0,7849.0,7898.2,-16.0,6.332,50011.424,133316924.0
KMB,2020-03-05,7920.0,7940.0,7862.0,7911.25,-33.0,1.579,12491.86,12491860.0
KMB,2020-03-04,7940.0,8000.0,7771.0,7937.3,301.0,1.53,12144.069,12144069.0
KMB,2020-03-03,7720.0,7750.0,7645.0,7705.71,84.0,1.911,14725.615,14725615.0
KMB,2020-03-02,7600.0,7699.0,7550.0,7641.87,817.0,1.17,8940.992,8940992.0
KMB,2020-02-28,7250.0,7250.0,7013.0,7064.87,52.0,689.0,4867.695,4867695.0
KMB,2020-02-27,7080.0,7250.0,7011.0,7028.44,-275.0,5.172,36351.075,36351075.0
KMB,2020-02-26,7200.0,7301.0,7100.0,7226.99,-277.0,3.829,27672.136,32258536.0
KMB,2020-02-25,7408.0,7510.0,7408.0,7433.2,-266.0,2.523,18753.951,18753951.0
KMB,2020-02-24,7600.0,7695.0,7600.0,7636.56,-20.0,446.0,3405.905,3405905.0
KMB,2020-02-21,7680.0,7680.0,7650.0,7652.15,7.0,1.12,8570.41,8570410.0
KMB,2020-02-20,7650.0,7650.0,7644.0,7647.14,30.0,440.0,3364.743,3364743.0
KMB,2020-02-19,7642.0,7649.0,7600.0,7624.02,-32.0,120.0,914883.0,914883.0
KMB,2020-02-18,7630.0,7650.0,7630.0,7648.21,-4.0,246.0,1881.46,1881460.0
KMB,2020-02-17,7640.0,7664.0,7640.0,7651.29,8.0,924.0,7069.794,7069794.0
KMB,2020-02-14,7645.0,7645.0,7645.0,7645.0,7.0,37.0,282865.0,282865.0
KMB,2020-02-13,7649.0,7699.0,7611.0,7640.03,-11.0,845.0,6455.826,6455826.0
KMB,2020-02-12,7649.0,7651.0,7620.0,7648.78,-45.0,1.022,7817.052,7817052.0
KMB,2020-02-11,7650.0,7700.0,7650.0,7683.38,245.0,772.0,5931.566,5931566.0
KMB,2020-02-10,7500.0,7500.0,7500.0,7500.0,0.0,57.0,427500.0,427500.0
KMB,2020-02-07,7500.0,7502.0,7499.0,7500.05,137.0,1.236,9270.057,9270057.0
KMB,2020-02-06,7400.0,7400.0,7390.0,7399.02,37.0,1.121,8294.302,8294302.0
KMB,2020-02-05,7400.0,7400.0,7350.0,7371.45,53.0,308.0,2270.408,2270408.0
KMB,2020-02-04,7399.0,7399.0,7310.0,7332.93,-13.0,1.715,12575.983,12575983.0
KMB,2020-02-03,7310.0,7400.0,7301.0,7342.44,-78.0,1.059,7775.64,7775640.0
KMB,2020-01-31,7400.0,7400.0,7400.0,7400.0,1.0,701.0,5187.4,5187400.0
KMB,2020-01-30,7399.0,7400.0,7399.0,7399.53,0.0,530.0,3921.75,3921750.0
KMB,2020-01-29,7400.0,7401.0,7399.0,7399.88,0.0,2.295,16982.729,16982729.0
KMB,2020-01-28,7400.0,7400.0,7400.0,7400.0,0.0,460.0,3404.0,3404000.0
KMB,2020-01-27,7400.0,7400.0,7400.0,7400.0,0.0,50.0,370000.0,370000.0
KMB,2020-01-24,7400.0,7405.0,7400.0,7400.11,-2.0,2.898,21445.51,21445510.0
KMB,2020-01-23,7400.0,7403.0,7395.0,7401.49,2.0,2.898,21449.522,21449522.0
KMB,2020-01-22,7400.0,7401.0,7398.0,7400.02,124.0,1.173,8680.22,8680220.0
KMB,2020-01-21,7350.0,7399.0,7253.0,7309.27,82.0,651.0,4758.335,4758335.0
KMB,2020-01-20,7250.0,7250.0,7249.0,7249.73,25.0,566.0,4103.345,4103345.0
KMB,2020-01-17,7250.0,7250.0,7200.0,7231.37,-10.0,542.0,3919.4,3919400.0
KMB,2020-01-16,7200.0,7310.0,7200.0,7238.77,-181.0,662.0,4792.066,6982066.0
KMB,2020-01-15,7385.0,7400.0,7300.0,7371.96,-116.0,378.0,2786.6,54586600.0
KMB,2020-01-14,7490.0,7598.0,7440.0,7458.26,-63.0,643.0,4795.663,4795663.0
KMB,2020-01-13,7500.0,7702.0,7199.0,7505.33,527.0,1.899,14252.621,14252621.0
KMB,2020-01-10,7199.0,7210.0,6937.0,7129.36,584.0,1.101,7849.428,7849428.0
KMB,2020-01-09,6800.0,6800.0,6648.0,6735.91,202.0,912.0,6143.147,6143147.0
KMB,2020-01-08,6648.0,6648.0,6599.0,6602.42,4.0,782.0,5163.094,5163094.0
KMB,2020-01-03,6600.0,6600.0,6599.0,6599.65,1.0,1.564,10321.855,10321855.0
KMB,2020-01-02,6599.0,6599.0,6598.0,6598.97,-74.0,473.0,3121.314,3121314.0
KMB,2019-12-30,6648.0,6648.0,6648.0,6648.0,73.0,10.0,66480.0,66480.0
KMB,2019-12-27,6600.0,6600.0,6598.0,6599.73,45.0,2.958,19522.008,19522008.0
KMB,2019-12-26,6552.0,6600.0,6550.0,6570.29,109.0,1.011,6642.564,6642564.0
KMB,2019-12-25,6500.0,6600.0,6400.0,6499.21,277.0,893.0,5803.796,5803796.0
KMB,2019-12-24,6400.0,6400.0,6304.0,6324.34,39.0,1.532,9688.883,12662955.0
KMB,2019-12-23,6300.0,6303.0,6290.0,6300.0,19.0,3.83,24128.999,24128999.0
KMB,2019-12-20,6265.0,6299.0,6265.0,6288.07,-16.0,279.0,1754.372,1754372.0
KMB,2019-12-19,6298.0,6299.0,6297.0,6297.95,47.0,188.0,1184.014,1184014.0
KMB,2019-12-18,6300.0,6300.0,6221.0,6268.78,12.0,880.0,5516.529,5516529.0
KMB,2019-12-17,6290.0,6290.0,6250.0,6261.11,17.0,232.0,1452.577,1452577.0
KMB,2019-12-16,6250.0,6252.0,6250.0,6250.58,-46.0,218.0,1362.626,1362626.0
KMB,2019-12-13,6289.0,6289.0,6251.0,6279.63,-19.0,102.0,640522.0,640522.0
KMB,2019-12-12,6201.0,6295.0,6201.0,6291.48,-3.0,698.0,4391.45,4391450.0
KMB,2019-12-11,6294.0,6299.0,6250.0,6293.67,2.0,650.0,4090.883,4090883.0
KMB,2019-12-10,6290.0,6298.0,6250.0,6292.24,-12.0,169.0,1063.389,1063389.0
KMB,2019-12-06,6300.0,6300.0,6299.0,6299.69,114.0,102.0,642568.0,642568.0
KMB,2019-12-05,6230.0,6250.0,6219.0,6228.81,0.0,3.846,23956.004,23956004.0
KMB,2019-12-04,6201.0,6250.0,6201.0,6228.58,47.0,238.0,1482.402,121762402.0
KMB,2019-12-03,6200.0,6200.0,6180.0,6199.19,24.0,3.915,24269.84,24269840.0
KMB,2019-12-02,6196.0,6199.0,6170.0,6184.05,-6.0,881.0,5448.151,5448151.0
KMB,2019-11-29,6190.0,6199.0,6151.0,6188.06,-6.0,441.0,2728.934,2728934.0
KMB,2019-11-28,6198.0,6198.0,6110.0,6191.71,65.0,42.0,260052.0,260052.0
KMB,2019-11-27,6200.0,6200.0,6148.0,6151.62,86.0,352.0,2165.369,2165369.0
KMB,2019-11-26,6101.0,6101.0,6088.0,6098.96,-12.0,1.833,11179.393,39227193.0
KMB,2019-11-25,6080.0,6200.0,6080.0,6106.16,35.0,1.218,7437.307,39502307.0
KMB,2019-11-22,6080.0,6100.0,6050.0,6084.72,158.0,127.0,772760.0,772760.0
KMB,2019-11-21,6000.0,6000.0,5975.0,5990.32,39.0,1.868,11189.92,11189920.0
KMB,2019-11-20,5980.0,5980.0,5901.0,5966.83,130.0,120.0,716020.0,716020.0
KMB,2019-11-19,5900.0,5900.0,5890.0,5890.17,-6.0,1.841,10843.81,10843810.0
KMB,2019-11-18,5900.0,5900.0,5890.0,5893.47,4.0,531.0,3129.43,3129430.0
KMB,2019-11-15,5890.0,5900.0,5865.0,5890.9,-8.0,665.0,3917.45,3917450.0
KMB,2019-11-14,5900.0,5900.0,5890.0,5895.87,-8.0,242.0,1426.8,1426800.0
KMB,2019-11-13,5900.0,5901.0,5900.0,5900.52,0.0,100.0,590052.0,590052.0
KMB,2019-11-12,5900.0,5901.0,5900.0,5900.33,0.0,54.0,318618.0,318618.0
KMB,2019-11-11,5900.0,5901.0,5900.0,5900.05,-77.0,1.049,6189.15,6189150.0
KMB,2019-11-08,5901.0,5950.0,5901.0,5945.55,67.0,770.0,4578.07,4578070.0
KMB,2019-11-07,5950.0,5950.0,5900.0,5905.74,149.0,1.21,7145.95,7145950.0
KMB,2019-11-06,5812.0,5850.0,5798.0,5819.11,122.0,1.384,8053.65,8053650.0
KMB,2019-11-05,5750.0,5750.0,5705.0,5749.06,76.0,2.888,16603.271,16603271.0
KMB,2019-11-04,5749.0,5749.0,5686.0,5705.76,180.0,1.951,11131.93,28081930.0
KMB,2019-11-01,5650.0,5650.0,5598.0,5605.04,9.0,795.0,4456.01,90285160.0
KMB,2019-10-31,5600.0,5600.0,5600.0,5600.0,16.0,260.0,1456.0,1456000.0
KMB,2019-10-30,5600.0,5600.0,5580.0,5591.25,-9.0,2.075,11601.85,11601850.0
KMB,2019-10-29,5589.0,5600.0,5589.0,5596.52,-3.0,322.0,1802.08,7402080.0
KMB,2019-10-28,5589.0,5600.0,5550.0,5598.14,30.0,885.0,4954.354,4954354.0
KMB,2019-10-25,5550.0,5600.0,5550.0,5581.18,124.0,170.0,948800.0,948800.0
KMB,2019-10-24,5535.0,5535.0,5490.0,5513.03,258.0,933.0,5143.66,5143660.0
KMB,2019-10-22,5500.0,5500.0,5351.0,5374.42,43.0,540.0,2902.185,5046185.0
KMB,2019-10-21,5350.0,5370.0,5350.0,5351.41,-266.0,505.0,2702.46,2702460.0
KMB,2019-10-18,5485.0,5508.0,5485.0,5497.72,-115.0,224.0,1231.49,1231490.0
KMB,2019-10-17,5550.0,5595.0,5550.0,5561.65,-68.0,121.0,672960.0,672960.0
KMB,2019-10-16,5600.0,5600.0,5599.0,5599.93,-9.0,524.0,2934.361,2934361.0
KMB,2019-10-15,5600.0,5640.0,5600.0,5605.21,-9.0,169.0,947280.0,947280.0
KMB,2019-10-14,5570.0,5700.0,5570.0,5610.0,-227.0,242.0,1357.62,1357620.0
KMB,2019-10-10,5750.0,5760.0,5698.0,5740.54,74.0,799.0,4586.694,4586694.0
KMB,2019-10-09,5700.0,5700.0,5690.0,5698.12,221.0,876.0,4991.556,4991556.0
KMB,2019-10-08,5600.0,5600.0,5570.0,5574.89,-8.0,1.398,7793.702,7793702.0
KMB,2019-10-07,5575.0,5600.0,5570.0,5579.16,51.0,456.0,2544.095,2544095.0
KMB,2019-10-04,5551.0,5551.0,5551.0,5551.0,1.0,5.0,27755.0,27755.0
KMB,2019-10-03,5550.0,5560.0,5550.0,5550.43,-108.0,235.0,1304.35,1304350.0
KMB,2019-10-02,5600.0,5640.0,5600.0,5610.83,20.0,48.0,269320.0,269320.0
KMB,2019-10-01,5600.0,5600.0,5599.0,5599.83,-89.0,600.0,3359.9,3359900.0
KMB,2019-09-30,5650.0,5650.0,5649.0,5649.87,-30.0,38.0,214695.0,214695.0
KMB,2019-09-27,5640.0,5697.0,5600.0,5666.61,-93.0,855.0,4844.952,4844952.0
KMB,2019-09-26,5699.0,5749.0,5680.0,5719.92,-57.0,699.0,3998.227,3998227.0
KMB,2019-09-25,5745.0,5800.0,5745.0,5752.91,15.0,973.0,5597.579,5597579.0
KMB,2019-09-24,5880.0,5880.0,5674.0,5744.19,160.0,3.454,19840.434,19840434.0
KMB,2019-09-23,5650.0,5750.0,5600.0,5653.99,122.0,766.0,4330.953,4330953.0
KMB,2019-09-20,5598.0,5599.0,5565.0,5585.97,-20.0,665.0,3714.673,3714673.0
KMB,2019-09-19,5580.0,5600.0,5570.0,5597.15,56.0,384.0,2149.304,2149304.0
KMB,2019-09-18,5597.0,5597.0,5554.0,5565.98,33.0,541.0,3011.193,3011193.0
KMB,2019-09-17,5550.0,5550.0,5547.0,5547.76,41.0,527.0,2923.669,2923669.0
KMB,2019-09-16,5520.0,5547.0,5508.0,5525.01,32.0,483.0,2668.581,2668581.0
KMB,2019-09-13,5520.0,5520.0,5500.0,5507.62,22.0,202.0,1112.54,1112540.0
KMB,2019-09-12,5500.0,5500.0,5493.0,5495.64,0.0,3.195,17558.585,17558585.0
KMB,2019-09-11,5495.0,5497.0,5470.0,5495.47,49.0,1.617,8886.175,8886175.0
KMB,2019-09-06,5470.0,5480.0,5451.0,5468.85,35.0,373.0,2039.88,2039880.0
KMB,2019-09-05,5450.0,5450.0,5450.0,5450.0,2.0,238.0,1297.1,1297100.0
KMB,2019-09-04,5450.0,5450.0,5415.0,5448.94,-2.0,509.0,2773.51,2773510.0
KMB,2019-09-03,5450.0,5450.0,5450.0,5450.0,6.0,1.161,6327.45,6327450.0
KMB,2019-09-02,5450.0,5450.0,5405.0,5446.58,46.0,600.0,3267.946,3267946.0
KMB,2019-08-30,5430.0,5430.0,5403.0,5421.57,29.0,187.0,1013.833,1013833.0
KMB,2019-08-29,5425.0,5425.0,5399.0,5406.14,9.0,637.0,3443.708,3443708.0
KMB,2019-08-27,5400.0,5410.0,5399.0,5401.01,-7.0,513.0,2770.717,2770717.0
KMB,2019-08-26,5405.0,5406.0,5402.0,5404.61,-52.0,114.0,616126.0,616126.0
KMB,2019-08-23,5430.0,5440.0,5430.0,5432.66,40.0,376.0,2042.68,2042680.0
KMB,2019-08-22,5430.0,5430.0,5400.0,5410.8,20.0,102.0,551902.0,551902.0
KMB,2019-08-21,5400.0,5400.0,5400.0,5400.0,11.0,650.0,3510.0,3510000.0
KMB,2019-08-20,5400.0,5400.0,5350.0,5393.98,67.0,213.0,1148.918,1148918.0
KMB,2019-08-19,5350.0,5375.0,5350.0,5358.15,-51.0,431.0,2309.362,2309362.0
KMB,2019-08-16,5370.0,5400.0,5354.0,5385.83,-38.0,1.039,5595.877,5595877.0
KMB,2019-08-15,5400.0,5440.0,5400.0,5406.34,10.0,658.0,3557.37,3557370.0
KMB,2019-08-14,5401.0,5401.0,5401.0,5401.0,-90.0,34.0,183634.0,183634.0
KMB,2019-08-13,5450.0,5450.0,5449.0,5449.85,-4.0,440.0,2397.935,2397935.0
KMB,2019-08-12,5450.0,5459.0,5450.0,5452.13,10.0,589.0,3211.304,3211304.0
KMB,2019-08-09,5450.0,5451.0,5435.0,5446.78,25.0,841.0,4580.744,4580744.0
KMB,2019-08-08,5448.0,5448.0,5425.0,5433.45,97.0,241.0,1309.461,1309461.0
KMB,2019-08-07,5382.0,5382.0,5381.0,5381.33,-7.0,150.0,807200.0,807200.0
KMB,2019-08-06,5385.0,5385.0,5385.0,5385.0,-66.0,50.0,269250.0,269250.0
KMB,2019-08-05,5360.0,5449.0,5360.0,5420.95,-53.0,816.0,4423.495,4423495.0
KMB,2019-08-01,5450.0,5450.0,5450.0,5450.0,16.0,541.0,2948.45,2948450.0
KMB,2019-07-31,5475.0,5475.0,5425.0,5441.49,68.0,288.0,1567.15,1567150.0
KMB,2019-07-30,5425.0,5426.0,5400.0,5404.47,17.0,693.0,3745.3,3745300.0
KMB,2019-07-29,5410.0,5410.0,5386.0,5395.14,56.0,385.0,2077.13,2077130.0
KMB,2019-07-25,5369.0,5369.0,5351.0,5364.87,26.0,256.0,1373.406,1373406.0
KMB,2019-07-24,5351.0,5352.0,5351.0,5351.17,0.0,147.0,786622.0,786622.0
KMB,2019-07-23,5351.0,5352.0,5351.0,5351.05,0.0,458.0,2450.783,4970633.0
KMB,2019-07-22,5351.0,5351.0,5351.0,5351.0,-15.0,43.0,230093.0,230093.0
KMB,2019-07-19,5360.0,5369.0,5345.0,5359.17,22.0,239.0,1280.841,1280841.0
KMB,2019-07-18,5345.0,5369.0,5345.0,5347.18,28.0,55.0,294095.0,294095.0
KMB,2019-07-17,5330.0,5349.0,5330.0,5332.15,3.0,613.0,3268.608,3268608.0
KMB,2019-07-16,5342.0,5342.0,5330.0,5330.72,4.0,734.0,3912.751,3912751.0
KMB,2019-07-15,5329.0,5329.0,5328.0,5328.59,8.0,341.0,1817.048,1817048.0
KMB,2019-07-12,5312.0,5330.0,5311.0,5324.33,-9.0,493.0,2624.893,2624893.0
KMB,2019-07-11,5328.0,5330.0,5325.0,5329.22,0.0,270.0,1438.89,1438890.0
KMB,2019-07-10,5330.0,5340.0,5303.0,5328.96,25.0,547.0,2914.941,2914941.0
KMB,2019-07-09,5340.0,5340.0,5300.0,5315.55,-40.0,380.0,2019.91,2019910.0
KMB,2019-07-08,5302.0,5350.0,5302.0,5336.76,-25.0,262.0,1398.23,1398230.0
KMB,2019-07-05,5350.0,5351.0,5350.0,5350.27,-1.0,185.0,989800.0,989800.0
KMB,2019-07-04,5350.0,5368.0,5350.0,5350.65,1.0,279.0,1492.83,1492830.0
KMB,2019-07-03,5350.0,5350.0,5350.0,5350.0,62.0,286.0,1530.1,1530100.0
KMB,2019-07-02,5301.0,5340.0,5301.0,5317.12,-43.0,242.0,1286.742,1286742.0
KMB,2019-07-01,5340.0,5340.0,5340.0,5340.0,44.0,136.0,726240.0,726240.0
KMB,2019-06-28,5365.0,5365.0,5300.0,5316.85,49.0,178.0,946400.0,946400.0
KMB,2019-06-27,5271.0,5320.0,5271.0,5291.07,-62.0,295.0,1560.866,1560866.0
KMB,2019-06-26,5324.0,5324.0,5324.0,5324.0,-2.0,10.0,53240.0,53240.0
KMB,2019-06-25,5320.0,5367.0,5220.0,5324.84,219.0,239.0,1272.637,1272637.0
KMB,2019-06-24,5210.0,5211.0,5210.0,5210.71,-78.0,70.0,364750.0,8684750.0
KMB,2019-06-21,5300.0,5300.0,5203.0,5251.43,99.0,94.0,493634.0,3093634.0
KMB,2019-06-20,5201.0,5201.0,5200.0,5200.05,-7.0,2.144,11148.905,13748905.0
KMB,2019-06-19,5200.0,5210.0,5200.0,5203.86,7.0,70.0,364270.0,364270.0
KMB,2019-06-18,5183.0,5209.0,5183.0,5200.33,35.0,15.0,78005.0,78005.0
KMB,2019-06-17,5170.0,5200.0,5170.0,5182.0,-37.0,125.0,647750.0,647750.0
KMB,2019-06-13,5250.0,5250.0,5197.0,5201.46,-92.0,214.0,1113.113,1113113.0
KMB,2019-06-12,5250.0,5250.0,5250.0,5250.0,-57.0,15.0,78750.0,78750.0
KMB,2019-06-11,5221.0,5310.0,5221.0,5280.33,-56.0,30.0,158410.0,158410.0
KMB,2019-06-10,5310.0,5310.0,5310.0,5310.0,-64.0,170.0,902700.0,902700.0
KMB,2019-06-07,5345.0,5345.0,5344.0,5344.39,-33.0,23.0,122921.0,122921.0
KMB,2019-06-06,5359.0,5369.0,5359.0,5362.29,17.0,149.0,798981.0,798981.0
KMB,2019-06-05,5350.0,5399.0,5350.0,5353.12,-15.0,1.831,9801.554,9801554.0
KMB,2019-06-03,5350.0,5365.0,5350.0,5360.95,-4.0,74.0,396710.0,396710.0
KMB,2019-05-31,5301.0,5395.0,5301.0,5363.2,12.0,1.01,5416.836,5416836.0
KMB,2019-05-30,5360.0,5370.0,5350.0,5356.71,-93.0,340.0,1821.28,2824750.0
KMB,2019-05-29,5400.0,5424.0,5400.0,5406.83,-89.0,154.0,832652.0,832652.0
KMB,2019-05-28,5450.0,5468.0,5445.0,5455.41,-1.0,74.0,403700.0,403700.0
KMB,2019-05-27,5467.0,5468.0,5421.0,5455.75,-32.0,80.0,436460.0,436460.0
KMB,2019-05-23,5450.0,5479.0,5450.0,5473.29,17.0,307.0,1680.301,7020181.0
KMB,2019-05-22,5420.0,5479.0,5420.0,5464.26,-56.0,419.0,2289.524,5565524.0
KMB,2019-05-21,5478.0,5500.0,5400.0,5495.2,32.0,2.247,12347.705,12347705.0
KMB,2019-05-20,5490.0,5497.0,5450.0,5477.59,122.0,704.0,3856.226,3856226.0
KMB,2019-05-17,5450.0,5450.0,5400.0,5411.8,31.0,561.0,3036.02,3036020.0
KMB,2019-05-16,5400.0,5400.0,5364.0,5395.2,32.0,150.0,809280.0,809280.0
KMB,2019-05-15,5361.0,5400.0,5350.0,5378.2,32.0,495.0,2662.208,2662208.0
KMB,2019-05-14,5360.0,5398.0,5350.0,5361.15,2.0,342.0,1833.513,1833513.0
KMB,2019-05-13,5361.0,5361.0,5360.0,5360.14,-55.0,70.0,375210.0,1447210.0
KMB,2019-05-10,5400.0,5400.0,5358.0,5389.77,23.0,215.0,1158.8,1158800.0
KMB,2019-05-09,5380.0,5380.0,5350.0,5377.31,13.0,465.0,2500.45,2500450.0
KMB,2019-05-08,5380.0,5380.0,5350.0,5370.33,39.0,459.0,2464.98,2464980.0
KMB,2019-05-07,5350.0,5350.0,5348.0,5349.64,82.0,257.0,1374.858,1374858.0
KMB,2019-05-06,5349.0,5349.0,5300.0,5306.39,28.0,23.0,122047.0,122047.0
KMB,2019-05-03,5300.0,5300.0,5256.0,5291.74,80.0,368.0,1947.36,1947360.0
KMB,2019-05-02,5250.0,5250.0,5250.0,5250.0,87.0,60.0,315000.0,315000.0
KMB,2019-04-30,5207.0,5210.0,5202.0,5204.89,-113.0,45.0,234220.0,234220.0
KMB,2019-04-25,5262.0,5299.0,5250.0,5264.58,-83.0,540.0,2842.871,2842871.0
KMB,2019-04-24,5318.0,5330.0,5250.0,5308.65,207.0,350.0,1858.026,1858026.0
KMB,2019-04-23,5250.0,5250.0,5199.0,5201.01,61.0,1.375,7151.385,7151385.0
KMB,2019-04-22,5160.0,5180.0,5160.0,5169.24,3.0,205.0,1059.695,1059695.0
KMB,2019-04-19,5160.0,5190.0,5160.0,5167.69,-37.0,213.0,1100.718,2313318.0
KMB,2019-04-18,5185.0,5229.0,5151.0,5186.87,-700.0,607.0,3148.428,3148428.0
KMB,2019-04-17,5580.0,5600.0,5565.0,5577.22,-9.0,3.785,21109.768,21109768.0
KMB,2019-04-16,5579.0,5595.0,5578.0,5582.24,-28.0,1.871,10444.377,10444377.0
KMB,2019-04-15,5580.0,5620.0,5580.0,5597.64,-64.0,2.463,13786.979,13786979.0
KMB,2019-04-12,5625.0,5650.0,5601.0,5633.45,-36.0,2.509,14134.327,14134327.0
KMB,2019-04-11,5650.0,5680.0,5649.0,5653.56,-43.0,1.227,6936.922,6936922.0
KMB,2019-04-10,5675.0,5690.0,5670.0,5677.91,28.0,1.469,8340.844,8340844.0
KMB,2019-04-09,5650.0,5690.0,5650.0,5661.79,127.0,1.655,9370.268,31795268.0
KMB,2019-04-08,5630.0,5630.0,5560.0,5591.04,58.0,799.0,4467.24,4467240.0
KMB,2019-04-05,5560.0,5562.0,5506.0,5558.66,-38.0,808.0,4491.396,4491396.0
KMB,2019-04-04,5556.0,5600.0,5556.0,5579.77,-77.0,1.029,5741.585,5741585.0
KMB,2019-04-03,5619.0,5630.0,5619.0,5623.0,31.0,99.0,556677.0,556677.0
KMB,2019-04-02,5600.0,5649.0,5600.0,5605.7,-59.0,3.596,20158.109,20158109.0
KMB,2019-04-01,5647.0,5650.0,5623.0,5639.09,-19.0,223.0,1257.517,1257517.0
KMB,2019-03-29,5649.0,5650.0,5649.0,5649.59,-1.0,122.0,689250.0,689250.0
KMB,2019-03-28,5650.0,5650.0,5650.0,5650.0,0.0,722.0,4079.3,4079300.0
KMB,2019-03-27,5650.0,5651.0,5650.0,5650.04,1.0,517.0,2921.07,2921070.0
KMB,2019-03-26,5650.0,5650.0,5620.0,5649.39,-3.0,895.0,5056.206,5056206.0
KMB,2019-03-25,5650.0,5670.0,5649.0,5651.33,-38.0,738.0,4170.684,9820684.0
KMB,2019-03-22,5675.0,5680.0,5660.0,5672.66,-24.0,301.0,1707.47,4437230.0
KMB,2019-03-21,5680.0,5689.0,5680.0,5686.32,-9.0,57.0,324120.0,324120.0
KMB,2019-03-20,5671.0,5700.0,5671.0,5691.23,-14.0,561.0,3192.782,3192782.0
KMB,2019-03-19,5690.0,5700.0,5690.0,5699.33,-1.0,1.531,8725.672,8725672.0
KMB,2019-03-18,5680.0,5701.0,5680.0,5700.0,-1.0,962.0,5483.4,5483400.0
KMB,2019-03-15,5700.0,5750.0,5700.0,5700.58,-6.0,86.0,490250.0,490250.0
KMB,2019-03-14,5780.0,5780.0,5700.0,5704.21,7.0,653.0,3724.85,8244950.0
KMB,2019-03-13,5700.0,5700.0,5700.0,5700.0,48.0,455.0,2593.5,44140500.0
KMB,2019-03-12,5700.0,5700.0,5650.0,5672.81,40.0,129.0,731793.0,731793.0
KMB,2019-03-11,5650.0,5679.0,5649.0,5650.37,-68.0,2.94,16612.074,16612074.0
KMB,2019-03-08,5688.0,5693.0,5688.0,5688.79,-11.0,107.0,608701.0,19270701.0
KMB,2019-03-07,5695.0,5695.0,5695.0,5695.0,-9.0,25.0,142375.0,142375.0
KMB,2019-03-06,5699.0,5701.0,5699.0,5700.33,20.0,714.0,4070.036,4070036.0
KMB,2019-03-05,5698.0,5700.0,5643.0,5688.98,59.0,1.446,8226.262,8226262.0
KMB,2019-03-04,5655.0,5700.0,5594.0,5655.87,193.0,1.234,6979.346,12288426.0
KMB,2019-03-01,5550.0,5550.0,5545.0,5548.52,-2.0,3.061,16984.011,16984011.0
KMB,2019-02-28,5500.0,5550.0,5500.0,5549.57,-52.0,1.16,6437.5,6437500.0
KMB,2019-02-27,5578.0,5580.0,5577.0,5578.76,-30.0,209.0,1165.96,1165960.0
KMB,2019-02-25,5595.0,5597.0,5595.0,5595.36,-5.0,1.394,7799.938,7799938.0
KMB,2019-02-22,5600.0,5600.0,5598.0,5598.27,13.0,496.0,2776.741,2776741.0
KMB,2019-02-21,5600.0,5600.0,5554.0,5591.17,91.0,2.189,12239.082,12239082.0
KMB,2019-02-20,5550.0,5555.0,5493.0,5540.51,53.0,817.0,4526.595,4526595.0
KMB,2019-02-19,5525.0,5525.0,5495.0,5511.54,171.0,478.0,2634.515,2634515.0
KMB,2019-02-18,5495.0,5495.0,5382.0,5419.1,70.0,726.0,3934.265,3934265.0
KMB,2019-02-15,5395.0,5395.0,5380.0,5381.26,3.0,321.0,1727.385,1727385.0
KMB,2019-02-14,5380.0,5380.0,5379.0,5379.61,-3.0,59.0,317397.0,317397.0
KMB,2019-02-13,5381.0,5381.0,5381.0,5381.0,-2.0,207.0,1113.867,1113867.0
KMB,2019-02-12,5395.0,5395.0,5370.0,5381.84,6.0,570.0,3067.646,3067646.0
KMB,2019-02-11,5351.0,5380.0,5351.0,5378.7,-2.0,377.0,2027.769,2027769.0
KMB,2019-02-08,5380.0,5380.0,5380.0,5380.0,0.0,439.0,2361.82,2361820.0
KMB,2019-02-07,5379.0,5380.0,5379.0,5379.98,80.0,581.0,3125.77,3125770.0
KMB,2019-02-06,5300.0,5370.0,5300.0,5337.47,-86.0,333.0,1777.379,1777379.0
KMB,2019-02-05,5370.0,5398.0,5361.0,5383.55,-30.0,310.0,1668.902,2746102.0
KMB,2019-02-04,5398.0,5401.0,5398.0,5399.73,-5.0,1.716,9265.937,9265937.0
KMB,2019-02-01,5350.0,5430.0,5350.0,5402.51,137.0,2.264,12231.278,13396382.0
KMB,2019-01-31,5350.0,5350.0,5302.0,5329.75,36.0,689.0,3672.195,3672195.0
KMB,2019-01-30,5329.0,5348.0,5300.0,5310.85,-70.0,2.7,14339.292,14339292.0
KMB,2019-01-29,5350.0,5399.0,5330.0,5348.19,-71.0,2.285,12220.619,12220619.0
KMB,2019-01-28,5399.0,5399.0,5350.0,5386.5,127.0,530.0,2854.846,2854846.0
KMB,2019-01-25,5350.0,5350.0,5297.0,5318.69,104.0,467.0,2483.828,2483828.0
KMB,2019-01-23,5265.0,5270.0,5201.0,5264.09,27.0,370.0,1947.713,1947713.0
KMB,2019-01-22,5250.0,5250.0,5250.0,5250.0,-95.0,488.0,2562.0,2562000.0
KMB,2019-01-21,5300.0,5301.0,5300.0,5300.24,-37.0,415.0,2199.6,2199600.0
KMB,2019-01-18,5320.0,5320.0,5320.0,5320.0,-58.0,9.0,47880.0,47880.0
KMB,2019-01-17,5348.0,5355.0,5348.0,5351.1,-2.0,608.0,3253.467,3253467.0
KMB,2019-01-16,5351.0,5375.0,5351.0,5352.34,-67.0,304.0,1627.112,1627112.0
KMB,2019-01-15,5351.0,5400.0,5350.0,5388.59,47.0,381.0,2053.052,2053052.0
KMB,2019-01-14,5385.0,5385.0,5350.0,5363.41,26.0,582.0,3121.503,3121503.0
KMB,2019-01-11,5350.0,5350.0,5349.0,5349.59,89.0,243.0,1299.95,1299950.0
KMB,2019-01-10,5295.0,5350.0,5294.0,5302.48,-86.0,897.0,4756.326,4756326.0
KMB,2019-01-09,5351.0,5377.0,5300.0,5348.39,102.0,1.198,6407.368,6407368.0
KMB,2019-01-08,5300.0,5300.0,5253.0,5294.64,142.0,900.0,4765.18,4765180.0
KMB,2019-01-04,5250.0,5250.0,5160.0,5220.47,137.0,726.0,3790.06,3790060.0
KMB,2019-01-03,5150.0,5150.0,5150.0,5150.0,98.0,100.0,515000.0,515000.0
KMB,2019-01-02,5100.0,5100.0,5100.0,5100.0,98.0,100.0,510000.0,510000.0
KMB,2018-12-28,5049.0,5070.0,5048.0,5050.4,88.0,1.971,9954.34,9954340.0
KMB,2018-12-27,5050.0,5050.0,4997.0,5006.3,216.0,1.338,6698.433,6698433.0
KMB,2018-12-26,4900.0,4906.0,4900.0,4900.51,-34.0,632.0,3097.125,3097125.0
KMB,2018-12-25,4920.0,4920.0,4902.0,4917.32,-64.0,47.0,231114.0,231114.0
KMB,2018-12-24,4950.0,4950.0,4906.0,4949.22,-94.0,508.0,2514.204,2514204.0
KMB,2018-12-21,4950.0,4998.0,4950.0,4996.27,-5.0,45.0,224832.0,224832.0
KMB,2018-12-20,4999.0,4999.0,4999.0,4999.0,-46.0,53.0,264947.0,264947.0
KMB,2018-12-19,5020.0,5050.0,5020.0,5021.95,-4.0,1.676,8416.79,8416790.0
KMB,2018-12-18,5021.0,5050.0,5020.0,5023.88,-50.0,1.322,6641.57,6641570.0
KMB,2018-12-17,5050.0,5100.0,5020.0,5049.17,50.0,1.418,7159.724,7159724.0
KMB,2018-12-14,5031.0,5031.0,5002.0,5024.07,-79.0,1.843,9259.359,9259359.0
KMB,2018-12-13,5050.0,5100.0,5043.0,5064.17,-158.0,713.0,3610.754,3610754.0
KMB,2018-12-12,5100.0,5213.0,5100.0,5145.51,165.0,175.0,900465.0,900465.0
KMB,2018-12-11,5099.0,5099.0,5049.0,5062.11,262.0,1.692,8565.097,8565097.0
KMB,2018-12-10,5000.0,5000.0,4900.0,4932.79,235.0,422.0,2081.636,2081636.0
KMB,2018-12-07,4900.0,4900.0,4800.0,4819.34,121.0,791.0,3812.101,3812101.0
KMB,2018-12-06,4800.0,4801.0,4711.0,4761.87,-195.0,2.366,11266.588,12336988.0
KMB,2018-12-05,4850.0,4909.0,4837.0,4856.67,-260.0,943.0,4579.836,6616836.0
KMB,2018-12-04,4975.0,4994.0,4975.0,4986.3,-15.0,250.0,1246.574,2294474.0
KMB,2018-12-03,4992.0,4998.0,4980.0,4993.66,-22.0,1.144,5712.75,11208350.0
KMB,2018-11-30,4996.0,5047.0,4996.0,5004.53,-95.0,1.231,6160.575,9760575.0
KMB,2018-11-29,5050.0,5056.0,5050.0,5052.7,-8.0,890.0,4496.907,5506907.0
KMB,2018-11-28,5045.0,5059.0,5039.0,5056.81,-16.0,178.0,900112.0,900112.0
KMB,2018-11-27,5065.0,5065.0,5065.0,5065.0,0.0,45.0,227925.0,227925.0
KMB,2018-11-26,5051.0,5070.0,5051.0,5064.83,121.0,1.406,7121.157,7121157.0
KMB,2018-11-23,5002.0,5050.0,5000.0,5004.33,-83.0,215.0,1075.93,1075930.0
KMB,2018-11-22,5040.0,5100.0,5040.0,5046.39,-133.0,444.0,2240.599,2240599.0
KMB,2018-11-21,5100.0,5150.0,5100.0,5114.67,-102.0,1.684,8613.1,10149400.0
KMB,2018-11-20,5149.0,5200.0,5149.0,5167.52,-155.0,810.0,4185.693,5241443.0
KMB,2018-11-19,5229.0,5300.0,5229.0,5248.77,-75.0,795.0,4172.77,4172770.0
KMB,2018-11-16,5278.0,5360.0,5278.0,5288.28,-152.0,1.141,6033.926,8708926.0
KMB,2018-11-15,5350.0,5380.0,5350.0,5370.17,-35.0,953.0,5117.77,5117770.0
KMB,2018-11-14,5361.0,5396.0,5356.0,5388.84,-20.0,411.0,2214.814,2214814.0
KMB,2018-11-13,5385.0,5400.0,5382.0,5399.5,11.0,330.0,1781.834,1781834.0
KMB,2018-11-12,5400.0,5400.0,5380.0,5393.35,-32.0,319.0,1720.48,1720480.0
KMB,2018-11-09,5423.0,5425.0,5400.0,5410.76,-7.0,1.869,10112.706,10112706.0
KMB,2018-11-08,5410.0,5421.0,5400.0,5414.45,-18.0,1.523,8246.213,8246213.0
KMB,2018-11-07,5425.0,5425.0,5411.0,5424.35,-36.0,773.0,4193.019,4193019.0
KMB,2018-11-06,5410.0,5449.0,5410.0,5443.88,76.0,693.0,3772.607,3772607.0
KMB,2018-11-05,5403.0,5403.0,5403.0,5403.0,-86.0,5.0,27015.0,27015.0
KMB,2018-11-02,5450.0,5450.0,5450.0,5450.0,24.0,60.0,327000.0,327000.0
KMB,2018-11-01,5450.0,5451.0,5401.0,5437.0,64.0,562.0,3055.593,3055593.0
KMB,2018-10-31,5430.0,5430.0,5400.0,5402.34,4.0,305.0,1647.713,1647713.0
KMB,2018-10-30,5400.0,5400.0,5400.0,5400.0,-18.0,1.197,6463.8,11863800.0
KMB,2018-10-29,5425.0,5450.0,5400.0,5409.77,-196.0,133.0,719500.0,719500.0
KMB,2018-10-26,5500.0,5560.0,5500.0,5517.84,-118.0,1.225,6759.351,6759351.0
KMB,2018-10-25,5600.0,5600.0,5560.0,5583.99,105.0,1.634,9124.234,71811994.0
KMB,2018-10-24,5512.0,5621.0,5500.0,5525.9,-74.0,2.759,15245.95,15245950.0
KMB,2018-10-22,5503.0,5699.0,5500.0,5567.22,707.0,2.292,12760.057,12760057.0
KMB,2018-10-19,5200.0,5200.0,5198.0,5199.83,93.0,1.278,6645.382,6645382.0
KMB,2018-10-18,5155.0,5156.0,5150.0,5151.75,132.0,4.099,21117.021,26297021.0
KMB,2018-10-17,5150.0,5150.0,5050.0,5084.59,169.0,1.77,8999.726,8999726.0
KMB,2018-10-16,5000.0,5000.0,5000.0,5000.0,5.0,367.0,1835.0,1835000.0
KMB,2018-10-15,5000.0,5000.0,4990.0,4997.73,-37.0,225.0,1124.49,1124490.0
KMB,2018-10-12,5000.0,5020.0,5000.0,5016.36,-137.0,165.0,827700.0,827700.0
KMB,2018-10-10,5050.0,5100.0,5050.0,5085.93,332.0,834.0,4241.665,4241665.0
KMB,2018-10-09,5000.0,5000.0,4890.0,4922.28,56.0,1.865,9180.053,23737953.0
KMB,2018-10-08,4900.0,4900.0,4860.0,4894.78,-24.0,589.0,2883.025,2883025.0
KMB,2018-10-05,5000.0,5000.0,4860.0,4906.4,-203.0,2.94,14424.81,17255330.0
KMB,2018-10-04,5000.0,5100.0,5000.0,5008.31,-162.0,2.519,12615.924,12615924.0
KMB,2018-10-03,5075.0,5120.0,5075.0,5090.92,-114.0,2.5,12727.307,12727307.0
KMB,2018-10-02,5150.0,5150.0,5149.0,5149.6,19.0,651.0,3352.392,3352392.0
KMB,2018-10-01,5150.0,5150.0,5070.0,5139.98,-222.0,1.637,8414.15,8414150.0
KMB,2018-09-28,5251.0,5270.0,5250.0,5256.56,36.0,2.884,15159.918,15159918.0
KMB,2018-09-27,5250.0,5250.0,5201.0,5237.8,56.0,2.007,10512.262,10512262.0
KMB,2018-09-26,5250.0,5250.0,5180.0,5208.82,89.0,1.47,7656.965,12836965.0
KMB,2018-09-25,5162.0,5180.0,5161.0,5162.94,-31.0,5.069,26170.95,33910950.0
KMB,2018-09-24,5180.0,5180.0,5160.0,5178.93,8.0,1.115,5774.512,21314512.0
KMB,2018-09-21,5179.0,5190.0,5163.0,5174.73,16.0,1.999,10344.284,10344284.0
KMB,2018-09-20,5150.0,5185.0,5150.0,5166.51,13.0,212.0,1095.3,1095300.0
KMB,2018-09-19,5151.0,5180.0,5111.0,5159.83,21.0,571.0,2946.261,8611261.0
KMB,2018-09-18,5150.0,5150.0,5145.0,5149.19,-1.0,307.0,1580.8,1580800.0
KMB,2018-09-17,5150.0,5150.0,5140.0,5149.62,-18.0,520.0,2677.8,2677800.0
KMB,2018-09-14,5150.0,5190.0,5150.0,5159.13,8.0,224.0,1155.645,1155645.0
KMB,2018-09-13,5155.0,5155.0,5155.0,5155.0,10.0,10.0,51550.0,51550.0
KMB,2018-09-12,5150.0,5150.0,5137.0,5149.9,0.0,641.0,3301.085,3301085.0
KMB,2018-09-11,5150.0,5150.0,5150.0,5150.0,0.0,358.0,1843.7,1843700.0
KMB,2018-09-10,5150.0,5150.0,5150.0,5150.0,-1.0,8.0,41200.0,41200.0
KMB,2018-09-07,5150.0,5151.0,5150.0,5150.28,-1.0,1.203,6195.783,6195783.0
KMB,2018-09-06,5150.0,5151.0,5150.0,5150.61,1.0,196.0,1009.52,14625770.0
KMB,2018-09-05,5150.0,5150.0,5150.0,5150.0,1.0,183.0,942450.0,942450.0
KMB,2018-09-04,5148.0,5150.0,5148.0,5149.63,3.0,1.368,7044.7,7044700.0
KMB,2018-09-03,5157.0,5157.0,5136.0,5147.97,20.0,472.0,2429.84,2429840.0
KMB,2018-08-31,5145.0,5145.0,5135.0,5137.59,-22.0,538.0,2764.025,7909025.0
KMB,2018-08-30,5149.0,5149.0,5149.0,5149.0,0.0,100.0,514900.0,514900.0
KMB,2018-08-29,5149.0,5150.0,5148.0,5148.77,-8.0,350.0,1802.07,1802070.0
KMB,2018-08-27,5170.0,5170.0,5150.0,5153.13,-70.0,83.0,427710.0,51927710.0
KMB,2018-08-24,5190.0,5190.0,5185.0,5189.42,78.0,215.0,1115.725,1115725.0
KMB,2018-08-23,5150.0,5155.0,5107.0,5149.03,24.0,211.0,1086.445,12452845.0
KMB,2018-08-22,5130.0,5150.0,5110.0,5136.8,-5.0,1.955,10042.44,20872420.0
KMB,2018-08-21,5150.0,5150.0,5105.0,5139.54,-24.0,554.0,2847.304,2847304.0
KMB,2018-08-20,5150.0,5179.0,5150.0,5151.97,-33.0,501.0,2581.136,2581136.0
KMB,2018-08-17,5160.0,5199.0,5151.0,5168.81,-47.0,175.0,904542.0,904542.0
KMB,2018-08-16,5200.0,5200.0,5150.0,5193.27,-13.0,364.0,1890.35,1890350.0
KMB,2018-08-15,5200.0,5200.0,5199.0,5199.81,0.0,584.0,3036.69,3036690.0
KMB,2018-08-14,5200.0,5200.0,5200.0,5200.0,0.0,1.372,7134.4,7134400.0
KMB,2018-08-13,5200.0,5200.0,5200.0,5200.0,-9.0,110.0,572000.0,572000.0
KMB,2018-08-10,5200.0,5210.0,5200.0,5204.77,-11.0,688.0,3580.88,3580880.0
KMB,2018-08-09,5201.0,5249.0,5200.0,5210.25,15.0,660.0,3438.762,3438762.0
KMB,2018-08-08,5201.0,5250.0,5190.0,5202.21,65.0,980.0,5098.169,5098169.0
KMB,2018-08-07,5200.0,5200.0,5151.0,5168.36,-5.0,380.0,1963.976,1963976.0
KMB,2018-08-06,5191.0,5191.0,5085.0,5170.89,-18.0,786.0,4064.318,4064318.0
KMB,2018-08-03,5180.0,5180.0,5180.0,5180.0,-106.0,27.0,139860.0,139860.0
KMB,2018-08-01,5200.0,5250.0,5200.0,5235.44,-28.0,1.734,9078.26,9078260.0
KMB,2018-07-31,5250.0,5250.0,5250.0,5250.0,104.0,467.0,2451.75,2451750.0
KMB,2018-07-30,5150.0,5200.0,5150.0,5196.06,-56.0,127.0,659900.0,659900.0
KMB,2018-07-27,5230.0,5250.0,5202.0,5225.21,-43.0,438.0,2288.644,2288644.0
KMB,2018-07-26,5249.0,5250.0,5202.0,5247.77,92.0,272.0,1427.394,1427394.0
KMB,2018-07-25,5201.0,5201.0,5200.0,5200.16,8.0,559.0,2906.89,2906890.0
KMB,2018-07-24,5200.0,5200.0,5180.0,5195.78,190.0,969.0,5034.708,5034708.0
KMB,2018-07-23,5148.0,5148.0,5081.0,5098.98,-162.0,41.0,209058.0,209058.0
KMB,2018-07-20,5194.0,5197.0,5179.0,5182.91,42.0,297.0,1539.324,1539324.0
KMB,2018-07-19,5170.0,5170.0,5101.0,5161.14,119.0,360.0,1858.01,1858010.0
KMB,2018-07-18,5140.0,5150.0,5050.0,5100.28,85.0,360.0,1836.1,1836100.0
KMB,2018-07-17,5031.0,5199.0,5031.0,5057.09,-274.0,1.02,5158.229,5158229.0
KMB,2018-07-16,5200.0,5200.0,5151.0,5199.76,-151.0,1.223,6359.306,6359306.0
KMB,2018-07-13,5280.0,5300.0,5251.0,5279.71,-38.0,4.479,23647.823,181783823.0
KMB,2018-07-12,5300.0,5300.0,5300.0,5300.0,-1.0,143.0,757900.0,757900.0
KMB,2018-07-11,5349.0,5349.0,5299.0,5300.56,0.0,797.0,4224.55,4224550.0
KMB,2018-07-10,5301.0,5301.0,5300.0,5300.33,32.0,1.526,8088.3,8088300.0
KMB,2018-07-09,5300.0,5300.0,5250.0,5283.23,5.0,1.202,6350.44,6350440.0
KMB,2018-07-06,5299.0,5299.0,5200.0,5280.39,-61.0,1.556,8216.284,60716284.0
KMB,2018-07-05,5280.0,5390.0,5280.0,5312.82,-28.0,2.234,11868.85,11868850.0
KMB,2018-07-04,5360.0,5400.0,5270.0,5327.5,-272.0,2.235,11906.973,11906973.0
KMB,2018-07-03,5400.0,5630.0,5400.0,5476.19,221.0,1.771,9698.33,9698330.0
KMB,2018-07-02,5400.0,5400.0,5299.0,5357.68,225.0,2.773,14856.846,14856846.0
KMB,2018-06-29,5250.0,5280.0,5196.0,5239.64,576.0,1.945,10191.095,10191095.0
KMB,2018-06-28,5100.0,5100.0,4800.0,4954.49,-296.0,7.624,37773.019,59278019.0
KMB,2018-06-27,5000.0,5250.0,5000.0,5105.39,-418.0,4.15,21187.374,21187374.0
KMB,2018-06-26,5250.0,5400.0,5250.0,5327.89,-305.0,2.512,13383.649,13383649.0
KMB,2018-06-25,5499.0,5500.0,5450.0,5495.51,325.0,2.999,16481.049,16481049.0
KMB,2018-06-22,5400.0,5400.0,5254.0,5322.64,179.0,1.842,9804.295,36409295.0
KMB,2018-06-21,5252.0,5260.0,5200.0,5228.93,37.0,3.519,18400.61,18400610.0
KMB,2018-06-20,5200.0,5250.0,5200.0,5209.45,313.0,1.547,8059.016,8059016.0
KMB,2018-06-19,5153.0,5153.0,5001.0,5051.35,95.0,1.532,7738.669,7738669.0
KMB,2018-06-18,5050.0,5050.0,4911.0,5003.67,297.0,2.453,12273.995,13898670.0
KMB,2018-06-14,4900.0,5000.0,4850.0,4859.57,11.0,5.756,27971.71,27971710.0
KMB,2018-06-13,4889.0,4900.0,4765.0,4854.46,205.0,1.257,6102.057,6102057.0
KMB,2018-06-12,4750.0,4770.0,4749.0,4757.0,-90.0,1.282,6098.475,10848475.0
KMB,2018-06-11,4800.0,4800.0,4799.0,4799.99,-35.0,313.0,1502.397,1502397.0
KMB,2018-06-08,4800.0,4835.0,4800.0,4816.95,31.0,694.0,3342.96,5755460.0
KMB,2018-06-07,4800.0,4840.0,4750.0,4802.1,193.0,1.183,5680.89,5680890.0
KMB,2018-06-06,4750.0,4750.0,4680.0,4711.14,106.0,1.658,7811.07,7811070.0
KMB,2018-06-05,4675.0,4698.0,4600.0,4661.81,173.0,1.263,5887.86,5887860.0
KMB,2018-06-04,4600.0,4600.0,4500.0,4582.46,256.0,675.0,3093.16,3093160.0
KMB,2018-06-01,4480.0,4500.0,4401.0,4467.9,150.0,1.977,8833.042,8833042.0
KMB,2018-05-31,4440.0,4440.0,4400.0,4401.86,2.0,766.0,3371.826,3371826.0
KMB,2018-05-30,4444.0,4444.0,4370.0,4401.19,114.0,1.102,4850.112,4850112.0
KMB,2018-05-29,4360.0,4360.0,4345.0,4351.4,120.0,659.0,2867.574,2867574.0
KMB,2018-05-22,4300.0,4300.0,4300.0,4300.0,-99.0,974.0,4188.2,4188200.0
KMB,2018-05-21,4300.0,4399.0,4300.0,4342.88,-71.0,257.0,1116.121,1116121.0
KMB,2018-05-18,4399.0,4400.0,4350.0,4373.93,64.0,3.945,17255.15,17255150.0
KMB,2018-05-17,4300.0,4351.0,4298.0,4346.2,342.0,2.499,10861.155,10861155.0
KMB,2018-05-15,4215.0,4215.0,4199.0,4202.53,38.0,1.422,5976.004,5976004.0
KMB,2018-05-14,4200.0,4200.0,4101.0,4186.46,-27.0,569.0,2382.093,2382093.0
KMB,2018-05-11,4199.0,4200.0,4150.0,4197.89,0.0,577.0,2422.184,2422184.0
KMB,2018-05-10,4200.0,4202.0,4151.0,4197.72,-6.0,1.694,7110.93,27036130.0
KMB,2018-05-09,4180.0,4249.0,4180.0,4200.34,-87.0,2.026,8509.885,234003685.0
KMB,2018-05-08,4200.0,4250.0,4200.0,4237.04,-30.0,1.483,6283.528,6283528.0
KMB,2018-05-07,4250.0,4250.0,4250.0,4250.0,0.0,433.0,1840.25,1840250.0
KMB,2018-05-04,4250.0,4255.0,4246.0,4250.15,3.0,1.84,7820.271,7820271.0
KMB,2018-05-03,4250.0,4250.0,4225.0,4248.78,-4.0,2.795,11875.335,11875335.0
KMB,2018-05-02,4250.0,4251.0,4249.0,4250.41,2.0,3.195,13580.045,18263545.0
KMB,2018-04-30,4250.0,4250.0,4249.0,4249.77,-44.0,349.0,1483.169,1483169.0
KMB,2018-04-27,4299.0,4300.0,4117.0,4268.41,678.0,5.39,23006.748,40206748.0
KMB,2018-04-26,4046.0,4046.0,3950.0,3997.38,174.0,4.344,17364.61,17364610.0
KMB,2018-04-25,3926.0,3950.0,3925.0,3928.83,13.0,1.114,4376.715,4376715.0
KMB,2018-04-24,3925.0,3925.0,3900.0,3923.59,78.0,5.19,20363.447,20363447.0
KMB,2018-04-23,3900.0,3900.0,3852.0,3893.18,40.0,2.084,8113.379,8113379.0
KMB,2018-04-20,3892.0,3892.0,3768.0,3877.73,232.0,447.0,1733.347,1733347.0
KMB,2018-04-19,3800.0,3800.0,3750.0,3789.68,144.0,343.0,1299.859,1299859.0
KMB,2018-04-18,3752.0,3769.0,3700.0,3735.88,-378.0,320.0,1195.482,1195482.0
KMB,2018-04-17,3900.0,3900.0,3862.0,3882.48,-47.0,4.692,18216.589,18216589.0
KMB,2018-04-16,3900.0,3920.0,3862.0,3900.95,196.0,3.232,12607.884,12607884.0
KMB,2018-04-13,3899.0,3899.0,3800.0,3825.93,41.0,1.067,4082.264,4082264.0
KMB,2018-04-12,3839.0,3839.0,3800.0,3810.48,36.0,896.0,3414.188,3414188.0
KMB,2018-04-11,3800.0,3800.0,3757.0,3796.93,124.0,1.345,5106.872,5106872.0
KMB,2018-04-10,3750.0,3751.0,3750.0,3750.35,-84.0,100.0,375035.0,375035.0
KMB,2018-04-05,3794.0,3800.0,3750.0,3782.27,-47.0,695.0,2628.681,2628681.0
KMB,2018-04-04,3800.0,3806.0,3768.0,3800.08,257.0,2.559,9724.396,9724396.0
KMB,2018-04-03,3705.0,3750.0,3699.0,3704.94,18.0,2.055,7613.655,7613655.0
KMB,2018-04-02,3699.0,3699.0,3652.0,3698.38,220.0,377.0,1394.291,1394291.0
KMB,2018-03-30,3622.0,3623.0,3616.0,3618.88,52.0,93.0,336556.0,336556.0
KMB,2018-03-29,3600.0,3601.0,3600.0,3600.03,-115.0,858.0,3088.83,3088830.0
KMB,2018-03-28,3600.0,3699.0,3600.0,3641.86,-157.0,1.44,5244.282,5244282.0
KMB,2018-03-27,3700.0,3700.0,3700.0,3700.0,-2.0,2.273,8410.1,8410100.0
KMB,2018-03-26,3720.0,3739.0,3699.0,3700.76,-76.0,1.261,4666.654,4666654.0
KMB,2018-03-23,3706.0,3749.0,3704.0,3729.05,58.0,1.242,4631.476,69975226.0
KMB,2018-03-22,3729.0,3750.0,3700.0,3707.37,-134.0,2.946,10921.913,627166913.0
KMB,2018-03-21,3750.0,3870.0,3709.0,3757.68,-172.0,3.557,13366.06,1130877310.0
KMB,2018-03-20,3830.0,3880.0,3802.0,3823.5,-120.0,1.426,5452.314,5452314.0
KMB,2018-03-19,3870.0,3870.0,3870.0,3870.0,-35.0,181.0,700470.0,700470.0
KMB,2018-03-16,3880.0,3898.0,3875.0,3883.57,7.0,1.941,7538.017,7538017.0
KMB,2018-03-15,3865.0,3899.0,3850.0,3880.75,34.0,2.111,8192.256,8192256.0
KMB,2018-03-14,3850.0,3900.0,3850.0,3867.61,220.0,2.747,10624.322,17608322.0
KMB,2018-03-13,3760.0,3799.0,3752.0,3784.34,-89.0,895.0,3386.985,3386985.0
KMB,2018-03-12,3800.0,3849.0,3799.0,3818.51,150.0,3.265,12467.426,12467426.0
KMB,2018-03-09,3800.0,3800.0,3750.0,3762.16,111.0,1.425,5361.073,5361073.0
KMB,2018-03-08,3706.0,3771.0,3706.0,3720.96,-258.0,765.0,2846.532,19969542.0
KMB,2018-03-07,3800.0,3928.0,3712.0,3819.65,599.0,1.124,4293.288,4293288.0
KMB,2018-03-06,3650.0,3846.0,3600.0,3603.89,307.0,1.34,4829.217,4829217.0
KMB,2018-03-05,3501.0,3501.0,3406.0,3496.4,178.0,1.597,5583.753,14208753.0
KMB,2018-03-02,3450.0,3500.0,3400.0,3435.42,104.0,192.0,659600.0,659600.0
KMB,2018-03-01,3400.0,3401.0,3400.0,3400.12,67.0,1.684,5725.8,5725800.0
KMB,2018-02-28,3380.0,3380.0,3360.0,3377.58,64.0,442.0,1492.89,1492890.0
KMB,2018-02-27,3356.0,3356.0,3356.0,3356.0,-6.0,6.0,20136.0,20136.0
KMB,2018-02-26,3356.0,3379.0,3355.0,3357.88,22.0,640.0,2149.04,2149040.0
KMB,2018-02-23,3379.0,3379.0,3350.0,3350.61,-14.0,739.0,2476.099,2476099.0
KMB,2018-02-22,3350.0,3356.0,3350.0,3355.14,-4.0,70.0,234860.0,234860.0
KMB,2018-02-21,3300.0,3380.0,3300.0,3356.57,-98.0,761.0,2554.351,2554351.0
KMB,2018-02-20,3394.0,3396.0,3371.0,3389.73,-22.0,212.0,718622.0,718622.0
KMB,2018-02-19,3385.0,3400.0,3350.0,3397.19,223.0,3.732,12678.323,12678323.0
KMB,2018-02-16,3360.0,3360.0,3306.0,3323.14,-67.0,762.0,2532.23,2532230.0
KMB,2018-02-15,3369.0,3370.0,3301.0,3345.51,-17.0,421.0,1408.46,1408460.0
KMB,2018-02-14,3390.0,3390.0,3301.0,3351.1,16.0,1.479,4956.282,4956282.0
KMB,2018-02-13,3400.0,3400.0,3300.0,3345.59,312.0,3.79,12679.79,12679790.0
KMB,2018-02-12,3298.0,3298.0,3201.0,3244.38,123.0,463.0,1502.149,1502149.0
KMB,2018-02-09,3200.0,3250.0,3200.0,3205.07,-96.0,1.616,5179.393,5179393.0
KMB,2018-02-08,3205.0,3250.0,3200.0,3236.24,-36.0,634.0,2051.777,2051777.0
KMB,2018-02-07,3250.0,3250.0,3221.0,3248.01,-206.0,840.0,2728.33,2728330.0
KMB,2018-02-06,3291.0,3352.0,3291.0,3316.45,-224.0,892.0,2958.274,2958274.0
KMB,2018-02-05,3390.0,3400.0,3351.0,3392.27,-12.0,237.0,803967.0,803967.0
KMB,2018-02-02,3400.0,3400.0,3385.0,3396.37,28.0,417.0,1416.287,1416287.0
KMB,2018-02-01,3389.0,3400.0,3360.0,3386.88,121.0,519.0,1757.793,1757793.0
KMB,2018-01-31,3370.0,3385.0,3300.0,3346.26,181.0,1.887,6314.389,14099889.0
KMB,2018-01-30,3300.0,3347.0,3250.0,3286.72,113.0,5.211,17127.084,26877084.0
KMB,2018-01-29,3249.0,3252.0,3240.0,3250.11,-3.0,4.379,14232.237,47982237.0
KMB,2018-01-26,3220.0,3300.0,3220.0,3251.12,356.0,1.34,4356.507,4356507.0
KMB,2018-01-25,3150.0,3150.0,3100.0,3139.25,146.0,510.0,1601.016,1601016.0
KMB,2018-01-24,3100.0,3100.0,3080.0,3094.21,45.0,367.0,1135.576,1135576.0
KMB,2018-01-23,3080.0,3090.0,3080.0,3080.48,-177.0,420.0,1293.8,1293800.0
KMB,2018-01-22,3140.0,3140.0,3090.0,3135.87,-52.0,565.0,1771.767,1771767.0
KMB,2018-01-18,3154.0,3154.0,3150.0,3152.12,17.0,3.263,10285.353,27085353.0
KMB,2018-01-17,3154.0,3154.0,3102.0,3146.85,274.0,1.152,3625.166,3625166.0
KMB,2018-01-16,3100.0,3100.0,3011.0,3062.8,118.0,535.0,1638.6,2742200.0
KMB,2018-01-15,3030.0,3030.0,3000.0,3027.1,53.0,62.0,187680.0,187680.0
KMB,2018-01-12,3050.0,3050.0,2950.0,3011.07,208.0,3.892,11719.088,27083668.0
KMB,2018-01-11,2950.0,2950.0,2949.0,2949.75,0.0,202.0,595850.0,595850.0
KMB,2018-01-10,2950.0,2950.0,2949.0,2949.83,-14.0,763.0,2250.719,2250719.0
KMB,2018-01-09,2950.0,2990.0,2949.0,2953.86,-110.0,503.0,1485.79,1485790.0
KMB,2018-01-05,2994.0,3000.0,2950.0,2986.67,265.0,1.229,3670.622,27870622.0
KMB,2018-01-04,2950.0,2950.0,2899.0,2909.68,215.0,1.184,3445.06,3445060.0
KMB,2018-01-03,2851.0,2851.0,2800.0,2848.33,317.0,1.281,3648.712,3648712.0
KMB,2018-01-02,2761.0,2761.0,2760.0,2760.78,10.0,64.0,176690.0,176690.0
KMB,2017-12-28,2779.0,2780.0,2740.0,2758.15,192.0,811.0,2236.857,2236857.0
KMB,2017-12-27,2710.0,2711.0,2705.0,2706.17,-3.0,618.0,1672.415,4603915.0
KMB,2017-12-26,2705.0,2710.0,2705.0,2707.05,-12.0,165.0,446664.0,446664.0
KMB,2017-12-25,2710.0,2711.0,2708.0,2710.31,0.0,103.0,279162.0,279162.0
KMB,2017-12-22,2710.0,2711.0,2710.0,2710.19,12.0,185.0,501386.0,501386.0
KMB,2017-12-21,2708.0,2708.0,2705.0,2707.0,-47.0,15.0,40605.0,40605.0
KMB,2017-12-20,2715.0,2750.0,2703.0,2719.75,58.0,569.0,1547.539,1547539.0
KMB,2017-12-19,2704.0,2704.0,2704.0,2704.0,-5.0,520.0,1406.08,1406080.0
KMB,2017-12-18,2703.0,2729.0,2700.0,2705.47,20.0,90.0,243492.0,243492.0
KMB,2017-12-15,2700.0,2700.0,2700.0,2700.0,1.0,177.0,477900.0,477900.0
KMB,2017-12-14,2700.0,2700.0,2660.0,2699.81,12.0,15.043,40613.244,40613244.0
KMB,2017-12-13,2699.0,2699.0,2667.0,2696.57,-9.0,196.0,528527.0,528527.0
KMB,2017-12-12,2699.0,2699.0,2698.0,2698.99,0.0,449.0,1211.846,1211846.0
KMB,2017-12-11,2700.0,2700.0,2680.0,2698.87,16.0,852.0,2299.44,2299440.0
KMB,2017-12-07,2700.0,2700.0,2661.0,2694.64,76.0,1.794,4834.189,4834189.0
KMB,2017-12-06,2680.0,2680.0,2661.0,2674.37,-56.0,545.0,1457.529,1457529.0
KMB,2017-12-05,2689.0,2690.0,2689.0,2689.48,-40.0,151.0,406111.0,23906111.0
KMB,2017-12-04,2700.0,2702.0,2700.0,2700.4,1.0,1.101,2973.14,2973140.0
KMB,2017-12-01,2700.0,2702.0,2700.0,2700.11,-179.0,738.0,1992.68,1992680.0
KMB,2017-11-30,2750.0,2750.0,2700.0,2749.38,190.0,810.0,2227.0,2227000.0
KMB,2017-11-29,2710.0,2710.0,2650.0,2698.09,181.0,282.0,760861.0,760861.0
KMB,2017-11-28,2650.0,2650.0,2650.0,2650.0,75.0,200.0,530000.0,530000.0
KMB,2017-11-24,2630.0,2652.0,2629.0,2630.26,-128.0,4.02,10573.631,10573631.0
KMB,2017-11-23,2652.0,2680.0,2652.0,2664.47,-121.0,349.0,929900.0,929900.0
KMB,2017-11-22,2661.0,2700.0,2661.0,2697.06,-11.0,411.0,1108.491,1108491.0
KMB,2017-11-21,2700.0,2700.0,2700.0,2700.0,0.0,137.0,369900.0,369900.0
KMB,2017-11-20,2700.0,2700.0,2700.0,2700.0,-4.0,390.0,1053.0,1053000.0
KMB,2017-11-17,2701.0,2701.0,2701.0,2701.0,-3.0,30.0,81030.0,81030.0
KMB,2017-11-16,2700.0,2715.0,2699.0,2701.79,-60.0,2.201,5946.639,5946639.0
KMB,2017-11-15,2715.0,2750.0,2715.0,2718.12,-13.0,410.0,1114.428,1114428.0
KMB,2017-11-14,2720.0,2730.0,2715.0,2721.63,6.0,4.151,11297.488,16357488.0
KMB,2017-11-13,2720.0,2720.0,2720.0,2720.0,26.0,40.0,108800.0,108800.0
KMB,2017-11-10,2713.0,2713.0,2713.0,2713.0,4.0,143.0,387959.0,387959.0
KMB,2017-11-09,2712.0,2712.0,2712.0,2712.0,44.0,74.0,200688.0,200688.0
KMB,2017-11-08,2700.0,2700.0,2700.0,2700.0,-21.0,175.0,472500.0,472500.0
KMB,2017-11-07,2700.0,2711.0,2700.0,2705.73,-103.0,707.0,1912.949,1912949.0
KMB,2017-11-06,2711.0,2749.0,2711.0,2734.0,-58.0,184.0,503056.0,503056.0
KMB,2017-11-03,2749.0,2750.0,2749.0,2749.89,-9.0,271.0,745220.0,745220.0
KMB,2017-11-02,2750.0,2760.0,2750.0,2752.23,-44.0,650.0,1788.947,1788947.0
KMB,2017-11-01,2760.0,2791.0,2755.0,2764.42,-127.0,199.0,550120.0,550120.0
KMB,2017-10-31,2800.0,2800.0,2800.0,2800.0,44.0,169.0,473200.0,473200.0
KMB,2017-10-30,2800.0,2800.0,2763.0,2787.77,-44.0,180.0,501799.0,501799.0
KMB,2017-10-27,2800.0,2800.0,2800.0,2800.0,-111.0,30.0,84000.0,84000.0
KMB,2017-10-26,2830.0,2835.0,2758.0,2831.42,277.0,165.0,467185.0,467185.0
KMB,2017-10-25,2755.0,2755.0,2755.0,2755.0,-299.0,100.0,275500.0,275500.0
KMB,2017-10-24,2850.0,2850.0,2801.0,2839.79,142.0,902.0,2561.492,2561492.0
KMB,2017-10-20,2800.0,2800.0,2800.0,2800.0,-1.0,204.0,571200.0,571200.0
KMB,2017-10-19,2800.0,2801.0,2800.0,2800.18,-27.0,2.367,6628.033,6628033.0
KMB,2017-10-18,2801.0,2830.0,2801.0,2807.71,-78.0,1.18,3313.095,3313095.0
KMB,2017-10-17,2830.0,2831.0,2829.0,2829.75,-6.0,280.0,792330.0,792330.0
KMB,2017-10-16,2830.0,2850.0,2825.0,2831.46,29.0,512.0,1449.705,1449705.0
KMB,2017-10-13,2824.0,2824.0,2820.0,2823.36,64.0,438.0,1236.632,1236632.0
KMB,2017-10-12,2825.0,2830.0,2800.0,2805.42,-86.0,5.715,16032.97,16032970.0
KMB,2017-10-10,2830.0,2830.0,2810.0,2829.88,3.0,987.0,2793.09,2793090.0
KMB,2017-10-09,2830.0,2848.0,2803.0,2829.06,114.0,726.0,2053.897,2053897.0
KMB,2017-10-06,2801.0,2835.0,2789.0,2797.11,145.0,651.0,1820.919,1820919.0
KMB,2017-10-05,2780.0,2780.0,2750.0,2757.16,-113.0,425.0,1171.791,1171791.0
KMB,2017-10-04,2745.0,2810.0,2745.0,2788.74,-135.0,445.0,1240.99,1240990.0
KMB,2017-10-03,2811.0,2850.0,2811.0,2826.82,-96.0,458.0,1294.685,1294685.0
KMB,2017-10-02,2850.0,2869.0,2850.0,2854.12,-39.0,448.0,1278.648,1278648.0
KMB,2017-09-29,2870.0,2870.0,2861.0,2865.21,-42.0,1.27,3638.822,3638822.0
KMB,2017-09-28,2877.0,2880.0,2876.0,2877.34,28.0,590.0,1697.63,14933230.0
KMB,2017-09-27,2870.0,2870.0,2868.0,2869.29,7.0,924.0,2651.228,2651228.0
KMB,2017-09-26,2869.0,2870.0,2856.0,2867.16,-27.0,744.0,2133.166,2133166.0
KMB,2017-09-25,2851.0,2900.0,2851.0,2874.89,-29.0,2.17,6238.515,6238515.0
KMB,2017-09-22,2910.0,2930.0,2875.0,2883.3,-159.0,1.66,4786.285,4786285.0
KMB,2017-09-21,2930.0,2939.0,2930.0,2930.03,59.0,1.343,3935.035,3935035.0
KMB,2017-09-20,2939.0,2939.0,2878.0,2912.88,149.0,2.131,6207.348,6207348.0
KMB,2017-09-19,2870.0,2870.0,2870.0,2870.0,-31.0,1.062,3047.94,3047940.0
KMB,2017-09-18,2879.0,2879.0,2875.0,2878.83,-4.0,1.025,2950.798,2950798.0
KMB,2017-09-15,2880.0,2880.0,2880.0,2880.0,-30.0,339.0,976320.0,976320.0
KMB,2017-09-14,2880.0,2899.0,2880.0,2888.77,12.0,290.0,837744.0,837744.0
KMB,2017-09-13,2880.0,2900.0,2880.0,2885.38,-41.0,629.0,1814.902,1814902.0
KMB,2017-09-12,2880.0,2919.0,2880.0,2897.31,-54.0,2.192,6350.91,6350910.0
KMB,2017-09-11,2910.0,2929.0,2910.0,2913.15,-67.0,181.0,527280.0,527280.0
KMB,2017-09-07,2938.0,2939.0,2910.0,2932.76,-19.0,546.0,1601.285,1601285.0
KMB,2017-09-06,2939.0,2939.0,2930.0,2938.23,4.0,1.5,4407.345,4407345.0
KMB,2017-09-05,2920.0,2939.0,2920.0,2936.96,126.0,1.706,5010.453,5010453.0
KMB,2017-09-04,2901.0,2901.0,2900.0,2900.35,-26.0,395.0,1145.64,1145640.0
KMB,2017-09-01,2902.0,2930.0,2902.0,2907.93,-92.0,86.0,250082.0,250082.0
KMB,2017-08-31,2938.0,2939.0,2930.0,2934.86,-33.0,220.0,645670.0,645670.0
KMB,2017-08-30,2944.0,2949.0,2901.0,2944.55,143.0,4.144,12202.201,12202201.0
KMB,2017-08-29,2920.0,2920.0,2900.0,2902.99,-60.0,408.0,1184.42,1184420.0
KMB,2017-08-25,2930.0,2930.0,2900.0,2920.47,-100.0,455.0,1328.815,1328815.0
KMB,2017-08-23,2950.0,2950.0,2949.0,2949.93,245.0,667.0,1967.6,1967600.0
KMB,2017-08-22,2868.0,2900.0,2850.0,2879.3,101.0,621.0,1788.047,1788047.0
KMB,2017-08-21,2850.0,2852.0,2850.0,2850.55,0.0,679.0,1935.526,1935526.0
KMB,2017-08-18,2850.0,2880.0,2800.0,2850.55,188.0,1.342,3825.442,3825442.0
KMB,2017-08-17,2800.0,2801.0,2790.0,2797.87,34.0,305.0,853351.0,853351.0
KMB,2017-08-16,2790.0,2799.0,2780.0,2788.34,108.0,106.0,295564.0,295564.0
KMB,2017-08-15,2761.0,2762.0,2754.0,2758.67,31.0,463.0,1277.262,1277262.0
KMB,2017-08-14,2751.0,2751.0,2750.0,2750.11,22.0,2.283,6278.495,6278495.0
KMB,2017-08-11,2750.0,2750.0,2701.0,2744.02,114.0,123.0,337515.0,337515.0
KMB,2017-08-10,2750.0,2750.0,2700.0,2713.04,48.0,1.15,3120.0,3120000.0
KMB,2017-08-09,2700.0,2700.0,2700.0,2700.0,2.0,1.263,3410.1,3410100.0
KMB,2017-08-08,2700.0,2701.0,2666.0,2699.49,-2.0,1.15,3104.411,3104411.0
KMB,2017-08-07,2700.0,2701.0,2700.0,2700.12,0.0,1.43,3861.175,3861175.0
KMB,2017-08-04,2700.0,2700.0,2699.0,2699.99,2.0,1.241,3350.69,3350690.0
KMB,2017-08-03,2700.0,2701.0,2656.0,2699.58,186.0,3.042,8212.12,10237120.0
KMB,2017-08-01,2651.0,2651.0,2650.0,2650.23,-7.0,1.6,4240.372,4240372.0
KMB,2017-07-31,2680.0,2680.0,2650.0,2651.96,21.0,1.07,2837.6,2837600.0
KMB,2017-07-28,2680.0,2685.0,2620.0,2646.41,-172.0,206.0,545160.0,545160.0
KMB,2017-07-27,2650.0,2705.0,2650.0,2692.61,-116.0,1.187,3196.13,3196130.0
KMB,2017-07-26,2710.0,2750.0,2710.0,2724.08,-234.0,213.0,580230.0,580230.0
KMB,2017-07-25,2754.0,2800.0,2754.0,2789.36,-174.0,435.0,1213.37,1213370.0
KMB,2017-07-24,2844.0,2848.0,2800.0,2838.61,125.0,721.0,2046.636,2046636.0
KMB,2017-07-21,2800.0,2850.0,2800.0,2803.59,317.0,769.0,2155.96,2155960.0
KMB,2017-07-20,2802.0,2802.0,2689.0,2717.34,69.0,722.0,1961.921,1961921.0
KMB,2017-07-19,2698.0,2699.0,2698.0,2698.78,66.0,92.0,248288.0,248288.0
KMB,2017-07-18,2680.0,2690.0,2661.0,2681.08,-63.0,339.0,908885.0,908885.0
KMB,2017-07-17,2698.0,2698.0,2698.0,2698.0,-2.0,105.0,283290.0,283290.0
KMB,2017-07-14,2698.0,2699.0,2698.0,2698.43,3.0,35.0,94445.0,94445.0
KMB,2017-07-13,2671.0,2700.0,2671.0,2697.53,2.0,2.178,5875.21,5875210.0
KMB,2017-07-12,2696.0,2699.0,2661.0,2697.04,192.0,667.0,1798.925,1798925.0
KMB,2017-07-11,2670.0,2670.0,2625.0,2646.15,113.0,454.0,1201.35,1201350.0
KMB,2017-07-10,2630.0,2630.0,2610.0,2616.68,18.0,575.0,1504.59,1504590.0
KMB,2017-07-07,2610.0,2630.0,2610.0,2611.91,5.0,230.0,600740.0,600740.0
KMB,2017-07-06,2630.0,2630.0,2605.0,2610.6,-39.0,199.0,519510.0,519510.0
KMB,2017-07-05,2630.0,2630.0,2610.0,2620.69,-45.0,561.0,1470.205,1470205.0
KMB,2017-07-04,2610.0,2650.0,2610.0,2632.49,-66.0,297.0,781850.0,781850.0
KMB,2017-07-03,2650.0,2650.0,2650.0,2650.0,-24.0,50.0,132500.0,132500.0
KMB,2017-06-30,2659.0,2660.0,2610.0,2656.48,177.0,145.0,385190.0,385190.0
KMB,2017-06-29,2605.0,2659.0,2605.0,2610.4,40.0,100.0,261040.0,261040.0
KMB,2017-06-28,2600.0,2600.0,2600.0,2600.0,0.0,384.0,998400.0,998400.0
KMB,2017-06-27,2600.0,2600.0,2599.0,2599.99,0.0,210.0,545997.0,545997.0
KMB,2017-06-23,2600.0,2600.0,2600.0,2600.0,-7.0,919.0,2389.4,2389400.0
KMB,2017-06-22,2600.0,2650.0,2600.0,2601.78,-212.0,2.074,5396.1,5396100.0
KMB,2017-06-21,2601.0,2670.0,2601.0,2658.23,-26.0,667.0,1773.04,1773040.0
KMB,2017-06-20,2687.0,2689.0,2650.0,2665.21,-89.0,423.0,1127.382,1127382.0
KMB,2017-06-19,2695.0,2695.0,2660.0,2689.01,56.0,181.0,486710.0,486710.0
KMB,2017-06-16,2660.0,2695.0,2660.0,2674.0,-95.0,50.0,133700.0,133700.0
KMB,2017-06-15,2695.0,2700.0,2695.0,2699.74,-1.0,190.0,512950.0,512950.0
KMB,2017-06-14,2700.0,2700.0,2700.0,2700.0,-6.0,400.0,1080.0,1080000.0
KMB,2017-06-13,2700.0,2710.0,2700.0,2701.59,50.0,1.26,3404.0,3404000.0
KMB,2017-06-12,2690.0,2699.0,2652.0,2688.12,41.0,828.0,2225.764,2225764.0
KMB,2017-06-09,2690.0,2690.0,2651.0,2677.04,20.0,565.0,1512.529,1512529.0
KMB,2017-06-08,2681.0,2681.0,2670.0,2671.73,-95.0,266.0,710680.0,710680.0
KMB,2017-06-07,2697.0,2698.0,2697.0,2697.24,-6.0,85.0,229265.0,229265.0
KMB,2017-06-06,2690.0,2700.0,2690.0,2698.76,-6.0,328.0,885192.0,885192.0
KMB,2017-06-05,2700.0,2739.0,2700.0,2700.31,-109.0,1.713,4625.63,4625630.0
KMB,2017-06-01,2740.0,2787.0,2690.0,2730.09,89.0,332.0,906390.0,906390.0
KMB,2017-05-31,2700.0,2720.0,2680.0,2706.08,23.0,492.0,1331.39,1331390.0
KMB,2017-05-30,2700.0,2700.0,2700.0,2700.0,11.0,140.0,378000.0,378000.0
KMB,2017-05-29,2700.0,2700.0,2680.0,2696.9,30.0,232.0,625680.0,625680.0
KMB,2017-05-26,2700.0,2700.0,2680.0,2688.9,-41.0,646.0,1737.029,1737029.0
KMB,2017-05-25,2700.0,2700.0,2700.0,2700.0,0.0,475.0,1282.5,1282500.0
KMB,2017-05-23,2700.0,2700.0,2700.0,2700.0,-39.0,50.0,135000.0,135000.0
KMB,2017-05-22,2700.0,2730.0,2700.0,2710.51,10.0,369.0,1000.18,1000180.0
KMB,2017-05-19,2730.0,2730.0,2698.0,2707.74,302.0,676.0,1830.433,1830433.0
KMB,2017-05-18,2670.0,2671.0,2600.0,2628.37,133.0,715.0,1879.288,1879288.0
KMB,2017-05-17,2600.0,2600.0,2590.0,2593.87,-24.0,486.0,1260.62,1260620.0
KMB,2017-05-15,2600.0,2600.0,2600.0,2600.0,0.0,117.0,304200.0,304200.0
KMB,2017-05-12,2600.0,2600.0,2600.0,2600.0,-367.0,490.0,1274.0,1274000.0
KMB,2017-05-10,2699.0,2699.0,2699.0,2699.0,750.0,15.0,40485.0,40485.0
KMB,2017-05-09,2510.0,2512.0,2510.0,2510.76,3.0,8.5,21341.5,21341500.0
KMB,2017-05-08,2510.0,2530.0,2510.0,2510.01,12.0,18.145,45544.18,45544180.0
KMB,2017-05-04,2507.0,2507.0,2507.0,2507.0,8.0,60.0,150420.0,150420.0
KMB,2017-05-02,2505.0,2505.0,2505.0,2505.0,13.0,50.0,125250.0,125250.0
KMB,2017-04-28,2504.0,2504.0,2501.0,2501.78,-54.0,849.0,2124.009,2124009.0
KMB,2017-04-27,2520.0,2520.0,2502.0,2515.4,56.0,403.0,1013.706,1013706.0
KMB,2017-04-26,2502.0,2502.0,2501.0,2501.49,1.0,195.0,487790.0,487790.0
KMB,2017-04-25,2502.0,2502.0,2500.0,2501.33,-187.0,225.0,562800.0,562800.0
KMB,2017-04-24,2540.0,2550.0,2540.0,2549.04,-4.0,83.0,211570.0,211570.0
KMB,2017-04-21,2550.0,2550.0,2550.0,2550.0,-640.0,75.0,191250.0,191250.0
KMB,2017-04-18,2750.0,2754.0,2700.0,2724.23,-93.0,853.0,2323.766,3326294.0
KMB,2017-04-13,2752.0,2764.0,2700.0,2749.69,-60.0,355.0,976140.0,976140.0
KMB,2017-04-12,2763.0,2768.0,2763.0,2766.18,-12.0,56.0,154906.0,154906.0
KMB,2017-04-11,2769.0,2770.0,2768.0,2769.59,-34.0,1.212,3356.747,3356747.0
KMB,2017-04-10,2764.0,2800.0,2764.0,2778.92,-74.0,857.0,2381.536,5428036.0
KMB,2017-04-07,2799.0,2800.0,2799.0,2799.63,-1.0,843.0,2360.085,2360085.0
KMB,2017-04-06,2800.0,2800.0,2800.0,2800.0,0.0,202.0,565600.0,565600.0
KMB,2017-04-05,2800.0,2800.0,2800.0,2800.0,0.0,173.0,484400.0,484400.0
KMB,2017-04-04,2800.0,2800.0,2800.0,2800.0,1.0,458.0,1282.4,1282400.0
KMB,2017-04-03,2800.0,2800.0,2799.0,2799.77,-1.0,613.0,1716.26,1716260.0
KMB,2017-03-31,2800.0,2800.0,2790.0,2799.93,44.0,1.596,4468.69,4468690.0
KMB,2017-03-30,2770.0,2800.0,2770.0,2787.68,-44.0,1.329,3704.83,3704830.0
KMB,2017-03-29,2800.0,2800.0,2800.0,2800.0,-3.0,267.0,747600.0,747600.0
KMB,2017-03-28,2800.0,2828.0,2800.0,2800.75,-34.0,607.0,1700.054,1700054.0
KMB,2017-03-27,2810.0,2829.0,2810.0,2810.28,-11.0,203.0,570487.0,570487.0
KMB,2017-03-24,2810.0,2829.0,2810.0,2813.41,-58.0,590.0,1659.912,1659912.0
KMB,2017-03-23,2830.0,2849.0,2825.0,2829.89,-71.0,1.218,3446.81,3446810.0
KMB,2017-03-22,2850.0,2850.0,2850.0,2850.0,0.0,372.0,1060.2,1060200.0
KMB,2017-03-21,2850.0,2850.0,2850.0,2850.0,0.0,2.608,7432.8,7432800.0
KMB,2017-03-20,2850.0,2850.0,2850.0,2850.0,2.0,55.0,156750.0,156750.0
KMB,2017-03-17,2849.0,2850.0,2849.0,2849.4,91.0,40.0,113976.0,113976.0
KMB,2017-03-16,2850.0,2850.0,2800.0,2823.75,-9.0,204.0,576045.0,576045.0
KMB,2017-03-15,2848.0,2848.0,2800.0,2826.27,251.0,446.0,1260.516,1260516.0
KMB,2017-03-14,2798.0,2798.0,2750.0,2757.0,23.0,202.0,556915.0,556915.0
KMB,2017-03-13,2750.0,2760.0,2749.0,2750.58,-41.0,1.241,3413.465,3413465.0
KMB,2017-03-10,2750.0,2800.0,2750.0,2761.91,-217.0,645.0,1781.435,1781435.0
KMB,2017-03-09,2802.0,2851.0,2801.0,2823.21,-132.0,904.0,2552.185,2552185.0
KMB,2017-03-08,2861.0,2862.0,2861.0,2861.08,-69.0,1.09,3118.58,3118580.0
KMB,2017-03-07,2880.0,2900.0,2880.0,2881.1,-65.0,272.0,783660.0,783660.0
KMB,2017-03-06,2900.0,2900.0,2900.0,2900.0,-104.0,571.0,1655.9,1655900.0
KMB,2017-03-03,2900.0,2950.0,2900.0,2930.59,-133.0,816.0,2391.365,2391365.0
KMB,2017-03-02,2970.0,2970.0,2970.0,2970.0,1.0,607.0,1802.79,1802790.0
KMB,2017-03-01,2970.0,2970.0,2969.0,2969.8,-3.0,502.0,1490.838,1490838.0
KMB,2017-02-28,2970.0,2980.0,2970.0,2970.82,3.0,1.949,5790.13,5790130.0
KMB,2017-02-27,2970.0,2970.0,2970.0,2970.0,-50.0,46.0,136620.0,136620.0
KMB,2017-02-24,2985.0,2985.0,2985.0,2985.0,89.0,669.0,1996.965,1996965.0
KMB,2017-02-23,2951.0,2970.0,2950.0,2958.66,47.0,641.0,1896.5,1896500.0
KMB,2017-02-22,2960.0,2960.0,2935.0,2944.94,32.0,6.328,18635.586,18635586.0
KMB,2017-02-21,2935.0,2940.0,2935.0,2935.49,2.0,1.021,2997.131,2997131.0
KMB,2017-02-20,2935.0,2935.0,2935.0,2935.0,-50.0,643.0,1887.205,1887205.0
KMB,2017-02-17,2950.0,2951.0,2949.0,2949.89,-35.0,284.0,837770.0,837770.0
KMB,2017-02-16,2970.0,2970.0,2950.0,2960.12,-41.0,248.0,734110.0,734110.0
KMB,2017-02-15,2950.0,2980.0,2950.0,2972.29,-26.0,909.0,2701.81,2701810.0
KMB,2017-02-14,2980.0,2999.0,2977.0,2980.05,-10.0,775.0,2309.54,2309540.0
KMB,2017-02-13,2999.0,2999.0,2976.0,2982.92,32.0,4.218,12581.936,12581936.0
KMB,2017-02-10,2970.0,2979.0,2970.0,2973.5,-11.0,400.0,1189.4,1189400.0
KMB,2017-02-09,2979.0,2979.0,2950.0,2976.85,-5.0,108.0,321500.0,321500.0
KMB,2017-02-08,2980.0,2980.0,2950.0,2978.2,27.0,600.0,1786.92,1786920.0
KMB,2017-02-07,2950.0,2975.0,2950.0,2970.31,-52.0,777.0,2307.933,2307933.0
KMB,2017-02-06,2980.0,2989.0,2961.0,2985.8,-13.0,167.0,498629.0,498629.0
KMB,2017-02-03,2989.0,2990.0,2989.0,2989.59,48.0,435.0,1300.47,1300470.0
KMB,2017-02-02,2998.0,2998.0,2910.0,2975.3,236.0,2.11,6277.877,6277877.0
KMB,2017-02-01,2900.0,2950.0,2900.0,2906.64,-240.0,123.0,357517.0,357517.0
KMB,2017-01-31,2969.0,2980.0,2950.0,2978.04,-59.0,535.0,1593.25,1593250.0
KMB,2017-01-30,2995.0,2999.0,2995.0,2995.86,-6.0,757.0,2267.867,2267867.0
KMB,2017-01-27,2999.0,3000.0,2970.0,2997.68,-7.0,1.934,5797.515,5797515.0
KMB,2017-01-26,2999.0,3000.0,2999.0,2999.66,-1.0,615.0,1844.79,1844790.0
KMB,2017-01-25,3000.0,3005.0,2999.0,3000.04,54.0,4.177,12531.18,12531180.0
KMB,2017-01-24,2998.0,2998.0,2980.0,2983.96,23.0,842.0,2512.496,2512496.0
KMB,2017-01-23,2979.0,2985.0,2970.0,2977.19,-1.0,1.132,3370.182,3370182.0
KMB,2017-01-20,2980.0,2980.0,2952.0,2977.56,-68.0,688.0,2048.56,2048560.0
KMB,2017-01-18,2999.0,3000.0,2980.0,2997.91,-9.0,401.0,1202.16,1202160.0
KMB,2017-01-17,3000.0,3080.0,2999.0,3000.49,44.0,1.895,5685.92,5685920.0
KMB,2017-01-16,3000.0,3000.0,2974.0,2987.29,126.0,897.0,2679.602,2679602.0
KMB,2017-01-13,2950.0,2950.0,2950.0,2950.0,0.0,524.0,1545.8,1545800.0
KMB,2017-01-12,2950.0,2950.0,2950.0,2950.0,-3.0,346.0,1020.7,1020700.0
KMB,2017-01-11,2905.0,2960.0,2905.0,2950.83,20.0,398.0,1174.431,1174431.0
KMB,2017-01-10,2945.0,2945.0,2945.0,2945.0,297.0,349.0,1027.805,1027805.0
KMB,2017-01-04,2860.0,2860.0,2860.0,2860.0,3.0,25.0,71500.0,71500.0
KMB,2017-01-03,2860.0,2860.0,2856.0,2859.2,17.0,200.0,571840.0,571840.0
KMB,2016-12-29,2880.0,2880.0,2850.0,2854.47,9.0,275.0,784980.0,784980.0
KMB,2016-12-28,2850.0,2861.0,2850.0,2851.89,-44.0,1.298,3701.759,3701759.0
KMB,2016-12-27,2861.0,2889.0,2861.0,2864.39,46.0,455.0,1303.297,1303297.0
KMB,2016-12-26,2860.0,2860.0,2851.0,2851.34,1.0,461.0,1314.47,1314470.0
KMB,2016-12-23,2850.0,2851.0,2850.0,2850.97,-45.0,351.0,1000.69,1000690.0
KMB,2016-12-22,2870.0,2870.0,2860.0,2864.0,14.0,50.0,143200.0,39343200.0
KMB,2016-12-21,2860.0,2860.0,2860.0,2860.0,231.0,10.0,28600.0,28600.0
KMB,2016-12-20,2800.0,2800.0,2790.0,2795.56,20.0,198.0,553520.0,553520.0
KMB,2016-12-19,2790.0,2790.0,2790.0,2790.0,-75.0,82.0,228780.0,228780.0
KMB,2016-12-16,2765.0,2850.0,2765.0,2810.98,-137.0,574.0,1613.505,1613505.0
KMB,2016-12-15,2850.0,2850.0,2850.0,2850.0,-156.0,80.0,228000.0,228000.0
KMB,2016-12-14,2900.0,2900.0,2860.0,2895.11,-175.0,1.171,3390.168,3390168.0
KMB,2016-12-12,2970.0,2970.0,2940.0,2946.77,-21.0,458.0,1349.62,1349620.0
KMB,2016-12-09,2960.0,2960.0,2940.0,2952.89,-7.0,509.0,1503.02,1503020.0
KMB,2016-12-07,2955.0,2960.0,2951.0,2955.06,7.0,190.0,561462.0,561462.0
KMB,2016-12-06,2951.0,2960.0,2951.0,2953.06,-23.0,506.0,1494.25,1494250.0
KMB,2016-12-05,2951.0,2977.0,2951.0,2960.0,31.0,413.0,1222.48,1222480.0
KMB,2016-12-02,2960.0,2960.0,2950.0,2950.86,-19.0,269.0,793780.0,793780.0
KMB,2016-12-01,2950.0,2988.0,2950.0,2956.53,-3.0,128.0,378436.0,378436.0
KMB,2016-11-29,2950.0,2970.0,2950.0,2957.4,-114.0,918.0,2714.895,2714895.0
KMB,2016-11-28,2998.0,2998.0,2979.0,2991.46,48.0,207.0,619233.0,619233.0
KMB,2016-11-25,2998.0,2998.0,2951.0,2977.11,92.0,90.0,267940.0,267940.0
KMB,2016-11-24,2950.0,2950.0,2949.0,2949.89,52.0,1.0,2949.89,2949890.0
KMB,2016-11-23,2910.0,2950.0,2901.0,2934.6,-52.0,741.0,2174.538,2174538.0
KMB,2016-11-22,2950.0,2950.0,2949.0,2949.95,-26.0,183.0,539840.0,539840.0
KMB,2016-11-21,2920.0,2998.0,2920.0,2957.53,-129.0,235.0,695020.0,695020.0
KMB,2016-11-18,2911.0,3000.0,2911.0,2996.05,424.0,1.522,4559.987,4559987.0
KMB,2016-11-17,3000.0,3000.0,2870.0,2874.11,199.0,2.335,6711.039,6711039.0
KMB,2016-11-16,2850.0,2850.0,2800.0,2818.15,65.0,1.807,5092.401,5092401.0
KMB,2016-11-15,2800.0,2801.0,2800.0,2800.02,-1.0,1.12,3136.025,3136025.0
KMB,2016-11-14,2849.0,2849.0,2793.0,2800.35,36.0,8.471,23721.786,23721786.0
KMB,2016-11-11,2800.0,2800.0,2790.0,2790.38,35.0,3.47,9682.635,9682635.0
KMB,2016-11-10,2799.0,2800.0,2771.0,2780.76,-64.0,4.788,13314.28,13314280.0
KMB,2016-11-09,2772.0,2800.0,2772.0,2798.74,-66.0,4.457,12474.0,12474000.0
KMB,2016-11-08,2802.0,2830.0,2801.0,2817.28,55.0,490.0,1380.465,1380465.0
KMB,2016-11-07,2840.0,2840.0,2800.0,2801.81,7.0,360.0,1008.653,1008653.0
KMB,2016-11-04,2800.0,2800.0,2799.0,2799.99,107.0,3.19,8931.97,8931970.0
KMB,2016-11-03,2800.0,2800.0,2750.0,2770.32,-121.0,5.055,14003.96,14003960.0
KMB,2016-11-02,2800.0,2850.0,2800.0,2804.38,-10.0,3.309,9279.708,9279708.0
KMB,2016-11-01,2811.0,2850.0,2798.0,2807.22,26.0,2.925,8211.118,8211118.0
KMB,2016-10-31,2800.0,2800.0,2799.0,2799.96,-159.0,2.709,7585.1,7585100.0
KMB,2016-10-28,2800.0,2850.0,2800.0,2845.17,124.0,6.786,19307.32,19307320.0
KMB,2016-10-27,2820.0,2820.0,2800.0,2810.41,34.0,761.0,2138.725,2138725.0
KMB,2016-10-26,2815.0,2815.0,2790.0,2800.85,104.0,861.0,2411.535,2411535.0
KMB,2016-10-25,2800.0,2800.0,2720.0,2772.11,56.0,607.0,1682.673,1682673.0
KMB,2016-10-21,2769.0,2769.0,2750.0,2756.72,8.0,162.0,446588.0,446588.0
KMB,2016-10-20,2731.0,2795.0,2731.0,2754.46,50.0,162.0,446222.0,446222.0
KMB,2016-10-19,2759.0,2800.0,2700.0,2740.87,417.0,1.34,3672.768,3672768.0
KMB,2016-10-18,2689.0,2689.0,2630.0,2631.24,78.0,953.0,2507.57,13093971.0
KMB,2016-10-17,2630.0,2630.0,2610.0,2610.78,12.0,705.0,1840.6,1840600.0
KMB,2016-10-14,2610.0,2611.0,2600.0,2607.72,36.0,3.549,9254.788,9254788.0
KMB,2016-10-13,2610.0,2610.0,2565.0,2598.38,-55.0,716.0,1860.44,1860440.0
KMB,2016-10-12,2650.0,2650.0,2600.0,2612.85,327.0,603.0,1575.55,1575550.0
KMB,2016-10-10,2530.0,2530.0,2530.0,2530.0,-19.0,200.0,506000.0,506000.0
KMB,2016-10-07,2530.0,2550.0,2529.0,2534.8,19.0,728.0,1845.335,1845335.0
KMB,2016-10-06,2530.0,2530.0,2530.0,2530.0,-80.0,30.0,75900.0,75900.0
KMB,2016-10-05,2550.0,2561.0,2549.0,2550.33,215.0,2.584,6590.054,6590054.0
KMB,2016-10-04,2500.0,2500.0,2470.0,2496.73,96.0,1.009,2519.205,2519205.0
KMB,2016-10-03,2475.0,2475.0,2415.0,2473.06,94.0,310.0,766650.0,766650.0
KMB,2016-09-30,2450.0,2450.0,2450.0,2450.0,160.0,337.0,825650.0,825650.0
KMB,2016-09-29,2410.0,2415.0,2410.0,2411.36,-43.0,236.0,569080.0,569080.0
KMB,2016-09-28,2430.0,2430.0,2402.0,2421.79,86.0,377.0,913016.0,913016.0
KMB,2016-09-27,2401.0,2402.0,2401.0,2401.15,-40.0,65.0,156075.0,156075.0
KMB,2016-09-26,2411.0,2411.0,2405.0,2410.72,23.0,325.0,783485.0,783485.0
KMB,2016-09-23,2420.0,2420.0,2382.0,2405.19,107.0,973.0,2340.252,3468252.0
KMB,2016-09-22,2380.0,2380.0,2363.0,2379.75,78.0,203.0,483089.0,483089.0
KMB,2016-09-21,2360.0,2363.0,2360.0,2361.27,-34.0,315.0,743800.0,743800.0
KMB,2016-09-20,2370.0,2370.0,2355.0,2369.35,-7.0,510.0,1208.368,1208368.0
KMB,2016-09-19,2362.0,2398.0,2362.0,2370.95,64.0,219.0,519238.0,519238.0
KMB,2016-09-15,2360.0,2360.0,2355.0,2355.82,17.0,85.0,200245.0,200245.0
KMB,2016-09-14,2353.0,2354.0,2350.0,2351.91,-122.0,240.0,564459.0,564459.0
KMB,2016-09-13,2361.0,2390.0,2360.0,2381.03,-79.0,68.0,161910.0,161910.0
KMB,2016-09-12,2400.0,2400.0,2399.0,2399.93,-9.0,228.0,547185.0,547185.0
KMB,2016-09-09,2402.0,2402.0,2402.0,2402.0,-191.0,10.0,24020.0,24020.0
KMB,2016-09-07,2447.0,2449.0,2447.0,2448.68,194.0,413.0,1011.304,1011304.0
KMB,2016-09-06,2402.0,2402.0,2402.0,2402.0,-196.0,20.0,48040.0,48040.0
KMB,2016-09-05,2450.0,2450.0,2450.0,2450.0,0.0,310.0,759500.0,759500.0
KMB,2016-09-02,2450.0,2455.0,2440.0,2449.98,-146.0,460.0,1126.99,1126990.0
KMB,2016-09-01,2488.0,2489.0,2451.0,2486.22,-17.0,152.0,377906.0,377906.0
KMB,2016-08-31,2490.0,2500.0,2489.0,2490.39,57.0,406.0,1011.1,1011100.0
KMB,2016-08-30,2500.0,2500.0,2451.0,2476.32,89.0,895.0,2216.302,2216302.0
KMB,2016-08-29,2470.0,2470.0,2450.0,2454.36,18.0,307.0,753490.0,753490.0
KMB,2016-08-26,2450.0,2450.0,2402.0,2449.87,10.0,2.384,5840.488,5840488.0
KMB,2016-08-25,2450.0,2450.0,2430.0,2447.4,199.0,894.0,2187.98,2187980.0
KMB,2016-08-24,2400.0,2400.0,2399.0,2399.7,35.0,1.083,2598.88,2598880.0
KMB,2016-08-23,2370.0,2399.0,2370.0,2391.32,58.0,34.0,81305.0,81305.0
KMB,2016-08-22,2385.0,2385.0,2355.0,2377.5,115.0,40.0,95100.0,7672260.0
KMB,2016-08-19,2351.0,2351.0,2350.0,2350.51,2.0,390.0,916700.0,916700.0
KMB,2016-08-18,2350.0,2350.0,2350.0,2350.0,12.0,337.0,791950.0,791950.0
KMB,2016-08-17,2350.0,2350.0,2320.0,2347.11,117.0,57.0,133785.0,133785.0
KMB,2016-08-16,2320.0,2321.0,2320.0,2320.08,87.0,834.0,1934.945,1934945.0
KMB,2016-08-15,2300.0,2300.0,2300.0,2300.0,-112.0,100.0,230000.0,230000.0
KMB,2016-08-12,2350.0,2350.0,2300.0,2326.06,113.0,213.0,495450.0,495450.0
KMB,2016-08-11,2300.0,2300.0,2300.0,2300.0,17.0,185.0,425500.0,425500.0
KMB,2016-08-10,2300.0,2300.0,2280.0,2296.0,-6.0,150.0,344400.0,344400.0
KMB,2016-08-09,2280.0,2300.0,2280.0,2297.35,32.0,85.0,195275.0,195275.0
KMB,2016-08-08,2290.0,2290.0,2290.0,2290.0,-43.0,50.0,114500.0,114500.0
KMB,2016-08-05,2300.0,2300.0,2300.0,2300.0,16.0,50.0,115000.0,115000.0
KMB,2016-08-04,2300.0,2300.0,2280.0,2296.44,-9.0,337.0,773900.0,773900.0
KMB,2016-08-03,2300.0,2300.0,2260.0,2298.55,-48.0,304.0,698760.0,698760.0
KMB,2016-08-01,2300.0,2340.0,2300.0,2309.7,-192.0,165.0,381100.0,381100.0
KMB,2016-07-29,2355.0,2355.0,2355.0,2355.0,21.0,272.0,640560.0,13864560.0
KMB,2016-07-28,2355.0,2355.0,2350.0,2350.17,12.0,303.0,712100.0,712100.0
KMB,2016-07-27,2350.0,2350.0,2306.0,2347.24,-8.0,80.0,187779.0,187779.0
KMB,2016-07-26,2350.0,2350.0,2349.0,2349.22,11.0,321.0,754100.0,754100.0
KMB,2016-07-25,2340.0,2349.0,2340.0,2346.58,-15.0,522.0,1224.917,1224917.0
KMB,2016-07-22,2350.0,2350.0,2350.0,2350.0,295.0,208.0,488800.0,488800.0
KMB,2016-07-21,2300.0,2350.0,2260.0,2282.68,-45.0,2.462,5619.97,5619970.0
KMB,2016-07-19,2296.0,2300.0,2252.0,2293.07,191.0,510.0,1169.468,1169468.0
KMB,2016-07-18,2250.0,2250.0,2250.0,2250.0,-8.0,401.0,902250.0,902250.0
KMB,2016-07-15,2250.0,2256.0,2250.0,2251.9,-208.0,216.0,486410.0,486410.0
KMB,2016-07-14,2299.0,2300.0,2299.0,2299.8,48.0,501.0,1152.2,1152200.0
KMB,2016-07-13,2300.0,2300.0,2250.0,2288.89,98.0,45.0,103000.0,103000.0
KMB,2016-07-12,2251.0,2300.0,2250.0,2266.71,74.0,310.0,702680.0,702680.0
KMB,2016-07-11,2250.0,2250.0,2250.0,2250.0,99.0,28.0,63000.0,63000.0
KMB,2016-07-08,2220.0,2295.0,2220.0,2227.89,-5.0,1.058,2357.11,2357110.0
KMB,2016-07-07,2220.0,2250.0,2201.0,2228.99,126.0,2.048,4564.967,4564967.0
KMB,2016-07-06,2235.0,2235.0,2180.0,2201.27,144.0,528.0,1162.27,1162270.0
KMB,2016-07-04,2180.0,2180.0,2160.0,2169.98,19.0,88.0,190958.0,190958.0
KMB,2016-07-01,2166.0,2167.0,2162.0,2165.76,59.0,320.0,693043.0,693043.0
KMB,2016-06-28,2153.0,2153.0,2153.0,2153.0,9.0,17.0,36601.0,36601.0
KMB,2016-06-24,2151.0,2151.0,2151.0,2151.0,-133.0,10.0,21510.0,6471510.0
KMB,2016-06-23,2180.0,2180.0,2180.0,2180.0,2.0,19.0,41420.0,41420.0
KMB,2016-06-22,2150.0,2185.0,2150.0,2179.62,-29.0,600.0,1307.775,1307775.0
KMB,2016-06-21,2185.0,2186.0,2185.0,2185.9,-64.0,255.0,557405.0,557405.0
KMB,2016-06-20,2200.0,2200.0,2200.0,2200.0,42.0,10.0,22000.0,22000.0
KMB,2016-06-16,2191.0,2191.0,2190.0,2190.75,9.0,133.0,291370.0,291370.0
KMB,2016-06-15,2190.0,2190.0,2181.0,2188.87,26.0,961.0,2103.501,7603501.0
KMB,2016-06-14,2181.0,2200.0,2181.0,2183.16,13.0,67.0,146272.0,146272.0
KMB,2016-06-13,2180.0,2183.0,2180.0,2180.39,-5.0,2.148,4683.472,4683472.0
KMB,2016-06-10,2185.0,2185.0,2181.0,2181.55,-56.0,433.0,944613.0,944613.0
KMB,2016-06-09,2180.0,2200.0,2180.0,2193.84,-28.0,289.0,634020.0,634020.0
KMB,2016-06-08,2200.0,2200.0,2200.0,2200.0,5.0,119.0,261800.0,261800.0
KMB,2016-06-07,2200.0,2200.0,2180.0,2198.89,-72.0,180.0,395800.0,395800.0
KMB,2016-06-06,2210.0,2248.0,2210.0,2214.92,-59.0,176.0,389826.0,389826.0
KMB,2016-06-03,2248.0,2248.0,2200.0,2228.0,73.0,48.0,106944.0,106944.0
KMB,2016-06-02,2245.0,2245.0,2202.0,2211.77,43.0,66.0,145977.0,145977.0
KMB,2016-06-01,2245.0,2245.0,2202.0,2202.26,-168.0,664.0,1462.3,1462300.0
KMB,2016-05-31,2240.0,2240.0,2240.0,2240.0,-44.0,220.0,492800.0,492800.0
KMB,2016-05-30,2250.0,2250.0,2250.0,2250.0,0.0,10.0,22500.0,22500.0
KMB,2016-05-27,2250.0,2251.0,2250.0,2250.07,-5.0,5.705,12836.634,12836634.0
KMB,2016-05-26,2252.0,2252.0,2250.0,2251.12,-2.0,874.0,1967.483,3000333.0
KMB,2016-05-25,2251.0,2252.0,2250.0,2251.47,7.0,279.0,628160.0,628160.0
KMB,2016-05-23,2250.0,2250.0,2250.0,2250.0,0.0,300.0,675000.0,675000.0
KMB,2016-05-20,2250.0,2250.0,2250.0,2250.0,171.0,161.0,362250.0,362250.0
KMB,2016-05-19,2206.0,2250.0,2206.0,2212.25,-168.0,1.6,3539.6,3539600.0
KMB,2016-05-18,2250.0,2250.0,2250.0,2250.0,0.0,87.0,195750.0,195750.0
KMB,2016-05-17,2250.0,2250.0,2250.0,2250.0,0.0,246.0,553500.0,553500.0
KMB,2016-05-16,2250.0,2250.0,2250.0,2250.0,0.0,287.0,645750.0,645750.0
KMB,2016-05-13,2250.0,2250.0,2250.0,2250.0,37.0,1.246,2803.5,2803500.0
KMB,2016-05-12,2250.0,2251.0,2215.0,2241.81,153.0,633.0,1419.065,1419065.0
KMB,2016-05-11,2212.0,2212.0,2203.0,2208.09,-32.0,230.0,507860.0,10264860.0
KMB,2016-05-10,2200.0,2250.0,2200.0,2215.28,-156.0,286.0,633570.0,633570.0
KMB,2016-05-09,2251.0,2280.0,2250.0,2250.4,86.0,1.238,2785.998,2785998.0
KMB,2016-05-06,2249.0,2250.0,2151.0,2231.28,142.0,1.329,2965.369,5846529.0
KMB,2016-05-05,2200.0,2200.0,2200.0,2200.0,0.0,1.971,4336.2,4336200.0
KMB,2016-05-04,2200.0,2200.0,2200.0,2200.0,0.0,241.0,530200.0,530200.0
KMB,2016-05-03,2200.0,2200.0,2200.0,2200.0,0.0,15.0,33000.0,33000.0
KMB,2016-04-28,2200.0,2201.0,2199.0,2199.95,76.0,473.0,1040.577,1040577.0
KMB,2016-04-27,2181.0,2194.0,2174.0,2183.34,61.0,158.0,344967.0,344967.0
KMB,2016-04-25,2170.0,2170.0,2170.0,2170.0,-4.0,3.06,6640.2,6640200.0
KMB,2016-04-22,2171.0,2180.0,2170.0,2170.88,92.0,152.0,329974.0,329974.0
KMB,2016-04-21,2151.0,2151.0,2151.0,2151.0,51.0,250.0,537750.0,537750.0
KMB,2016-04-20,2140.0,2140.0,2140.0,2140.0,-180.0,300.0,642000.0,642000.0
KMB,2016-04-19,2180.0,2180.0,2179.0,2179.14,-4.0,50.0,108957.0,108957.0
KMB,2016-04-18,2179.0,2180.0,2179.0,2179.91,0.0,264.0,575495.0,575495.0
KMB,2016-04-15,2180.0,2180.0,2179.0,2179.98,-13.0,100.0,217998.0,217998.0
KMB,2016-04-14,2199.0,2199.0,2176.0,2182.88,36.0,646.0,1410.139,1410139.0
KMB,2016-04-13,2175.0,2175.0,2175.0,2175.0,80.0,117.0,254475.0,254475.0
KMB,2016-04-12,2175.0,2175.0,2151.0,2157.8,36.0,190.0,409982.0,1506482.0
KMB,2016-04-11,2150.0,2150.0,2150.0,2150.0,0.0,94.0,202100.0,202100.0
KMB,2016-04-08,2150.0,2150.0,2150.0,2150.0,8.0,50.0,107500.0,16993600.0
KMB,2016-04-05,2147.0,2225.0,2147.0,2148.31,-632.0,492.0,1056.97,1056970.0
KMB,2016-04-04,2298.0,2300.0,2250.0,2293.21,-23.0,1.978,4535.977,4535977.0
KMB,2016-04-01,2300.0,2300.0,2271.0,2298.42,81.0,604.0,1388.245,1388245.0
KMB,2016-03-31,2280.0,2280.0,2280.0,2280.0,69.0,230.0,524400.0,524400.0
KMB,2016-03-30,2260.0,2270.0,2260.0,2264.38,10.0,812.0,1838.677,1838677.0
KMB,2016-03-29,2251.0,2270.0,2251.0,2262.15,-10.0,1.446,3271.075,3271075.0
KMB,2016-03-28,2250.0,2275.0,2250.0,2264.5,-53.0,493.0,1116.4,1116400.0
KMB,2016-03-25,2260.0,2290.0,2260.0,2276.65,-102.0,334.0,760400.0,760400.0
KMB,2016-03-24,2300.0,2300.0,2300.0,2300.0,0.0,2.078,4779.4,4779400.0
KMB,2016-03-23,2300.0,2300.0,2300.0,2300.0,-127.0,3.305,7601.5,7601500.0
KMB,2016-03-22,2302.0,2330.0,2302.0,2329.51,104.0,432.0,1006.348,1006348.0
KMB,2016-03-21,2300.0,2316.0,2300.0,2305.64,-182.0,1.404,3237.12,3237120.0
KMB,2016-03-18,2350.0,2350.0,2330.0,2348.36,-5.0,618.0,1451.287,1451287.0
KMB,2016-03-17,2350.0,2350.0,2349.0,2349.51,0.0,500.0,1174.755,1174755.0
KMB,2016-03-16,2350.0,2350.0,2348.0,2349.54,18.0,493.0,1158.325,1158325.0
KMB,2016-03-15,2350.0,2350.0,2331.0,2345.24,10.0,450.0,1055.36,1055360.0
KMB,2016-03-14,2340.0,2350.0,2339.0,2342.98,-72.0,60.0,140579.0,140579.0
KMB,2016-03-11,2360.0,2360.0,2360.0,2360.0,-1.0,208.0,490880.0,490880.0
KMB,2016-03-10,2352.0,2370.0,2351.0,2360.2,26.0,457.0,1078.61,1078610.0
KMB,2016-03-09,2354.0,2354.0,2354.0,2354.0,-77.0,10.0,23540.0,23540.0
KMB,2016-03-08,2360.0,2388.0,2360.0,2372.25,49.0,388.0,920434.0,920434.0
KMB,2016-03-07,2389.0,2389.0,2355.0,2360.8,-31.0,148.0,349398.0,349398.0
KMB,2016-03-04,2389.0,2389.0,2350.0,2368.23,44.0,413.0,978077.0,978077.0
KMB,2016-03-03,2356.0,2388.0,2356.0,2357.84,-191.0,434.0,1023.304,1023304.0
KMB,2016-03-01,2390.0,2430.0,2370.0,2403.66,95.0,1.733,4165.543,4165543.0
KMB,2016-02-29,2390.0,2390.0,2350.0,2381.01,133.0,516.0,1228.6,1228600.0
KMB,2016-02-26,2350.0,2350.0,2349.0,2349.65,207.0,286.0,671999.0,671999.0
KMB,2016-02-24,2302.0,2302.0,2302.0,2302.0,-12.0,100.0,230200.0,230200.0
KMB,2016-02-23,2307.0,2307.0,2304.0,2304.81,15.0,398.0,917315.0,917315.0
KMB,2016-02-22,2301.0,2302.0,2301.0,2301.36,-156.0,208.0,478683.0,478683.0
KMB,2016-02-19,2330.0,2340.0,2307.0,2337.87,123.0,113.0,264179.0,264179.0
KMB,2016-02-18,2311.0,2311.0,2305.0,2309.52,-59.0,230.0,531190.0,531190.0
KMB,2016-02-17,2300.0,2350.0,2300.0,2323.26,-135.0,430.0,999000.0,3349000.0
KMB,2016-02-16,2355.0,2355.0,2355.0,2355.0,-183.0,311.0,732405.0,732405.0
KMB,2016-02-15,2399.0,2400.0,2361.0,2398.82,17.0,1.124,2696.279,2696279.0
KMB,2016-02-12,2400.0,2400.0,2390.0,2394.83,169.0,120.0,287380.0,287380.0
KMB,2016-02-11,2355.0,2355.0,2355.0,2355.0,6.0,60.0,141300.0,141300.0
KMB,2016-02-10,2355.0,2355.0,2353.0,2353.6,7.0,331.0,779043.0,7829043.0
KMB,2016-02-09,2350.0,2355.0,2350.0,2352.07,8.0,547.0,1286.585,1286585.0
KMB,2016-02-08,2351.0,2351.0,2350.0,2350.25,11.0,275.0,646320.0,646320.0
KMB,2016-02-05,2350.0,2350.0,2338.0,2347.62,-10.0,1.069,2509.602,2509602.0
KMB,2016-02-04,2350.0,2350.0,2350.0,2350.0,32.0,193.0,453550.0,453550.0
KMB,2016-02-03,2302.0,2350.0,2302.0,2342.49,-33.0,275.0,644186.0,644186.0
KMB,2016-02-02,2350.0,2351.0,2350.0,2350.2,29.0,500.0,1175.1,1175100.0
KMB,2016-02-01,2400.0,2400.0,2342.0,2343.31,-295.0,5.565,13040.5,15382500.0
KMB,2016-01-29,2450.0,2450.0,2350.0,2414.42,447.0,1.541,3720.614,3720614.0
KMB,2016-01-28,2340.0,2340.0,2300.0,2311.02,51.0,626.0,1446.7,1446700.0
KMB,2016-01-27,2300.0,2300.0,2280.0,2299.39,41.0,411.0,945050.0,945050.0
KMB,2016-01-26,2290.0,2290.0,2290.0,2290.0,-40.0,5.0,11450.0,11450.0
KMB,2016-01-25,2300.0,2300.0,2299.0,2299.31,-3.0,130.0,298910.0,298910.0
KMB,2016-01-22,2300.0,2300.0,2300.0,2300.0,-32.0,25.0,57500.0,3930970.0
KMB,2016-01-21,2300.0,2320.0,2299.0,2307.34,473.0,843.0,1945.09,1945090.0
KMB,2016-01-20,2258.0,2258.0,2193.0,2203.16,480.0,640.0,1410.02,1410020.0
KMB,2016-01-18,2100.0,2301.0,2100.0,2102.19,-939.0,36.643,77030.64,77030640.0
KMB,2016-01-15,2320.0,2320.0,2320.0,2320.0,0.0,660.0,1531.2,1531200.0
KMB,2016-01-14,2320.0,2320.0,2320.0,2320.0,35.0,150.0,348000.0,348000.0
KMB,2016-01-13,2310.0,2315.0,2310.0,2311.91,-73.0,568.0,1313.165,1313165.0
KMB,2016-01-12,2311.0,2330.0,2311.0,2328.96,33.0,619.0,1441.624,1441624.0
KMB,2016-01-11,2320.0,2350.0,2310.0,2321.23,9.0,869.0,2017.147,2017147.0
KMB,2016-01-08,2350.0,2350.0,2300.0,2319.09,-128.0,647.0,1500.45,1500450.0
KMB,2016-01-05,2350.0,2350.0,2349.0,2349.18,25.0,542.0,1273.257,1273257.0
KMB,2016-01-04,2349.0,2350.0,2301.0,2343.42,209.0,501.0,1174.054,1174054.0
KMB,2015-12-30,2300.0,2349.0,2275.0,2295.34,-18.0,529.0,1214.233,1214233.0
KMB,2015-12-29,2300.0,2300.0,2290.0,2299.41,97.0,656.0,1508.41,1508410.0
KMB,2015-12-28,2289.0,2300.0,2250.0,2277.21,114.0,3.369,7671.922,7671922.0
KMB,2015-12-25,2250.0,2255.0,2250.0,2251.49,7.0,567.0,1276.595,1276595.0
KMB,2015-12-24,2252.0,2252.0,2249.0,2250.0,0.0,4.01,9022.494,9022494.0
KMB,2015-12-23,2250.0,2250.0,2250.0,2250.0,0.0,283.0,636750.0,636750.0
KMB,2015-12-22,2250.0,2250.0,2249.0,2249.99,-8.0,7.446,16753.432,16753432.0
KMB,2015-12-21,2250.0,2274.0,2250.0,2251.8,-145.0,400.0,900720.0,900720.0
KMB,2015-12-18,2285.0,2285.0,2285.0,2285.0,139.0,84.0,191940.0,191940.0
KMB,2015-12-17,2250.0,2254.0,2249.0,2253.57,-104.0,2.706,6098.166,6098166.0
KMB,2015-12-16,2261.0,2280.0,2261.0,2277.29,-24.0,210.0,478230.0,478230.0
KMB,2015-12-15,2260.0,2300.0,2260.0,2282.73,7.0,1.45,3309.956,11975956.0
KMB,2015-12-14,2285.0,2294.0,2271.0,2281.07,49.0,532.0,1213.531,1213531.0
KMB,2015-12-11,2270.0,2270.0,2270.0,2270.0,69.0,200.0,454000.0,454000.0
KMB,2015-12-10,2260.0,2294.0,2252.0,2254.47,-4.0,1.168,2633.216,2633216.0
KMB,2015-12-09,2260.0,2270.0,2252.0,2255.26,23.0,756.0,1704.98,1704980.0
KMB,2015-12-07,2250.0,2250.0,2250.0,2250.0,-4.0,534.0,1201.5,1201500.0
KMB,2015-12-04,2250.0,2255.0,2250.0,2251.0,-1.0,376.0,846375.0,3096375.0
KMB,2015-12-03,2270.0,2270.0,2250.0,2251.29,82.0,4.39,9883.154,9883154.0
KMB,2015-12-01,2300.0,2300.0,2190.0,2232.97,280.0,6.006,13411.207,13411207.0
KMB,2015-11-30,2172.0,2173.0,2172.0,2172.09,40.0,583.0,1266.326,1266326.0
KMB,2015-11-27,2170.0,2170.0,2157.0,2163.5,16.0,200.0,432700.0,432700.0
KMB,2015-11-26,2157.0,2180.0,2157.0,2159.99,-249.0,77.0,166319.0,166319.0
KMB,2015-11-25,2180.0,2250.0,2180.0,2215.12,-136.0,798.0,1767.668,1767668.0
KMB,2015-11-24,2250.0,2250.0,2191.0,2245.66,277.0,183.0,410955.0,410955.0
KMB,2015-11-23,2200.0,2215.0,2160.0,2185.22,144.0,1.18,2578.563,2578563.0
KMB,2015-11-20,2155.0,2200.0,2131.0,2154.16,409.0,1.54,3317.404,3317404.0
KMB,2015-11-19,2090.0,2090.0,2049.0,2069.53,197.0,1.021,2112.987,2112987.0
KMB,2015-11-18,2033.0,2033.0,2011.0,2029.62,32.0,910.0,1846.954,1846954.0
KMB,2015-11-17,2029.0,2049.0,2001.0,2023.18,-32.0,689.0,1393.974,1393974.0
KMB,2015-11-16,2030.0,2030.0,2020.0,2029.71,42.0,340.0,690100.0,690100.0
KMB,2015-11-13,2002.0,2050.0,2002.0,2021.28,-135.0,1.102,2227.454,2227454.0
KMB,2015-11-12,2049.0,2049.0,2049.0,2049.0,52.0,20.0,40980.0,40980.0
KMB,2015-11-11,2050.0,2050.0,2001.0,2038.3,259.0,151.0,307784.0,307784.0
KMB,2015-11-10,1951.0,2000.0,1941.0,1986.93,182.0,4.394,8730.564,8730564.0
KMB,2015-11-09,1950.0,1961.0,1950.0,1951.48,-69.0,954.0,1861.71,1861710.0
KMB,2015-11-06,1961.0,1989.0,1961.0,1964.96,7.0,106.0,208286.0,208286.0
KMB,2015-11-05,1954.0,1998.0,1954.0,1963.58,-125.0,148.0,290610.0,290610.0
KMB,2015-11-04,1990.0,1999.0,1961.0,1988.4,-54.0,250.0,497100.0,497100.0
KMB,2015-11-03,1999.0,2001.0,1998.0,1999.13,5.0,1.581,3160.632,7842632.0
KMB,2015-11-02,1999.0,2030.0,1955.0,1998.04,-44.0,1.167,2331.711,2331711.0
KMB,2015-10-30,2000.0,2030.0,1973.0,2006.9,472.0,919.0,1844.342,1844342.0
KMB,2015-10-29,1936.0,1936.0,1900.0,1916.43,196.0,638.0,1222.683,16422683.0
KMB,2015-10-28,1880.0,1895.0,1869.0,1879.64,136.0,1.476,2774.355,2774355.0
KMB,2015-10-27,1869.0,1869.0,1850.0,1854.51,23.0,1.123,2082.613,2082613.0
KMB,2015-10-26,1851.0,1851.0,1850.0,1850.34,-17.0,437.0,808600.0,808600.0
KMB,2015-10-22,1850.0,1870.0,1850.0,1853.46,-2.0,575.0,1065.74,1065740.0
KMB,2015-10-21,1852.0,1855.0,1852.0,1853.77,14.0,130.0,240990.0,240990.0
KMB,2015-10-19,1850.0,1852.0,1850.0,1851.19,-30.0,318.0,588680.0,588680.0
KMB,2015-10-16,1851.0,1860.0,1851.0,1856.76,-117.0,450.0,835540.0,835540.0
KMB,2015-10-15,1870.0,1901.0,1870.0,1878.74,-195.0,492.0,924342.0,924342.0
KMB,2015-10-14,1930.0,1930.0,1900.0,1916.09,216.0,960.0,1839.45,1839450.0
KMB,2015-10-13,1899.0,1899.0,1850.0,1875.49,35.0,4.846,9088.611,9088611.0
KMB,2015-10-09,1869.0,1869.0,1868.0,1868.98,103.0,208.0,388747.0,388747.0
KMB,2015-10-08,1850.0,1850.0,1850.0,1850.0,0.0,931.0,1722.35,1722350.0
KMB,2015-10-07,1850.0,1850.0,1849.0,1849.99,13.0,754.0,1394.89,1394890.0
KMB,2015-10-06,1850.0,1850.0,1831.0,1847.66,-29.0,569.0,1051.32,1051320.0
KMB,2015-10-05,1850.0,1869.0,1850.0,1853.03,-24.0,1.054,1953.092,1953092.0
KMB,2015-10-02,1860.0,1870.0,1850.0,1857.48,66.0,326.0,605538.0,605538.0
KMB,2015-10-01,1850.0,1850.0,1830.0,1845.25,195.0,1.424,2627.64,2627640.0
KMB,2015-09-30,1810.0,1810.0,1810.0,1810.0,-105.0,600.0,1086.0,1086000.0
KMB,2015-09-29,1827.0,1840.0,1827.0,1829.29,-82.0,85.0,155490.0,9355490.0
KMB,2015-09-28,1845.0,1845.0,1840.0,1844.35,-5.0,307.0,566215.0,566215.0
KMB,2015-09-25,1845.0,1848.0,1845.0,1845.31,103.0,242.0,446565.0,446565.0
KMB,2015-09-24,1840.0,1840.0,1813.0,1826.46,77.0,4.616,8430.933,8430933.0
KMB,2015-09-23,1820.0,1820.0,1811.0,1812.48,6.0,610.0,1105.61,1105610.0
KMB,2015-09-22,1811.0,1815.0,1811.0,1811.44,35.0,549.0,994479.0,994479.0
KMB,2015-09-21,1805.0,1815.0,1805.0,1805.18,11.0,274.0,494620.0,494620.0
KMB,2015-09-18,1801.0,1806.0,1801.0,1803.22,25.0,411.0,741122.0,741122.0
KMB,2015-09-17,1800.0,1800.0,1786.0,1798.78,103.0,723.0,1300.518,3073518.0
KMB,2015-09-16,1780.0,1781.0,1780.0,1780.42,13.0,155.0,275965.0,20435965.0
KMB,2015-09-15,1780.0,1780.0,1771.0,1778.11,-7.0,167.0,296945.0,296945.0
KMB,2015-09-14,1760.0,1780.0,1751.0,1779.41,-7.0,399.0,709984.0,709984.0
KMB,2015-09-11,1780.0,1781.0,1780.0,1780.72,4.0,304.0,541338.0,541338.0
KMB,2015-09-10,1780.0,1780.0,1780.0,1780.0,-111.0,4.0,7120.0,7120.0
KMB,2015-09-07,1800.0,1800.0,1799.0,1799.99,0.0,1.05,1889.988,1889988.0
KMB,2015-09-04,1800.0,1800.0,1800.0,1800.0,-6.0,2.25,4050.0,4050000.0
KMB,2015-09-03,1800.0,1844.0,1800.0,1801.14,-21.0,566.0,1019.444,1019444.0
KMB,2015-09-02,1805.0,1805.0,1805.0,1805.0,22.0,15.0,27075.0,27075.0
KMB,2015-09-01,1801.0,1801.0,1801.0,1801.0,3.0,72.0,129672.0,129672.0
KMB,2015-08-31,1800.0,1801.0,1800.0,1800.47,2.0,107.0,192650.0,192650.0
KMB,2015-08-27,1801.0,1801.0,1800.0,1800.1,1.0,1.43,2574.15,2574150.0
KMB,2015-08-26,1800.0,1800.0,1800.0,1800.0,-6.0,250.0,450000.0,450000.0
KMB,2015-08-25,1800.0,1803.0,1800.0,1801.09,-6.0,1.482,2669.215,2669215.0
KMB,2015-08-24,1802.0,1805.0,1802.0,1802.12,-59.0,962.0,1733.635,1733635.0
KMB,2015-08-21,1805.0,1829.0,1802.0,1812.84,-24.0,166.0,300932.0,300932.0
KMB,2015-08-20,1801.0,1845.0,1801.0,1817.13,-172.0,235.0,427025.0,427025.0
KMB,2015-08-19,1849.0,1849.0,1849.0,1849.0,148.0,211.0,390139.0,390139.0
KMB,2015-08-18,1830.0,1830.0,1801.0,1822.09,119.0,55.0,100215.0,100215.0
KMB,2015-08-17,1800.0,1801.0,1800.0,1800.71,-17.0,1.128,2031.205,2031205.0
KMB,2015-08-14,1800.0,1830.0,1800.0,1803.72,-70.0,1.025,1848.81,1848810.0
KMB,2015-08-13,1812.0,1820.0,1810.0,1816.35,60.0,430.0,781030.0,781030.0
KMB,2015-08-12,1806.0,1806.0,1800.0,1805.46,292.0,478.0,863010.0,863010.0
KMB,2015-08-11,1790.0,1790.0,1750.0,1754.2,-45.0,470.0,824475.0,824475.0
KMB,2015-08-10,1751.0,1780.0,1751.0,1762.07,40.0,243.0,428183.0,428183.0
KMB,2015-08-07,1755.0,1755.0,1755.0,1755.0,-250.0,40.0,70200.0,70200.0
KMB,2015-08-06,1800.0,1800.0,1800.0,1800.0,0.0,17.0,30600.0,30600.0
KMB,2015-08-05,1800.0,1800.0,1799.0,1799.93,0.0,207.0,372586.0,372586.0
KMB,2015-08-04,1800.0,1800.0,1800.0,1800.0,-5.0,93.0,167400.0,167400.0
KMB,2015-07-31,1800.0,1810.0,1800.0,1800.98,-50.0,1.457,2624.03,2624030.0
KMB,2015-07-30,1810.0,1810.0,1810.0,1810.0,0.0,100.0,181000.0,181000.0
KMB,2015-07-29,1810.0,1810.0,1810.0,1810.0,-57.0,90.0,162900.0,162900.0
KMB,2015-07-28,1820.0,1825.0,1820.0,1820.36,-160.0,206.0,374995.0,374995.0
KMB,2015-07-24,1850.0,1850.0,1850.0,1850.0,63.0,2.651,4904.35,4904350.0
KMB,2015-07-23,1850.0,1850.0,1827.0,1838.41,22.0,631.0,1160.037,1160037.0
KMB,2015-07-22,1850.0,1850.0,1820.0,1834.31,121.0,223.0,409051.0,409051.0
KMB,2015-07-21,1811.0,1813.0,1811.0,1812.45,14.0,124.0,224744.0,224744.0
KMB,2015-07-20,1810.0,1810.0,1810.0,1810.0,-107.0,50.0,90500.0,90500.0
KMB,2015-07-16,1830.0,1830.0,1828.0,1829.56,177.0,170.0,311025.0,311025.0
KMB,2015-07-15,1829.0,1829.0,1770.0,1797.75,290.0,600.0,1078.648,1078648.0
KMB,2015-07-13,1745.0,1750.0,1745.0,1747.0,64.0,400.0,698800.0,698800.0
KMB,2015-07-10,1735.0,1750.0,1735.0,1735.88,59.0,204.0,354120.0,354120.0
KMB,2015-07-09,1735.0,1735.0,1720.0,1725.66,138.0,265.0,457300.0,457300.0
KMB,2015-07-08,1700.0,1720.0,1700.0,1702.17,-103.0,230.0,391500.0,391500.0
KMB,2015-07-07,1720.0,1720.0,1719.0,1719.97,-29.0,345.0,593390.0,593390.0
KMB,2015-07-06,1702.0,1750.0,1702.0,1725.04,-166.0,214.0,369158.0,369158.0
KMB,2015-07-03,1750.0,1770.0,1750.0,1754.22,-94.0,872.0,1529.68,1529680.0
KMB,2015-07-02,1770.0,1771.0,1770.0,1770.94,5.0,320.0,566700.0,566700.0
KMB,2015-07-01,1770.0,1770.0,1770.0,1770.0,0.0,400.0,708000.0,708000.0
KMB,2015-06-30,1770.0,1770.0,1770.0,1770.0,-141.0,300.0,531000.0,531000.0
KMB,2015-06-29,1770.0,1800.0,1770.0,1795.31,-26.0,296.0,531411.0,531411.0
KMB,2015-06-26,1800.0,1800.0,1800.0,1800.0,0.0,55.0,99000.0,99000.0
KMB,2015-06-25,1800.0,1800.0,1800.0,1800.0,3.0,135.0,243000.0,243000.0
KMB,2015-06-24,1799.0,1800.0,1799.0,1799.5,-3.0,100.0,179950.0,179950.0
KMB,2015-06-22,1800.0,1800.0,1800.0,1800.0,54.0,110.0,198000.0,198000.0
KMB,2015-06-19,1770.0,1800.0,1770.0,1790.38,-54.0,530.0,948900.0,948900.0
KMB,2015-06-18,1800.0,1801.0,1800.0,1800.12,-3.0,240.0,432030.0,432030.0
KMB,2015-06-17,1800.0,1802.0,1800.0,1800.63,4.0,1.671,3008.85,3008850.0
KMB,2015-06-16,1800.0,1800.0,1800.0,1800.0,0.0,855.0,1539.0,1539000.0
KMB,2015-06-15,1800.0,1800.0,1800.0,1800.0,-264.0,700.0,1260.0,1260000.0
KMB,2015-06-12,1842.0,1850.0,1842.0,1848.8,57.0,341.0,630442.0,630442.0
KMB,2015-06-11,1830.0,1880.0,1830.0,1838.33,-164.0,600.0,1103.0,1103000.0
KMB,2015-06-10,1869.0,1869.0,1869.0,1869.0,-111.0,10.0,18690.0,18690.0
KMB,2015-06-09,1890.0,1890.0,1890.0,1890.0,-53.0,10.0,18900.0,18900.0
KMB,2015-06-08,1900.0,1901.0,1900.0,1900.06,-2.0,523.0,993730.0,993730.0
KMB,2015-06-05,1900.0,1915.0,1900.0,1900.47,207.0,1.897,3605.185,3605185.0
KMB,2015-06-04,1862.0,1862.0,1862.0,1862.0,-191.0,10.0,18620.0,4743620.0
KMB,2015-06-03,1900.0,1900.0,1889.0,1898.24,200.0,612.0,1161.724,1161724.0
KMB,2015-06-02,1861.0,1861.0,1861.0,1861.0,54.0,10.0,18610.0,18610.0
KMB,2015-06-01,1851.0,1851.0,1851.0,1851.0,0.0,45.0,83295.0,83295.0
KMB,2015-05-28,1851.0,1851.0,1851.0,1851.0,0.0,50.0,92550.0,92550.0
KMB,2015-05-27,1850.0,1851.0,1850.0,1850.99,2.0,555.0,1027.3,1027300.0
KMB,2015-05-26,1851.0,1851.0,1850.0,1850.57,3.0,630.0,1165.86,1165860.0
KMB,2015-05-22,1850.0,1850.0,1850.0,1850.0,10.0,25.0,46250.0,46250.0
KMB,2015-05-21,1850.0,1850.0,1845.0,1848.18,17.0,107.0,197755.0,197755.0
KMB,2015-05-20,1845.0,1845.0,1845.0,1845.0,242.0,60.0,110700.0,110700.0
KMB,2015-05-19,1845.0,1845.0,1800.0,1801.4,51.0,516.0,929520.0,929520.0
KMB,2015-05-18,1800.0,1800.0,1791.0,1792.29,-312.0,35.0,62730.0,62730.0
KMB,2015-05-15,1850.0,1850.0,1850.0,1850.0,238.0,558.0,1032.3,1032300.0
KMB,2015-05-14,1808.0,1808.0,1807.0,1807.04,-9.0,283.0,511393.0,511393.0
KMB,2015-05-13,1810.0,1810.0,1804.0,1808.58,322.0,59.0,106706.0,106706.0
KMB,2015-05-12,1757.0,1770.0,1750.0,1752.24,-139.0,2.684,4703.014,4703014.0
KMB,2015-05-11,1770.0,1785.0,1757.0,1776.92,-128.0,452.0,803170.0,803170.0
KMB,2015-05-08,1800.0,1800.0,1800.0,1800.0,21.0,478.0,860400.0,860400.0
KMB,2015-05-06,1800.0,1800.0,1772.0,1796.18,220.0,966.0,1735.11,1735110.0
KMB,2015-05-05,1757.0,1761.0,1750.0,1757.45,42.0,3.796,6671.286,10171286.0
KMB,2015-05-04,1750.0,1751.0,1720.0,1750.13,277.0,13.069,22872.4,22872400.0
KMB,2015-04-30,1720.0,1720.0,1700.0,1702.92,-269.0,754.0,1284.0,1284000.0
KMB,2015-04-29,1750.0,1751.0,1750.0,1750.02,-113.0,10.548,18459.25,18459250.0
KMB,2015-04-28,1770.0,1770.0,1770.0,1770.0,-18.0,384.0,679680.0,679680.0
KMB,2015-04-27,1770.0,1780.0,1770.0,1773.17,-39.0,120.0,212780.0,212780.0
KMB,2015-04-24,1780.0,1790.0,1771.0,1780.17,-105.0,2.09,3720.56,3720560.0
KMB,2015-04-23,1800.0,1800.0,1799.0,1799.08,1.0,90.0,161917.0,161917.0
KMB,2015-04-22,1790.0,1829.0,1790.0,1798.91,11.0,163.0,293223.0,293223.0
KMB,2015-04-21,1800.0,1810.0,1780.0,1797.01,-30.0,635.0,1141.1,1141100.0
KMB,2015-04-20,1800.0,1810.0,1800.0,1802.5,-31.0,320.0,576800.0,576800.0
KMB,2015-04-17,1810.0,1820.0,1802.0,1808.15,-11.0,1.019,1842.5,1842500.0
KMB,2015-04-16,1810.0,1815.0,1810.0,1810.13,-14.0,784.0,1419.14,1419140.0
KMB,2015-04-15,1811.0,1815.0,1811.0,1812.62,59.0,185.0,335335.0,335335.0
KMB,2015-04-14,1800.0,1849.0,1800.0,1801.98,15.0,2.525,4550.0,4550000.0
KMB,2015-04-09,1795.0,1800.0,1795.0,1799.3,-64.0,735.0,1322.485,1322485.0
KMB,2015-04-08,1800.0,1860.0,1800.0,1810.97,-223.0,1.557,2819.68,2819680.0
KMB,2015-04-07,1850.0,1860.0,1801.0,1852.25,290.0,560.0,1037.26,1037260.0
KMB,2015-04-06,1800.0,1800.0,1800.0,1800.0,-13.0,11.0,19800.0,19800.0
KMB,2015-04-02,1800.0,1849.0,1800.0,1802.38,-252.0,1.315,2370.13,2370130.0
KMB,2015-04-01,1849.0,1849.0,1849.0,1849.0,-38.0,15.0,27735.0,27735.0
KMB,2015-03-31,1850.0,1879.0,1850.0,1855.97,-117.0,850.0,1577.575,1577575.0
KMB,2015-03-30,1878.0,1878.0,1878.0,1878.0,80.0,30.0,56340.0,56340.0
KMB,2015-03-27,1850.0,1870.0,1850.0,1863.06,-194.0,603.0,1123.425,1123425.0
KMB,2015-03-26,1900.0,1900.0,1900.0,1900.0,-79.0,71.0,134900.0,134900.0
KMB,2015-03-25,1900.0,1930.0,1900.0,1915.1,-77.0,941.0,1802.106,1802106.0
KMB,2015-03-24,1930.0,1930.0,1930.0,1930.0,-93.0,118.0,227740.0,227740.0
KMB,2015-03-23,1910.0,1950.0,1910.0,1948.18,254.0,557.0,1085.135,1085135.0
KMB,2015-03-19,1900.0,1900.0,1900.0,1900.0,-3.0,115.0,218500.0,218500.0
KMB,2015-03-18,1900.0,1905.0,1900.0,1900.56,-107.0,1.059,2012.69,2012690.0
KMB,2015-03-17,1900.0,1950.0,1900.0,1921.06,-148.0,2.496,4794.973,4794973.0
KMB,2015-03-16,1950.0,1950.0,1950.0,1950.0,-2.0,318.0,620100.0,620100.0
KMB,2015-03-13,1950.0,1951.0,1950.0,1950.4,-1.0,133.0,259403.0,259403.0
KMB,2015-03-12,1951.0,1951.0,1950.0,1950.54,-67.0,302.0,589063.0,589063.0
KMB,2015-03-11,1950.0,1970.0,1950.0,1963.76,-69.0,866.0,1700.616,1700616.0
KMB,2015-03-10,1980.0,1980.0,1962.0,1977.43,-113.0,70.0,138420.0,138420.0
KMB,2015-03-05,2000.0,2000.0,2000.0,2000.0,8.0,5.0,10000.0,10000.0
KMB,2015-03-04,2000.0,2000.0,1965.0,1998.43,-7.0,223.0,445650.0,445650.0
KMB,2015-03-03,2000.0,2000.0,1980.0,1999.73,24.0,300.0,599920.0,599920.0
KMB,2015-03-02,2000.0,2000.0,1965.0,1995.0,-25.0,14.0,27930.0,27930.0
KMB,2015-02-27,2000.0,2000.0,2000.0,2000.0,118.0,141.0,282000.0,282000.0
KMB,2015-02-26,1980.0,1980.0,1975.0,1976.6,-117.0,125.0,247075.0,247075.0
KMB,2015-02-25,2000.0,2000.0,2000.0,2000.0,113.0,10.0,20000.0,20000.0
KMB,2015-02-24,1961.0,2000.0,1961.0,1977.75,-110.0,295.0,583435.0,583435.0
KMB,2015-02-23,1999.0,2000.0,1999.0,1999.7,-2.0,714.0,1427.788,1427788.0
KMB,2015-02-20,2000.0,2000.0,2000.0,2000.0,135.0,275.0,550000.0,550000.0
KMB,2015-02-19,1975.0,1976.0,1970.0,1973.42,128.0,263.0,519010.0,519010.0
KMB,2015-02-18,1950.0,1950.0,1948.0,1948.53,-33.0,132.0,257206.0,257206.0
KMB,2015-02-17,1951.0,2000.0,1941.0,1954.96,-229.0,1.105,2160.236,2160236.0
KMB,2015-02-16,2000.0,2011.0,2000.0,2000.86,-230.0,992.0,1984.851,1984851.0
KMB,2015-02-13,2040.0,2050.0,2040.0,2048.0,-10.0,50.0,102400.0,102400.0
KMB,2015-02-11,2050.0,2050.0,2050.0,2050.0,-21.0,89.0,182450.0,182450.0
KMB,2015-02-10,2040.0,2084.0,2040.0,2054.3,-143.0,428.0,879239.0,879239.0
KMB,2015-02-09,2075.0,2099.0,2075.0,2084.12,-28.0,2.723,5675.048,5675048.0
KMB,2015-02-06,2089.0,2100.0,2088.0,2090.06,109.0,271.0,566406.0,566406.0
KMB,2015-02-05,2100.0,2100.0,2060.0,2067.48,-9.0,568.0,1174.33,1174330.0
KMB,2015-02-04,2051.0,2098.0,2050.0,2069.26,-82.0,445.0,920819.0,920819.0
KMB,2015-02-03,2100.0,2100.0,2070.0,2086.44,-78.0,691.0,1441.728,1441728.0
KMB,2015-02-02,2050.0,2130.0,2050.0,2102.84,-146.0,507.0,1066.142,1066142.0
KMB,2015-01-30,2101.0,2135.0,2101.0,2134.06,1.0,125.0,266758.0,266758.0
KMB,2015-01-29,2134.0,2135.0,2133.0,2133.92,106.0,386.0,823695.0,823695.0
KMB,2015-01-28,2135.0,2135.0,2100.0,2111.55,120.0,367.0,774940.0,774940.0
KMB,2015-01-27,2100.0,2129.0,2070.0,2086.6,40.0,590.0,1231.095,1231095.0
KMB,2015-01-26,2070.0,2135.0,2070.0,2078.19,-246.0,461.0,958046.0,958046.0
KMB,2015-01-23,2130.0,2135.0,2130.0,2130.69,152.0,174.0,370740.0,370740.0
KMB,2015-01-22,2080.0,2100.0,2080.0,2098.84,-8.0,276.0,579281.0,579281.0
KMB,2015-01-21,2090.0,2130.0,2090.0,2100.43,125.0,211.0,443190.0,443190.0
KMB,2015-01-20,2070.0,2110.0,2060.0,2074.53,119.0,995.0,2064.16,2064160.0
KMB,2015-01-16,2060.0,2060.0,2050.0,2050.2,21.0,510.0,1045.6,1045600.0
KMB,2015-01-15,2030.0,2055.0,2030.0,2045.99,254.0,405.0,828625.0,828625.0
KMB,2015-01-13,2000.0,2000.0,1980.0,1995.4,70.0,283.0,564697.0,564697.0
KMB,2015-01-12,2000.0,2000.0,1980.0,1981.57,52.0,255.0,505300.0,505300.0
KMB,2015-01-09,1970.0,1985.0,1970.0,1971.24,-139.0,640.0,1261.593,1261593.0
KMB,2015-01-08,1985.0,2000.0,1985.0,1999.0,-5.0,150.0,299850.0,299850.0
KMB,2015-01-05,2000.0,2000.0,2000.0,2000.0,1.0,24.0,48000.0,48000.0
KMB,2015-01-02,2000.0,2000.0,1999.0,1999.71,246.0,241.0,481930.0,481930.0
KMPR,2024-07-04,37200.0,37200.0,37200.0,37200.0,0.0,14.644,5447.568,5447568.0
KMPR,2023-09-13,37200.0,37200.0,37200.0,37200.0,0.0,5.3,1971.6,1971600.0
KMPR,2023-02-27,37200.0,37200.0,37200.0,37200.0,0.0,4.886,1817.592,1817592.0
KMPR,2022-09-19,37200.0,37200.0,37200.0,37200.0,0.0,16.287,6058.764,6058764.0
KMPR,2018-10-02,37200.0,37200.0,37200.0,37200.0,2000.0,698.0,259656.0,259656.0
KMPR,2015-12-03,31000.0,31000.0,31000.0,31000.0,2602.0,614.0,190340.0,190340.0
KMPR,2015-10-05,24600.0,24600.0,24600.0,24600.0,-3850.0,514.0,126444.0,126444.0
KMPR,2015-10-01,40000.0,40000.0,40000.0,40000.0,3652.0,471.0,188400.0,188400.0
KMPR,2015-09-30,29300.0,29300.0,29300.0,29300.0,-7767.0,643.0,188399.0,188399.0
KOMU,2020-12-07,48000.0,48000.0,48000.0,48000.0,2030.0,100.0,48000.0,48000.0
KOMU,2020-06-18,39900.0,39900.0,39900.0,39900.0,-25.0,140.0,55860.0,55860.0
KOMU,2020-05-13,40000.0,40000.0,40000.0,40000.0,0.0,162.0,64800.0,64800.0
KOMU,2019-09-02,40000.0,40000.0,40000.0,40000.0,0.0,1.0,400.0,400.0
KOMU,2018-07-02,40000.0,40000.0,40000.0,40000.0,-1919.0,390.0,156000.0,156000.0
KOMU,2017-05-16,49500.0,49500.0,49500.0,49500.0,0.0,30.0,14850.0,14850.0
KOMU,2016-04-21,49500.0,49500.0,49500.0,49500.0,0.0,146.0,72270.0,72270.0
KOMU,2016-04-18,49500.0,49500.0,49500.0,49500.0,0.0,524.0,259380.0,259380.0
KOMU,2015-11-19,49500.0,49500.0,49500.0,49500.0,0.0,144.0,71280.0,71280.0
KOMU,2015-11-17,49500.0,49500.0,49500.0,49500.0,0.0,148.0,73260.0,73260.0
KOMU,2015-10-05,49500.0,49500.0,49500.0,49500.0,0.0,71.0,35145.0,35145.0
KOMU,2015-09-29,49500.0,49500.0,49500.0,49500.0,0.0,224.0,110880.0,110880.0
KOMU,2015-09-24,49500.0,49500.0,49500.0,49500.0,0.0,178.0,88110.0,88110.0
KOMU,2015-09-11,49500.0,49500.0,49500.0,49500.0,0.0,140.0,69300.0,69300.0
KOMU,2015-08-14,49500.0,49500.0,49500.0,49500.0,0.0,142.0,70290.0,70290.0
KOMU,2015-07-30,49500.0,49500.0,49500.0,49500.0,0.0,12.0,5940.0,5940.0
KOMU,2015-07-07,49500.0,49500.0,49500.0,49500.0,0.0,170.0,84150.0,84150.0
KOMU,2015-06-02,49500.0,49500.0,49500.0,49500.0,0.0,98.0,48510.0,48510.0
KOMU,2015-05-22,49500.0,49500.0,49500.0,49500.0,0.0,100.0,49500.0,49500.0
KOMU,2015-05-13,49500.0,49500.0,49500.0,49500.0,0.0,172.0,85140.0,85140.0
KOMU,2015-05-05,49500.0,49500.0,49500.0,49500.0,0.0,80.0,39600.0,39600.0
KOMU,2015-04-28,49500.0,49500.0,49500.0,49500.0,0.0,26.0,12870.0,12870.0
KOMU,2015-04-21,49500.0,49500.0,49500.0,49500.0,0.0,80.0,39600.0,39600.0
KOMU,2015-03-31,49500.0,49500.0,49500.0,49500.0,0.0,160.0,79200.0,79200.0
KOMU,2015-03-26,49500.0,49500.0,49500.0,49500.0,0.0,40.0,19800.0,19800.0
KOMU,2015-03-16,49500.0,49500.0,49500.0,49500.0,0.0,118.0,58410.0,58410.0
KOMU,2015-03-09,49500.0,49500.0,49500.0,49500.0,0.0,176.0,87120.0,87120.0
KOMU,2015-03-05,49500.0,49500.0,49500.0,49500.0,0.0,120.0,59400.0,59400.0
KOMU,2015-03-03,49500.0,49500.0,49500.0,49500.0,0.0,90.0,44550.0,44550.0
KOMU,2015-02-18,49500.0,49500.0,49500.0,49500.0,0.0,342.0,169290.0,169290.0
KOMU,2015-02-16,49500.0,49500.0,49500.0,49500.0,0.0,184.0,91080.0,91080.0
KONF,2022-12-09,10000.0,10000.0,10000.0,10000.0,0.0,1.872,187200.0,187200.0
KONZ,2019-01-09,11900.0,11900.0,11900.0,11900.0,1900.0,100.0,11900.0,11900.0
KONZ,2016-10-28,10000.0,10000.0,10000.0,10000.0,0.0,45.0,4500.0,4500.0
KONZ,2016-10-07,10000.0,10000.0,10000.0,10000.0,0.0,50.0,5000.0,5000.0
KONZ,2015-12-30,10000.0,10000.0,10000.0,10000.0,-8700.0,45.0,4500.0,4500.0
KPSS,2024-07-24,35000.0,35000.0,35000.0,35000.0,511.0,27.0,9450.0,9450.0
KPSS,2024-04-25,33300.0,33300.0,33300.0,33300.0,0.0,720.0,239760.0,239760.0
KPSS,2022-12-14,33300.0,33300.0,33300.0,33300.0,0.0,480.0,159840.0,159840.0
KPSS,2022-03-22,33300.0,33300.0,33300.0,33300.0,0.0,558.0,185814.0,185814.0
KPSS,2021-10-25,33300.0,33300.0,33300.0,33300.0,30.0,1.915,637695.0,637695.0
KPSS,2021-10-19,33200.0,33200.0,33200.0,33200.0,-292.0,300.0,99600.0,99600.0
KPSS,2021-03-09,34200.0,34200.0,34200.0,34200.0,-229.0,282.0,96444.0,96444.0
KPSS,2021-01-22,35000.0,35000.0,35000.0,35000.0,-2135.0,474.0,165900.0,165900.0
KPSS,2020-10-29,44500.0,44500.0,44500.0,44500.0,91.0,76.0,33820.0,33820.0
KPSS,2020-07-30,44100.0,44100.0,44100.0,44100.0,-1833.0,300.0,132300.0,132300.0
KPSS,2020-07-23,54000.0,54000.0,54000.0,54000.0,189.0,144.0,77760.0,77760.0
KPSS,2020-07-22,53000.0,53000.0,53000.0,53000.0,291.0,206.0,109180.0,109180.0
KPSS,2020-07-21,51500.0,51500.0,51500.0,51500.0,6044.0,100.0,51500.0,51500.0
KPSS,2020-07-10,32100.0,32100.0,32100.0,32100.0,-6224.0,47.0,15087.0,15087.0
KPSS,2019-05-17,85000.0,85000.0,85000.0,85000.0,17778.0,5.0,4250.0,4250.0
KPSS,2019-03-14,30600.0,30600.0,30600.0,30600.0,268.0,168.0,51408.0,51408.0
KPSS,2019-01-22,29800.0,29800.0,29800.0,29800.0,0.0,174.0,51852.0,51852.0
KPSS,2018-12-20,29800.0,29800.0,29800.0,29800.0,276.0,120.0,35760.0,35760.0
KPSS,2018-09-13,29000.0,29000.0,29000.0,29000.0,-333.0,252.0,73080.0,73080.0
KPSS,2018-06-07,30000.0,30000.0,30000.0,30000.0,-1758.0,3.0,900.0,900.0
KPSS,2018-06-06,36400.0,36400.0,36400.0,36400.0,2133.0,162.0,58968.0,58968.0
KPSS,2018-05-23,30000.0,30000.0,30000.0,30000.0,-3631.0,7.0,2100.0,2100.0
KPSS,2018-03-07,47100.0,47100.0,47100.0,47100.0,0.0,300.0,141300.0,141300.0
KPSS,2018-03-06,47100.0,47100.0,47100.0,47100.0,0.0,111.0,52281.0,52281.0
KPSS,2018-03-05,47100.0,47100.0,47100.0,47100.0,0.0,89.0,41919.0,41919.0
KPSS,2018-02-07,47100.0,47100.0,47100.0,47100.0,-289.0,85.0,40035.0,40035.0
KPSS,2017-10-31,48500.0,48500.0,48500.0,48500.0,0.0,600.0,291000.0,291000.0
KPSS,2017-09-22,48500.0,48500.0,48500.0,48500.0,-281.0,72.0,34920.0,34920.0
KPSS,2017-09-15,49900.0,49900.0,49900.0,49900.0,289.0,1.7,848300.0,848300.0
KPSS,2017-08-31,48500.0,48500.0,48500.0,48500.0,0.0,60.0,29100.0,29100.0
KPSS,2017-08-30,48500.0,48500.0,48500.0,48500.0,-300.0,15.0,7275.0,7275.0
KPSS,2017-07-14,50000.0,50000.0,50000.0,50000.0,0.0,1.0,500000.0,500000.0
KPSS,2017-06-08,50000.0,50000.0,50000.0,50000.0,-2604.0,1.2,600000.0,600000.0
KPSS,2017-03-07,67600.0,67600.0,67600.0,67600.0,-329.0,1.0,676.0,676.0
KPSS,2016-02-16,69900.0,69900.0,69900.0,69900.0,36913.0,525.0,366975.0,366975.0
KPSS,2015-05-18,14900.0,14900.0,14900.0,14900.0,-67.0,666.0,99234.0,99234.0
KVAS,2025-01-16,12000.0,12000.0,12000.0,12000.0,0.0,5.0,60000.0,60000.0
KVAS,2024-09-17,12000.0,12000.0,12000.0,12000.0,0.0,10.0,120000.0,120000.0
KVAS,2024-09-13,12000.0,12000.0,12000.0,12000.0,0.0,10.0,120000.0,120000.0
KVAS,2024-08-14,12000.0,12000.0,12000.0,12000.0,0.0,39.0,468000.0,468000.0
KVAS,2024-07-02,12000.0,12000.0,12000.0,12000.0,0.0,13.0,156000.0,156000.0
KVAS,2024-07-01,12000.0,12000.0,12000.0,12000.0,0.0,6.0,72000.0,72000.0
KVAS,2024-06-12,12000.0,12000.0,12000.0,12000.0,0.0,96.0,1152.0,1152000.0
KVAS,2024-02-26,12000.0,12000.0,12000.0,12000.0,0.0,41.0,492000.0,492000.0
KVAS,2023-11-13,12000.0,12000.0,12000.0,12000.0,0.0,2.0,24000.0,24000.0
KVAS,2023-11-10,12000.0,12000.0,12000.0,12000.0,0.0,98.0,1176.0,1176000.0
KVAS,2023-11-09,12000.0,12000.0,12000.0,12000.0,0.0,20.0,240000.0,240000.0
KVAS,2023-11-06,12000.0,12000.0,12000.0,12000.0,0.0,99.0,1188.0,1188000.0
KVAS,2023-10-31,12000.0,12000.0,12000.0,12000.0,0.0,2.0,24000.0,24000.0
KVAS,2023-10-26,12000.0,12000.0,12000.0,12000.0,0.0,136.0,1632.0,1632000.0
KVAS,2023-10-20,12000.0,12000.0,12000.0,12000.0,0.0,92.0,1104.0,1104000.0
KVAS,2023-10-19,12000.0,12000.0,12000.0,12000.0,0.0,101.0,1212.0,1212000.0
KVAS,2023-10-18,12000.0,12000.0,12000.0,12000.0,0.0,142.0,1704.0,1704000.0
KVAS,2023-10-17,12000.0,12000.0,12000.0,12000.0,0.0,40.0,480000.0,480000.0
KVAS,2023-10-16,12000.0,12000.0,12000.0,12000.0,0.0,50.0,600000.0,600000.0
KVAS,2023-10-03,12000.0,12000.0,12000.0,12000.0,0.0,70.0,840000.0,840000.0
KVAS,2023-09-25,12000.0,12000.0,12000.0,12000.0,0.0,98.0,1176.0,1176000.0
KVAS,2023-09-21,12000.0,12000.0,12000.0,12000.0,0.0,144.0,1728.0,1728000.0
KVAS,2023-09-19,12000.0,12000.0,12000.0,12000.0,0.0,65.0,780000.0,780000.0
KVAS,2023-09-18,12000.0,12000.0,12000.0,12000.0,0.0,8.0,96000.0,96000.0
KVAS,2023-09-14,12000.0,12000.0,12000.0,12000.0,0.0,2.0,24000.0,24000.0
KVAS,2023-09-13,12000.0,12000.0,12000.0,12000.0,0.0,301.0,3612.0,3612000.0
KVAS,2023-09-12,12000.0,12000.0,12000.0,12000.0,0.0,108.0,1296.0,1296000.0
KVAS,2023-09-06,12000.0,12000.0,12000.0,12000.0,0.0,81.0,972000.0,972000.0
KVAS,2023-08-25,12000.0,12000.0,12000.0,12000.0,0.0,68.0,816000.0,816000.0
KVAS,2023-08-15,12000.0,12000.0,12000.0,12000.0,0.0,2.0,24000.0,24000.0
KVAS,2023-08-14,12000.0,12000.0,12000.0,12000.0,0.0,28.0,336000.0,336000.0
KVAS,2023-08-11,12000.0,12000.0,12000.0,12000.0,0.0,79.0,948000.0,948000.0
KVAS,2023-08-10,12000.0,12000.0,12000.0,12000.0,0.0,20.0,240000.0,240000.0
KVAS,2023-07-25,12000.0,12000.0,12000.0,12000.0,0.0,95.0,1140.0,1140000.0
KVAS,2023-07-18,12000.0,12000.0,12000.0,12000.0,0.0,18.0,216000.0,216000.0
KVAS,2023-07-17,12000.0,12000.0,12000.0,12000.0,0.0,30.0,360000.0,360000.0
KVAS,2023-07-04,12000.0,12000.0,12000.0,12000.0,0.0,20.0,240000.0,240000.0
KVAS,2023-07-03,12000.0,12000.0,12000.0,12000.0,0.0,50.0,600000.0,600000.0
KVAS,2023-06-05,12000.0,12000.0,12000.0,12000.0,0.0,54.0,648000.0,648000.0
KVAS,2023-06-01,12000.0,12000.0,12000.0,12000.0,0.0,40.0,480000.0,480000.0
KVAS,2023-05-25,12000.0,12000.0,12000.0,12000.0,0.0,31.0,372000.0,372000.0
KVAS,2023-05-16,12000.0,12000.0,12000.0,12000.0,0.0,50.0,600000.0,600000.0
KVAS,2023-05-15,12000.0,12000.0,12000.0,12000.0,0.0,35.0,420000.0,420000.0
KVAS,2023-05-02,12000.0,12000.0,12000.0,12000.0,0.0,70.0,840000.0,840000.0
KVAS,2023-04-26,12000.0,12000.0,12000.0,12000.0,0.0,20.0,240000.0,240000.0
KVAS,2023-04-20,12000.0,12000.0,12000.0,12000.0,0.0,65.0,780000.0,780000.0
KVAS,2023-03-31,12000.0,12000.0,12000.0,12000.0,0.0,16.0,192000.0,192000.0
KVAS,2023-03-17,12000.0,12000.0,12000.0,12000.0,0.0,5.0,60000.0,60000.0
KVAS,2023-03-07,12000.0,12000.0,12000.0,12000.0,0.0,5.0,60000.0,60000.0
KVAS,2023-01-16,12000.0,12000.0,12000.0,12000.0,0.0,30.0,360000.0,360000.0
KVAS,2023-01-10,12000.0,12000.0,12000.0,12000.0,0.0,22.0,264000.0,264000.0
KVAS,2022-12-07,12000.0,12000.0,12000.0,12000.0,0.0,6.0,72000.0,72000.0
KVAS,2022-12-06,12000.0,12000.0,12000.0,12000.0,0.0,224.0,2688.0,2688000.0
KVAS,2022-11-28,12000.0,12000.0,12000.0,12000.0,0.0,73.0,876000.0,876000.0
KVAS,2022-11-21,12000.0,12000.0,12000.0,12000.0,0.0,5.0,60000.0,60000.0
KVAS,2022-11-16,12000.0,12000.0,12000.0,12000.0,0.0,224.0,2688.0,2688000.0
KVAS,2022-11-03,12000.0,12000.0,12000.0,12000.0,0.0,90.0,1080.0,1080000.0
KVAS,2022-11-02,12000.0,12000.0,12000.0,12000.0,0.0,97.0,1164.0,1164000.0
KVAS,2022-09-15,12000.0,12000.0,12000.0,12000.0,0.0,76.0,912000.0,912000.0
KVAS,2022-09-13,12000.0,12000.0,12000.0,12000.0,0.0,79.0,948000.0,948000.0
KVAS,2022-09-05,12000.0,12000.0,12000.0,12000.0,0.0,97.0,1164.0,1164000.0
KVAS,2022-07-27,12000.0,12000.0,12000.0,12000.0,0.0,20.0,240000.0,240000.0
KVAS,2022-06-15,12000.0,12000.0,12000.0,12000.0,0.0,3.0,36000.0,36000.0
KVAS,2022-05-25,12000.0,12000.0,12000.0,12000.0,0.0,2.0,24000.0,24000.0
KVAS,2022-04-11,12000.0,12000.0,12000.0,12000.0,-8.0,5.0,60000.0,60000.0
KVAS,2022-04-06,12010.0,12010.0,12010.0,12010.0,0.0,1.0,12010.0,12010.0
KVAS,2022-03-23,12010.0,12010.0,12010.0,12010.0,8.0,9.0,108090.0,108090.0
KVAS,2022-01-12,12000.0,12000.0,12000.0,12000.0,0.0,7.0,84000.0,84000.0
KVAS,2021-12-16,12000.0,12000.0,12000.0,12000.0,0.0,94.0,1128.0,1128000.0
KVAS,2021-12-15,12000.0,12000.0,12000.0,12000.0,-769.0,1.0,12000.0,12000.0
KVAS,2021-11-30,13000.0,13000.0,13000.0,13000.0,0.0,2.0,26000.0,26000.0
KVAS,2021-11-15,13000.0,13000.0,13000.0,13000.0,0.0,10.0,130000.0,130000.0
KVAS,2021-10-28,13000.0,13000.0,13000.0,13000.0,0.0,3.0,39000.0,39000.0
KVAS,2021-10-27,13000.0,13000.0,13000.0,13000.0,0.0,100.0,1300.0,1300000.0
KVAS,2021-09-24,13000.0,13000.0,13000.0,13000.0,0.0,2.0,26000.0,26000.0
KVAS,2021-09-09,13000.0,13000.0,13000.0,13000.0,0.0,2.0,26000.0,26000.0
KVAS,2021-08-20,13000.0,13000.0,13000.0,13000.0,0.0,30.0,390000.0,390000.0
KVAS,2021-07-21,13000.0,13000.0,13000.0,13000.0,0.0,5.0,65000.0,65000.0
KVAS,2021-07-13,13000.0,13000.0,13000.0,13000.0,0.0,3.0,39000.0,39000.0
KVAS,2021-07-12,13000.0,13000.0,13000.0,13000.0,0.0,36.0,468000.0,468000.0
KVAS,2021-07-07,13000.0,13000.0,13000.0,13000.0,0.0,2.0,26000.0,26000.0
KVAS,2021-06-23,13000.0,13000.0,13000.0,13000.0,0.0,39.0,507000.0,507000.0
KVAS,2021-06-15,13000.0,13000.0,13000.0,13000.0,0.0,4.0,52000.0,52000.0
KVAS,2021-06-03,13000.0,13000.0,13000.0,13000.0,0.0,1.0,13000.0,13000.0
KVAS,2021-05-06,13000.0,13000.0,13000.0,13000.0,0.0,85.0,1105.0,1105000.0
KVAS,2021-04-27,13000.0,13000.0,13000.0,13000.0,0.0,5.0,65000.0,65000.0
KVAS,2021-04-12,13000.0,13000.0,13000.0,13000.0,0.0,1.0,13000.0,13000.0
KVAS,2021-03-25,13000.0,13000.0,13000.0,13000.0,0.0,10.0,130000.0,130000.0
KVAS,2021-03-24,13000.0,13000.0,13000.0,13000.0,0.0,18.0,234000.0,234000.0
KVAS,2021-03-22,13000.0,13000.0,13000.0,13000.0,0.0,31.0,403000.0,403000.0
KVAS,2021-03-11,13000.0,13000.0,13000.0,13000.0,0.0,25.0,325000.0,325000.0
KVAS,2021-02-03,13000.0,13000.0,13000.0,13000.0,0.0,11.0,143000.0,143000.0
KVAS,2021-01-20,13000.0,13000.0,13000.0,13000.0,0.0,29.0,377000.0,377000.0
KVAS,2021-01-12,13000.0,13000.0,13000.0,13000.0,0.0,10.0,130000.0,130000.0
KVAS,2021-01-05,13000.0,13000.0,13000.0,13000.0,-12.0,6.0,78000.0,78000.0
KVAS,2020-11-27,13015.0,13015.0,13015.0,13015.0,0.0,46.0,598690.0,598690.0
KVAS,2020-11-17,13015.0,13015.0,13015.0,13015.0,-1024.0,5.0,65075.0,65075.0
KVAS,2020-10-26,14500.0,14500.0,14500.0,14500.0,-73.0,10.0,145000.0,145000.0
KVAS,2020-10-02,14606.0,14606.0,14606.0,14606.0,0.0,46.0,671876.0,671876.0
KVAS,2020-09-04,14606.0,14606.0,14606.0,14606.0,-1.0,3.0,43818.0,43818.0
KVAS,2020-08-21,14607.0,14607.0,14607.0,14607.0,74.0,35.0,511245.0,511245.0
KVAS,2020-08-17,14500.0,14500.0,14500.0,14500.0,-71.0,3.0,43500.0,43500.0
KVAS,2020-08-14,14604.0,14604.0,14604.0,14604.0,-300.0,1.0,14604.0,14604.0
KVAS,2020-08-13,15055.0,15055.0,15055.0,15055.0,-300.0,2.0,30110.0,30110.0
KVAS,2020-08-10,15520.0,15520.0,15520.0,15520.0,-300.0,20.0,310400.0,310400.0
KVAS,2020-07-20,16000.0,16000.0,16000.0,16000.0,0.0,4.0,64000.0,64000.0
KVAS,2020-05-28,16000.0,16000.0,16000.0,16000.0,0.0,40.0,640000.0,640000.0
KVAS,2020-05-11,16000.0,16000.0,16000.0,16000.0,0.0,2.0,32000.0,32000.0
KVAS,2020-05-08,16000.0,16000.0,16000.0,16000.0,0.0,16.0,256000.0,256000.0
KVAS,2020-04-01,16000.0,16000.0,16000.0,16000.0,95.0,5.0,80000.0,80000.0
KVAS,2020-02-27,15850.0,15850.0,15850.0,15850.0,-155.0,80.0,1268.0,1268000.0
KVAS,2020-02-24,16100.0,16100.0,16100.0,16100.0,-242.0,15.0,241500.0,241500.0
KVAS,2020-02-03,16500.0,16500.0,16500.0,16500.0,-294.0,5.0,82500.0,82500.0
KVAS,2020-01-13,17000.0,17000.0,17000.0,17000.0,0.0,51.0,867000.0,867000.0
KVAS,2019-12-19,17000.0,17000.0,17000.0,17000.0,0.0,15.0,255000.0,255000.0
KVAS,2019-12-06,17000.0,17000.0,17000.0,17000.0,2057.0,20.0,340000.0,340000.0
KVAS,2019-11-05,14100.0,14100.0,14100.0,14100.0,-208.0,15.0,211500.0,211500.0
KVAS,2019-10-18,14400.0,14400.0,14400.0,14400.0,0.0,5.0,72000.0,72000.0
KVAS,2019-10-09,14400.0,14400.0,14400.0,14400.0,0.0,4.0,57600.0,57600.0
KVAS,2019-08-20,14400.0,14400.0,14400.0,14400.0,-204.0,10.0,144000.0,144000.0
KVAS,2019-08-14,14700.0,14700.0,14700.0,14700.0,0.0,4.0,58800.0,58800.0
KVAS,2019-07-08,14700.0,14700.0,14700.0,14700.0,-291.0,55.0,808500.0,808500.0
KVAS,2019-07-01,15140.0,15140.0,15140.0,15140.0,-295.0,10.0,151400.0,151400.0
KVAS,2019-06-12,15600.0,15600.0,15600.0,15600.0,-250.0,1.0,15600.0,15600.0
KVAS,2019-05-03,16000.0,16000.0,16000.0,16000.0,0.0,7.0,112000.0,112000.0
KVAS,2019-03-06,16000.0,16000.0,16000.0,16000.0,1428.0,5.0,80000.0,80000.0
KVAS,2019-03-01,14001.0,14001.0,14001.0,14001.0,1141.0,25.0,350025.0,350025.0
KVAS,2019-02-14,12567.0,12567.0,12567.0,12567.0,301.0,1.0,12567.0,12567.0
KVAS,2019-01-28,12200.0,12200.0,12200.0,12200.0,0.0,5.0,61000.0,61000.0
KVAS,2019-01-10,12200.0,12200.0,12200.0,12200.0,-1868.0,1.0,12200.0,1064987.0
KVAS,2018-12-20,15002.0,15002.0,15002.0,15002.0,0.0,67.0,1005.134,1005134.0
KVAS,2018-11-26,15002.0,15002.0,15002.0,15002.0,0.0,13.0,195026.0,195026.0
KVAS,2018-11-13,15002.0,15002.0,15002.0,15002.0,-22.0,4.0,60008.0,60008.0
KVAS,2018-11-09,15035.0,15035.0,15035.0,15035.0,-300.0,10.0,150350.0,150350.0
KVAS,2018-10-22,15500.0,15500.0,15500.0,15500.0,1027.0,5.0,77500.0,77500.0
KVAS,2018-10-19,14056.0,14056.0,14056.0,14056.0,0.0,4.0,56224.0,56224.0
KVAS,2018-10-17,14056.0,14056.0,14056.0,14056.0,0.0,3.0,42168.0,42168.0
KVAS,2018-10-16,14056.0,14056.0,14056.0,14056.0,300.0,2.0,28112.0,28112.0
KVAS,2018-07-11,13647.0,13647.0,13647.0,13647.0,300.0,9.0,122823.0,122823.0
KVAS,2018-07-05,13250.0,13250.0,13250.0,13250.0,-299.0,59.0,781750.0,781750.0
KVAS,2018-07-04,13659.0,13659.0,13659.0,13659.0,1375.0,8.0,109272.0,109272.0
KVAS,2018-07-03,12008.0,12008.0,12008.0,12008.0,-1209.0,1.0,12008.0,12008.0
KVAS,2018-06-08,13659.0,13659.0,13659.0,13659.0,1382.0,3.0,40977.0,40977.0
KVAS,2018-04-30,12000.0,12000.0,12000.0,12000.0,0.0,5.0,60000.0,60000.0
KVAS,2018-04-27,12000.0,12000.0,12000.0,12000.0,0.0,15.0,180000.0,180000.0
KVAS,2018-04-19,12000.0,12000.0,12000.0,12000.0,0.0,32.0,384000.0,384000.0
KVAS,2018-04-16,12000.0,12000.0,12000.0,12000.0,909.0,10.0,120000.0,120000.0
KVAS,2018-04-03,11000.0,11000.0,11000.0,11000.0,-132.0,80.0,880000.0,880000.0
KVAS,2018-03-22,11147.0,11147.0,11147.0,11147.0,0.0,13.0,144911.0,144911.0
KVAS,2018-01-25,11147.0,11147.0,11147.0,11147.0,-711.0,7.0,78029.0,78029.0
KVAS,2017-12-13,12000.0,12000.0,12000.0,12000.0,909.0,13.0,156000.0,156000.0
KVAS,2017-12-12,11000.0,11000.0,11000.0,11000.0,-179.0,5.0,55000.0,55000.0
KVAS,2017-10-30,11200.0,11200.0,11200.0,11200.0,-261.0,5.0,56000.0,56000.0
KVAS,2017-10-27,11500.0,11500.0,11500.0,11500.0,454.0,29.0,333500.0,333500.0
KVAS,2017-10-26,11001.0,11001.0,11001.0,11001.0,1.0,1.0,11001.0,11001.0
KVAS,2017-10-25,11000.0,11000.0,11000.0,11000.0,473.0,5.0,55000.0,55000.0
KVAS,2017-10-09,10503.0,10503.0,10503.0,10503.0,-157.0,5.0,52515.0,52515.0
KVAS,2017-09-25,10670.0,10670.0,10670.0,10670.0,0.0,5.0,53350.0,53350.0
KVAS,2017-09-22,10670.0,10670.0,10670.0,10670.0,-300.0,2.0,21340.0,21340.0
KVAS,2017-09-04,11000.0,11000.0,11000.0,11000.0,0.0,4.0,44000.0,44000.0
KVAS,2017-08-21,11000.0,11000.0,11000.0,11000.0,999.0,25.0,275000.0,275000.0
KVAS,2017-07-14,10001.0,10001.0,10001.0,10001.0,0.0,10.0,100010.0,100010.0
KVAS,2017-07-11,10001.0,10001.0,10001.0,10001.0,527.0,11.0,110011.0,110011.0
KVAS,2017-07-10,9500.0,9500.0,9500.0,9500.0,1391.0,22.0,209000.0,209000.0
KVAS,2017-07-07,8340.0,8340.0,8340.0,8340.0,-2.0,2.0,16680.0,16680.0
KVAS,2017-03-23,8342.0,8342.0,8342.0,8342.0,-300.0,4.0,33368.0,33368.0
KVAS,2017-02-06,8600.0,8600.0,8600.0,8600.0,-5.0,48.0,412800.0,412800.0
KVAS,2016-12-06,8604.0,8604.0,8604.0,8604.0,0.0,12.0,103248.0,103248.0
KVAS,2016-11-11,8604.0,8604.0,8604.0,8604.0,-300.0,33.0,283932.0,283932.0
KVAS,2016-10-07,8870.0,8870.0,8870.0,8870.0,-293.0,3.0,26610.0,26610.0
KVAS,2016-09-22,9138.0,9138.0,9138.0,9138.0,103.0,3.0,27414.0,27414.0
KVAS,2016-09-09,9045.0,9045.0,9045.0,9045.0,-1.0,1.0,9045.0,9045.0
KVAS,2016-08-30,9046.0,9046.0,9046.0,9046.0,381.0,21.0,189966.0,189966.0
KVAS,2016-07-06,8714.0,8714.0,8714.0,8714.0,0.0,5.0,43570.0,43570.0
KVAS,2016-06-10,8714.0,8714.0,8714.0,8714.0,16.0,1.0,8714.0,8714.0
KVAS,2016-06-08,8700.0,8700.0,8700.0,8700.0,0.0,30.0,261000.0,2871000.0
KVAS,2016-06-06,8700.0,8700.0,8700.0,8700.0,-1.0,7.0,60900.0,60900.0
KVAS,2016-05-04,8701.0,8701.0,8701.0,8701.0,-242.0,10.0,87010.0,87010.0
KVAS,2016-04-18,8917.0,8917.0,8917.0,8917.0,248.0,5.0,44585.0,44585.0
KVAS,2016-04-06,8701.0,8701.0,8701.0,8701.0,1.0,4.0,34804.0,34804.0
KVAS,2016-03-22,8700.0,8700.0,8700.0,8700.0,0.0,6.0,52200.0,52200.0
KVAS,2016-03-09,8700.0,8700.0,8700.0,8700.0,0.0,2.0,17400.0,17400.0
KVAS,2016-02-29,8700.0,8700.0,8700.0,8700.0,0.0,23.0,200100.0,200100.0
KVAS,2016-02-26,8700.0,8700.0,8700.0,8700.0,0.0,20.0,174000.0,174000.0
KVAS,2016-02-25,8700.0,8700.0,8700.0,8700.0,0.0,16.0,139200.0,139200.0
KVAS,2015-10-19,8700.0,8700.0,8700.0,8700.0,-1.0,44.0,382800.0,382800.0
KVAS,2015-08-20,8701.0,8701.0,8701.0,8701.0,876.0,7.0,60907.0,60907.0
KVAS,2015-08-17,8000.0,8000.0,8000.0,8000.0,-588.0,5.0,40000.0,40000.0
KVAS,2015-06-30,8500.0,8500.0,8500.0,8500.0,666.0,40.0,340000.0,340000.0
KVAS,2015-06-23,7969.0,7969.0,7969.0,7969.0,-299.0,5.0,39845.0,39845.0
KVAS,2015-06-10,8215.0,8215.0,8215.0,8215.0,-300.0,1.0,8215.0,8215.0
KVAS,2015-04-22,8469.0,8469.0,8469.0,8469.0,-299.0,10.0,84690.0,84690.0
KVAS,2015-04-20,8730.0,8730.0,8730.0,8730.0,-300.0,3.0,26190.0,26190.0
KVAS,2015-02-27,9000.0,9000.0,9000.0,9000.0,-1211.0,5.0,45000.0,45000.0
KVAS,2015-02-12,10240.0,10240.0,10240.0,10240.0,0.0,30.0,307200.0,307200.0
KVAS,2015-02-11,10240.0,10240.0,10240.0,10240.0,39.0,2.0,20480.0,20480.0
KVAS,2015-01-21,10200.0,10200.0,10200.0,10200.0,188.0,1.0,10200.0,10200.0
LOTO,2025-01-17,15000.0,15000.0,15000.0,15000.0,0.0,30.0,4500.0,4500.0
LOTO,2024-10-25,15000.0,15000.0,15000.0,15000.0,0.0,50.0,7500.0,7500.0
LOTO,2024-09-25,15000.0,15000.0,15000.0,15000.0,-1667.0,50.0,7500.0,7500.0
LOTO,2023-02-06,18000.0,18000.0,18000.0,18000.0,-1000.0,135.0,24300.0,24300.0
LOTO,2022-06-16,20000.0,20000.0,20000.0,20000.0,-291.0,71.0,14200.0,14200.0
LOTO,2021-11-09,20600.0,20600.0,20600.0,20600.0,0.0,150.0,30900.0,30900.0
LOTO,2021-06-28,20600.0,20600.0,20600.0,20600.0,0.0,30.0,6180.0,6180.0
LOTO,2021-04-09,20600.0,20600.0,20600.0,20600.0,-1760.0,35.0,7210.0,7210.0
LOTO,2021-03-10,25000.0,25000.0,25000.0,25000.0,2500.0,30.0,7500.0,7500.0
LOTO,2021-02-09,20000.0,20000.0,20000.0,20000.0,4815.0,54.0,10800.0,10800.0
LOTO,2020-10-13,13500.0,13500.0,13500.0,13500.0,2736.0,91.0,12285.0,12285.0
LOTO,2020-09-04,10600.0,10600.0,10600.0,10600.0,0.0,15.0,1590.0,1590.0
LOTO,2020-09-03,10600.0,10600.0,10600.0,10600.0,0.0,32.0,3392.0,3392.0
LOTO,2020-05-06,10600.0,10600.0,10600.0,10600.0,0.0,33.0,3498.0,3498.0
LOTO,2020-02-17,10600.0,10600.0,10600.0,10600.0,600.0,60.0,6360.0,6360.0
LOTO,2019-12-17,10000.0,10000.0,10000.0,10000.0,-5000.0,80.0,8000.0,8000.0
LOTO,2019-11-29,20000.0,20000.0,20000.0,20000.0,-2000.0,100.0,20000.0,20000.0
LOTO,2019-11-27,25000.0,25000.0,25000.0,25000.0,-5833.0,100.0,25000.0,25000.0
LOTO,2017-12-07,60000.0,60000.0,60000.0,60000.0,309.0,23.0,13800.0,13800.0
LOTO,2017-11-28,58200.0,58200.0,58200.0,58200.0,0.0,187.0,108834.0,108834.0
LOTO,2017-11-24,58200.0,58200.0,58200.0,58200.0,-300.0,13.0,7566.0,7566.0
LOTO,2017-11-21,60000.0,60000.0,60000.0,60000.0,0.0,50.0,30000.0,30000.0
LOTO,2017-10-16,60000.0,60000.0,60000.0,60000.0,0.0,823.0,493800.0,493800.0
LOTO,2017-10-13,60000.0,60000.0,60000.0,60000.0,0.0,377.0,226200.0,226200.0
LOTO,2017-09-25,60000.0,60000.0,60000.0,60000.0,7910.0,10.0,6000.0,6000.0
LOTO,2017-09-05,33500.0,33500.0,33500.0,33500.0,3400.0,20.0,6700.0,6700.0
LOTO,2017-09-01,25000.0,25000.0,25000.0,25000.0,8657.0,17.0,4250.0,4250.0
LOTO,2017-05-23,13400.0,13400.0,13400.0,13400.0,229.0,116.0,15544.0,15544.0
LOTO,2017-03-21,13100.0,13100.0,13100.0,13100.0,315.0,46.0,6026.0,6026.0
LOTO,2016-09-23,12700.0,12700.0,12700.0,12700.0,3511.0,70.0,8890.0,8890.0
LOTO,2016-06-23,9400.0,9400.0,9400.0,9400.0,-600.0,50.0,4700.0,4700.0
LOTO,2016-04-26,10000.0,10000.0,10000.0,10000.0,0.0,192.0,19200.0,19200.0
LOTO,2016-03-22,10000.0,10000.0,10000.0,10000.0,-291.0,100.0,10000.0,10000.0
LOTO,2015-10-02,10300.0,10300.0,10300.0,10300.0,0.0,8.0,824.0,824.0
LOTO,2015-09-24,10300.0,10300.0,10300.0,10300.0,300.0,330.0,33990.0,33990.0
LOTO,2015-09-23,10000.0,10000.0,10000.0,10000.0,0.0,11.0,1100.0,1100.0
LOTO,2015-09-10,10000.0,10000.0,10000.0,10000.0,-3333.0,50.0,5000.0,5000.0
LOTO,2015-06-04,15000.0,15000.0,15000.0,15000.0,5000.0,166.0,24900.0,24900.0
LOTO,2015-05-21,10000.0,10000.0,10000.0,10000.0,-5000.0,15.0,1500.0,1500.0
LOTO,2015-04-16,20000.0,20000.0,20000.0,20000.0,0.0,5.0,1000.0,1000.0
LOTO,2015-02-04,20000.0,20000.0,20000.0,20000.0,-2000.0,70.0,14000.0,14000.0
LOZP,2024-09-25,2619.0,2619.0,2619.0,2619.0,0.0,37.0,96903.0,96903.0
LOZP,2024-04-22,2619.0,2619.0,2619.0,2619.0,0.0,100.0,261900.0,261900.0
LOZP,2024-02-02,2619.0,2619.0,2619.0,2619.0,0.0,48.0,125712.0,125712.0
LOZP,2023-10-13,2619.0,2619.0,2619.0,2619.0,0.0,53.0,138807.0,138807.0
LOZP,2023-04-26,2619.0,2619.0,2619.0,2619.0,0.0,2.0,5238.0,5238.0
LOZP,2022-12-22,2619.0,2619.0,2619.0,2619.0,0.0,21.0,54999.0,54999.0
LOZP,2022-12-09,2619.0,2619.0,2619.0,2619.0,0.0,72.0,188568.0,188568.0
LOZP,2022-12-07,2619.0,2619.0,2619.0,2619.0,0.0,89.0,233091.0,233091.0
LOZP,2022-12-05,2619.0,2619.0,2619.0,2619.0,0.0,49.0,128331.0,128331.0
LOZP,2022-11-30,2619.0,2619.0,2619.0,2619.0,0.0,20.0,52380.0,52380.0
LOZP,2022-11-29,2619.0,2619.0,2619.0,2619.0,0.0,42.0,109998.0,109998.0
LOZP,2022-11-25,2619.0,2619.0,2619.0,2619.0,-300.0,142.0,371898.0,371898.0
LOZP,2022-11-11,2700.0,2700.0,2700.0,2700.0,702.0,200.0,540000.0,540000.0
LOZP,2022-10-20,2523.0,2523.0,2523.0,2523.0,-296.0,49.0,123627.0,123627.0
LOZP,2022-10-04,2600.0,2600.0,2600.0,2600.0,833.0,50.0,130000.0,130000.0
LOZP,2022-09-28,2400.0,2400.0,2400.0,2400.0,-291.0,50.0,120000.0,120000.0
LOZP,2022-06-16,2472.0,2472.0,2472.0,2472.0,300.0,50.0,123600.0,123600.0
LOZP,2021-12-06,2400.0,2400.0,2400.0,2400.0,0.0,2.0,4800.0,4800.0
LOZP,2021-06-04,2400.0,2400.0,2400.0,2400.0,0.0,49.0,117600.0,117600.0
LOZP,2020-10-20,2400.0,2400.0,2400.0,2400.0,0.0,48.0,115200.0,115200.0
LOZP,2020-05-28,2400.0,2400.0,2400.0,2400.0,0.0,1.0,2400.0,2400.0
LOZP,2019-11-28,2400.0,2400.0,2400.0,2400.0,0.0,50.0,120000.0,120000.0
LOZP,2019-07-01,2400.0,2400.0,2400.0,2400.0,0.0,150.0,360000.0,360000.0
LOZP,2019-06-26,2400.0,2400.0,2400.0,2400.0,0.0,5.0,12000.0,12000.0
LOZP,2018-09-18,2400.0,2400.0,2400.0,2400.0,0.0,48.0,115200.0,115200.0
LOZP,2018-04-12,2400.0,2400.0,2400.0,2400.0,0.0,35.0,84000.0,84000.0
LOZP,2018-02-19,2400.0,2400.0,2400.0,2400.0,1429.0,30.0,72000.0,72000.0
LOZP,2018-02-12,2100.0,2100.0,2100.0,2100.0,0.0,48.0,100800.0,100800.0
LOZP,2017-07-03,2100.0,2100.0,2100.0,2100.0,0.0,109.0,228900.0,228900.0
LOZP,2017-04-28,2100.0,2100.0,2100.0,2100.0,0.0,30.0,63000.0,63000.0
LOZP,2016-09-29,2100.0,2100.0,2100.0,2100.0,0.0,13.0,27300.0,27300.0
LOZP,2016-09-06,2100.0,2100.0,2100.0,2100.0,0.0,42.0,88200.0,88200.0
LOZP,2016-08-19,2100.0,2100.0,2100.0,2100.0,0.0,2.0,4200.0,4200.0
LOZP,2016-04-22,2100.0,2100.0,2100.0,2100.0,0.0,42.0,88200.0,88200.0
LOZP,2016-04-01,2100.0,2100.0,2100.0,2100.0,0.0,42.0,88200.0,88200.0
LOZP,2016-02-19,2100.0,2100.0,2100.0,2100.0,0.0,43.0,90300.0,90300.0
LOZP,2016-02-11,2100.0,2100.0,2100.0,2100.0,0.0,49.0,102900.0,102900.0
LOZP,2016-01-27,2100.0,2100.0,2100.0,2100.0,0.0,55.0,115500.0,115500.0
LOZP,2015-12-16,2100.0,2100.0,2100.0,2100.0,0.0,50.0,105000.0,105000.0
LOZP,2015-04-24,2100.0,2100.0,2100.0,2100.0,294.0,104.0,218400.0,218400.0
LOZP,2015-01-02,2040.0,2040.0,2040.0,2040.0,-286.0,208.0,424320.0,424320.0
MAGP,2024-08-16,6150.0,6150.0,6150.0,6150.0,0.0,188.0,1156.2,1156200.0
MAKP,2023-12-27,60000.0,60000.0,60000.0,60000.0,0.0,10.0,6000.0,6000.0
MAKP,2022-10-28,60000.0,60000.0,60000.0,60000.0,850.0,82.0,49200.0,49200.0
MAKP,2021-12-23,55300.0,55300.0,55300.0,55300.0,0.0,94.0,51982.0,51982.0
MAKP,2021-09-17,55300.0,55300.0,55300.0,55300.0,-298.0,96.0,53088.0,53088.0
MAKP,2019-09-03,57000.0,57000.0,57000.0,57000.0,0.0,112.0,63840.0,63840.0
MAKP,2018-07-04,57000.0,57000.0,57000.0,57000.0,0.0,8.0,4560.0,4560.0
MAKP,2018-05-15,57000.0,57000.0,57000.0,57000.0,0.0,168.0,95760.0,95760.0
MAKP,2017-02-27,57000.0,57000.0,57000.0,57000.0,0.0,110.0,62700.0,62700.0
MAKP,2016-10-07,57000.0,57000.0,57000.0,57000.0,0.0,18.0,10260.0,10260.0
MAKP,2016-08-12,57000.0,57000.0,57000.0,57000.0,0.0,23.0,13110.0,13110.0
MAKP,2016-08-01,57000.0,57000.0,57000.0,57000.0,0.0,103.0,58710.0,58710.0
MAKP,2016-07-15,57000.0,57000.0,57000.0,57000.0,0.0,16.0,9120.0,9120.0
MAKP,2016-06-24,57000.0,57000.0,57000.0,57000.0,0.0,173.0,98610.0,98610.0
MAKP,2015-11-16,57000.0,57000.0,57000.0,57000.0,0.0,65.0,37050.0,37050.0
MAKP,2015-10-28,57000.0,57000.0,57000.0,57000.0,0.0,20.0,11400.0,11400.0
MAKP,2015-06-02,57000.0,57000.0,57000.0,57000.0,0.0,16.0,9120.0,9120.0
MAKP,2015-02-06,57000.0,57000.0,57000.0,57000.0,0.0,35.0,19950.0,19950.0
MAKS,2019-01-22,2000.0,2000.0,2000.0,2000.0,-6000.0,160.0,3200.0,3200.0
MB,2024-12-05,89458.0,89458.0,89458.0,89458.0,0.0,1.0,89458.0,89458.0
MB,2022-08-17,89458.0,89458.0,89458.0,89458.0,0.0,8.0,715664.0,715664.0
MB,2022-07-14,89458.0,89458.0,89458.0,89458.0,4117.0,1.0,89458.0,6888266.0
MB,2021-09-07,63370.0,63370.0,63370.0,63370.0,2674.0,138.0,8745.06,8745060.0
MB,2019-05-20,50000.0,50000.0,50000.0,50000.0,707.0,1.0,50000.0,50000.0
MB,2018-10-01,46700.0,46700.0,46700.0,46700.0,2865.0,3.0,140100.0,140100.0
MB,2017-03-28,36300.0,36300.0,36300.0,36300.0,0.0,2.0,72600.0,72600.0
MB,2016-12-19,36300.0,36300.0,36300.0,36300.0,-277.0,10.0,363000.0,363000.0
MB,2016-06-01,37336.0,37336.0,37336.0,37336.0,0.0,50.0,1866.8,1866800.0
MERM,2024-11-04,3200.0,3200.0,3200.0,3200.0,-303.0,53.0,169600.0,169600.0
MERM,2024-09-23,3300.0,3300.0,3300.0,3300.0,0.0,17.0,56100.0,56100.0
MERM,2024-09-20,3300.0,3300.0,3300.0,3300.0,312.0,30.0,99000.0,99000.0
MERM,2024-06-07,3200.0,3200.0,3200.0,3200.0,359.0,25.0,80000.0,80000.0
MERM,2024-06-03,3089.0,3089.0,3089.0,3089.0,1996.0,8.0,24712.0,24712.0
MERM,2023-11-13,2575.0,2575.0,2575.0,2575.0,300.0,90.0,231750.0,231750.0
MERM,2021-10-29,2500.0,2500.0,2500.0,2500.0,-83.0,115.0,287500.0,287500.0
MERM,2021-09-24,2521.0,2521.0,2521.0,2521.0,0.0,69.0,173949.0,173949.0
MERM,2021-09-20,2521.0,2521.0,2521.0,2521.0,396.0,20.0,50420.0,50420.0
MERM,2021-09-03,2425.0,2425.0,2425.0,2425.0,-300.0,48.0,116400.0,116400.0
MERM,2021-08-26,2500.0,2500.0,2500.0,2500.0,1364.0,13.0,32500.0,32500.0
MERM,2021-07-06,2200.0,2200.0,2200.0,2200.0,-1200.0,140.0,308000.0,308000.0
MERM,2021-02-12,2500.0,2500.0,2500.0,2500.0,0.0,50.0,125000.0,125000.0
MERM,2020-04-29,2500.0,2500.0,2500.0,2500.0,1364.0,6.0,15000.0,15000.0
MERM,2020-03-25,2200.0,2200.0,2200.0,2200.0,-998.0,15.0,33000.0,33000.0
MERM,2020-03-05,2444.0,2444.0,2444.0,2444.0,-298.0,50.0,122200.0,122200.0
MERM,2020-03-04,2519.0,2519.0,2519.0,2519.0,-297.0,40.0,100760.0,100760.0
MERM,2020-02-26,2596.0,2596.0,2596.0,2596.0,-299.0,40.0,103840.0,103840.0
MERM,2020-02-13,2676.0,2676.0,2676.0,2676.0,296.0,313.0,837588.0,837588.0
MERM,2019-04-24,2599.0,2599.0,2599.0,2599.0,297.0,30.0,77970.0,77970.0
MERM,2019-04-17,2524.0,2524.0,2524.0,2524.0,298.0,92.0,232208.0,232208.0
MERM,2019-04-16,2451.0,2451.0,2451.0,2451.0,359.0,150.0,367650.0,367650.0
MERM,2019-04-12,2366.0,2366.0,2366.0,2366.0,1235.0,260.0,615160.0,615160.0
MERM,2019-03-20,2106.0,2106.0,2106.0,2106.0,339.0,328.0,690768.0,690768.0
MERM,2019-03-19,2037.0,2037.0,2037.0,2037.0,-300.0,30.0,61110.0,61110.0
MERM,2019-03-18,2100.0,2100.0,2100.0,2100.0,204.0,184.0,386400.0,386400.0
MERM,2018-11-28,2058.0,2058.0,2058.0,2058.0,0.0,15.0,30870.0,30870.0
MERM,2018-11-22,2058.0,2058.0,2058.0,2058.0,295.0,92.0,189336.0,189336.0
MERM,2018-11-19,1999.0,1999.0,1999.0,1999.0,-109.0,74.0,147926.0,147926.0
MERM,2018-11-15,2021.0,2021.0,2021.0,2021.0,-814.0,150.0,303150.0,303150.0
MERM,2018-09-24,2200.0,2200.0,2200.0,2200.0,1000.0,3.0,6600.0,6600.0
MERM,2018-09-20,2000.0,2000.0,2000.0,2000.0,0.0,21.0,42000.0,42000.0
MERM,2018-09-19,2000.0,2000.0,2000.0,2000.0,0.0,95.0,190000.0,190000.0
MERM,2018-09-12,2000.0,2000.0,2000.0,2000.0,0.0,10.0,20000.0,20000.0
MERM,2018-09-10,2000.0,2000.0,2000.0,2000.0,0.0,7.0,14000.0,14000.0
MERM,2018-09-07,2000.0,2000.0,2000.0,2000.0,0.0,87.0,174000.0,174000.0
MERM,2018-09-06,2000.0,2000.0,2000.0,2000.0,5.0,104.0,208000.0,208000.0
MERM,2018-08-22,1999.0,1999.0,1999.0,1999.0,-5.0,37.0,73963.0,73963.0
MERM,2018-08-21,2000.0,2000.0,2000.0,2000.0,0.0,9.0,18000.0,18000.0
MERM,2018-08-20,2000.0,2000.0,2000.0,2000.0,-30.0,15.0,30000.0,30000.0
MERM,2018-08-17,2006.0,2006.0,2006.0,2006.0,12641.0,30.0,60180.0,60180.0
MERM,2018-05-30,88600.0,88600.0,88600.0,88600.0,0.0,10.0,8860.0,8860.0
MERM,2018-05-16,88600.0,88600.0,88600.0,88600.0,1075.0,153.0,135558.0,135558.0
MERM,2018-04-25,80000.0,80000.0,80000.0,80000.0,0.0,200.0,160000.0,160000.0
MERM,2018-02-20,80000.0,80000.0,80000.0,80000.0,-2000.0,210.0,168000.0,168000.0
MERM,2017-08-16,1000.0,1000.0,1000.0,1000.0,0.0,75.0,75000.0,75000.0
MERM,2017-08-15,1000.0,1000.0,1000.0,1000.0,6667.0,24.0,24000.0,24000.0
MERM,2015-07-21,60000.0,60000.0,60000.0,60000.0,0.0,40.0,24000.0,24000.0
MERM,2015-04-21,60000.0,60000.0,60000.0,60000.0,0.0,120.0,72000.0,72000.0
MKSD,2024-11-28,23700.0,23700.0,23700.0,23700.0,0.0,246.0,58302.0,58302.0
MKSD,2024-11-21,23700.0,23700.0,23700.0,23700.0,0.0,90.0,21330.0,21330.0
MKSD,2024-09-25,23700.0,23700.0,23700.0,23700.0,260.0,250.0,59250.0,59250.0
MKSD,2024-03-25,23100.0,23100.0,23100.0,23100.0,267.0,720.0,166320.0,166320.0
MKSD,2024-03-22,22500.0,22500.0,22500.0,22500.0,274.0,4.001,900225.0,900225.0
MKSD,2024-01-16,21900.0,21900.0,21900.0,21900.0,0.0,260.0,56940.0,56940.0
MKSD,2024-01-12,21900.0,21900.0,21900.0,21900.0,-45.0,150.0,32850.0,32850.0
MKSD,2023-11-09,22000.0,22000.0,22000.0,22000.0,680.0,60.0,13200.0,13200.0
MKSD,2023-10-05,20600.0,20600.0,20600.0,20600.0,0.0,130.0,26780.0,26780.0
MKSD,2023-09-26,20600.0,20600.0,20600.0,20600.0,0.0,40.0,8240.0,8240.0
MKSD,2023-09-20,20600.0,20600.0,20600.0,20600.0,0.0,75.0,15450.0,15450.0
MKSD,2023-08-29,20600.0,20600.0,20600.0,20600.0,785.0,600.0,123600.0,123600.0
MKSD,2023-05-04,19100.0,19100.0,19100.0,19100.0,53.0,106.0,20246.0,20246.0
MKSD,2023-04-07,19000.0,19000.0,19000.0,19000.0,-256.0,100.0,19000.0,19000.0
MKSD,2023-03-09,19500.0,19500.0,19500.0,19500.0,-250.0,80.0,15600.0,15600.0
MKSD,2023-02-24,20000.0,20000.0,20000.0,20000.0,0.0,60.0,12000.0,12000.0
MKSD,2023-02-22,20000.0,20000.0,20000.0,20000.0,0.0,50.0,10000.0,10000.0
MKSD,2023-01-16,20000.0,20000.0,20000.0,20000.0,0.0,140.0,28000.0,28000.0
MKSD,2023-01-05,20000.0,20000.0,20000.0,20000.0,0.0,30.0,6000.0,6000.0
MKSD,2022-11-03,20000.0,20000.0,20000.0,20000.0,0.0,100.0,20000.0,20000.0
MKSD,2022-09-28,20000.0,20000.0,20000.0,20000.0,-196.0,30.0,6000.0,6000.0
MKSD,2022-08-16,20400.0,20400.0,20400.0,20400.0,-4155.0,50.0,10200.0,10200.0
MKSD,2022-07-27,34900.0,34900.0,34900.0,34900.0,8368.0,100.0,34900.0,34900.0
MKSD,2022-06-01,19000.0,19000.0,19000.0,19000.0,0.0,250.0,47500.0,47500.0
MKSD,2022-05-27,19000.0,19000.0,19000.0,19000.0,0.0,60.0,11400.0,11400.0
MKSD,2022-04-26,19000.0,19000.0,19000.0,19000.0,270.0,800.0,152000.0,152000.0
MKSD,2022-03-29,18500.0,18500.0,18500.0,18500.0,0.0,702.0,129870.0,129870.0
MKSD,2022-02-24,18500.0,18500.0,18500.0,18500.0,-1148.0,500.0,92500.0,92500.0
MKSD,2022-02-17,20900.0,20900.0,20900.0,20900.0,2822.0,900.0,188100.0,188100.0
MKSD,2021-11-23,16300.0,16300.0,16300.0,16300.0,-412.0,50.0,8150.0,8150.0
MKSD,2021-11-18,17000.0,17000.0,17000.0,17000.0,0.0,50.0,8500.0,8500.0
MKSD,2021-11-16,17000.0,17000.0,17000.0,17000.0,-1099.0,10.0,1700.0,1700.0
MKSD,2021-09-15,19100.0,19100.0,19100.0,19100.0,-2360.0,565.0,107915.0,107915.0
MKSD,2021-05-12,25000.0,25000.0,25000.0,25000.0,0.0,1.52,380000.0,380000.0
MKSD,2021-03-04,25000.0,25000.0,25000.0,25000.0,246.0,300.0,75000.0,75000.0
MKSD,2021-03-03,24400.0,24400.0,24400.0,24400.0,0.0,639.0,155916.0,155916.0
MKSD,2021-03-02,24400.0,24400.0,24400.0,24400.0,339.0,401.0,97844.0,97844.0
MKSD,2021-02-24,23600.0,23600.0,23600.0,23600.0,261.0,500.0,118000.0,118000.0
MKSD,2021-02-19,23000.0,23000.0,23000.0,23000.0,-86.0,202.0,46460.0,46460.0
MKSD,2021-02-11,23200.0,23200.0,23200.0,23200.0,0.0,627.0,145464.0,145464.0
MKSD,2021-02-10,23200.0,23200.0,23200.0,23200.0,0.0,87.0,20184.0,20184.0
MKSD,2021-02-04,23200.0,23200.0,23200.0,23200.0,0.0,565.0,131080.0,131080.0
MKSD,2021-02-03,23200.0,23200.0,23200.0,23200.0,1373.0,518.0,120176.0,120176.0
MKSD,2021-02-02,20400.0,20400.0,20400.0,20400.0,-286.0,3.193,651372.0,651372.0
MKSD,2021-01-29,21000.0,21000.0,21000.0,21000.0,938.0,150.0,31500.0,31500.0
MKSD,2021-01-21,19200.0,19200.0,19200.0,19200.0,0.0,892.0,171264.0,171264.0
MKSD,2021-01-08,19200.0,19200.0,19200.0,19200.0,52.0,50.0,9600.0,9600.0
MKSD,2020-11-18,19100.0,19100.0,19100.0,19100.0,53.0,382.0,72962.0,72962.0
MKSD,2020-11-05,19000.0,19000.0,19000.0,19000.0,-52.0,300.0,57000.0,57000.0
MKSD,2020-08-13,19100.0,19100.0,19100.0,19100.0,-450.0,300.0,57300.0,57300.0
MKSD,2020-08-04,20000.0,20000.0,20000.0,20000.0,0.0,200.0,40000.0,40000.0
MKSD,2020-05-07,20000.0,20000.0,20000.0,20000.0,0.0,190.0,38000.0,38000.0
MKSD,2020-04-30,20000.0,20000.0,20000.0,20000.0,0.0,200.0,40000.0,40000.0
MKSD,2020-02-04,20000.0,20000.0,20000.0,20000.0,-1597.0,15.0,3000.0,3000.0
MKSD,2020-01-14,23800.0,23800.0,23800.0,23800.0,128.0,200.0,47600.0,47600.0
MKSD,2019-12-26,23500.0,23500.0,23500.0,23500.0,-208.0,34.0,7990.0,7990.0
MKSD,2019-12-20,24000.0,24000.0,24000.0,24000.0,1940.0,100.0,24000.0,24000.0
MKSD,2019-12-19,20100.0,20100.0,20100.0,20100.0,50.0,147.0,29547.0,29547.0
MKSD,2019-12-18,20000.0,20000.0,20000.0,20000.0,363.0,535.0,107000.0,107000.0
MKSD,2019-12-13,19300.0,19300.0,19300.0,19300.0,52.0,200.0,38600.0,38600.0
MKSD,2019-12-05,19200.0,19200.0,19200.0,19200.0,971.0,28.0,5376.0,5376.0
MKSD,2019-11-28,17500.0,17500.0,17500.0,17500.0,0.0,1.0,175000.0,175000.0
MKSD,2019-11-22,17500.0,17500.0,17500.0,17500.0,-979.0,1.15,201250.0,201250.0
MKSD,2019-11-08,19400.0,19400.0,19400.0,19400.0,0.0,450.0,87300.0,87300.0
MKSD,2019-11-07,19400.0,19400.0,19400.0,19400.0,-300.0,100.0,19400.0,19400.0
MKSD,2019-09-06,20000.0,20000.0,20000.0,20000.0,0.0,500.0,100000.0,100000.0
MKSD,2019-09-04,20000.0,20000.0,20000.0,20000.0,-196.0,50.0,10000.0,10000.0
MKSD,2019-09-03,20400.0,20400.0,20400.0,20400.0,99.0,576.0,117504.0,117504.0
MKSD,2019-09-02,20200.0,20200.0,20200.0,20200.0,-288.0,150.0,30300.0,30300.0
MKSD,2019-08-20,20800.0,20800.0,20800.0,20800.0,277.0,500.0,104000.0,104000.0
MKSD,2019-08-19,20200.0,20300.0,20200.0,20240.0,-30.0,1.26,255020.0,255020.0
MKSD,2019-08-13,20300.0,20300.0,20300.0,20300.0,-602.0,58.0,11774.0,11774.0
MKSD,2019-07-30,21600.0,21600.0,21600.0,21600.0,286.0,200.0,43200.0,43200.0
MKSD,2019-07-22,21000.0,21000.0,21000.0,21000.0,-278.0,350.0,73500.0,73500.0
MKSD,2019-07-19,21600.0,21600.0,21600.0,21600.0,286.0,300.0,64800.0,64800.0
MKSD,2019-07-16,21000.0,21000.0,21000.0,21000.0,244.0,200.0,42000.0,42000.0
MKSD,2019-07-11,20500.0,20500.0,20500.0,20500.0,-284.0,1.865,382325.0,382325.0
MKSD,2019-07-10,21100.0,21100.0,21100.0,21100.0,293.0,400.0,84400.0,84400.0
MKSD,2019-06-17,20500.0,20500.0,20500.0,20500.0,-969.0,80.0,16400.0,16400.0
MKSD,2019-05-22,22700.0,22700.0,22700.0,22700.0,0.0,129.0,29283.0,29283.0
MKSD,2019-05-21,22700.0,22700.0,22700.0,22700.0,276.0,171.0,38817.0,38817.0
MKSD,2019-05-20,23500.0,23500.0,21900.0,22091.0,217.0,2.857,631146.0,631146.0
MKSD,2019-05-16,21700.0,21700.0,21500.0,21621.0,259.0,700.0,151350.0,151350.0
MKSD,2019-05-14,21100.0,21100.0,20600.0,21075.0,231.0,100.0,21075.0,21075.0
MKSD,2019-05-08,20600.0,20600.0,20600.0,20600.0,619.0,90.0,18540.0,18540.0
MKSD,2019-05-03,19400.0,19400.0,19400.0,19400.0,0.0,100.0,19400.0,19400.0
MKSD,2019-04-30,19400.0,19400.0,19400.0,19400.0,-300.0,183.0,35502.0,35502.0
MKSD,2019-04-17,20000.0,20000.0,20000.0,20000.0,-791.0,111.0,22200.0,22200.0
MKSD,2019-04-01,21800.0,21800.0,20500.0,21719.0,293.0,320.0,69500.0,69500.0
MKSD,2019-03-22,21100.0,21100.0,21100.0,21100.0,-27.0,150.0,31650.0,31650.0
MKSD,2019-03-14,21200.0,21200.0,21100.0,21157.0,-20.0,687.0,145350.0,145350.0
MKSD,2019-03-13,21200.0,21200.0,21200.0,21200.0,0.0,1.0,212000.0,212000.0
MKSD,2019-03-08,21200.0,21200.0,21200.0,21200.0,0.0,55.0,11660.0,11660.0
MKSD,2019-03-01,21200.0,21200.0,21200.0,21200.0,-271.0,945.0,200340.0,200340.0
MKSD,2019-02-26,21800.0,21800.0,21700.0,21790.0,278.0,582.0,126816.0,126816.0
MKSD,2019-02-25,21200.0,21200.0,21200.0,21200.0,291.0,487.0,103244.0,103244.0
MKSD,2019-02-22,20600.0,20600.0,20600.0,20600.0,0.0,100.0,20600.0,20600.0
MKSD,2019-02-21,20600.0,20600.0,20600.0,20600.0,619.0,493.0,101558.0,101558.0
MKSD,2019-02-20,19400.0,19500.0,19400.0,19400.0,-300.0,130.904,25395.466,25395466.0
MKSD,2019-02-19,20000.0,20000.0,20000.0,20000.0,189.0,460.0,92000.0,92000.0
MKSD,2019-02-15,19800.0,19800.0,19200.0,19629.0,198.0,639.0,125432.0,125432.0
MKSD,2019-02-12,19400.0,19400.0,19100.0,19248.0,654.0,689.0,132616.0,132616.0
MKSD,2019-02-11,18000.0,18100.0,18000.0,18067.0,-441.0,450.0,81300.0,81300.0
MKSD,2019-02-07,18900.0,18900.0,18900.0,18900.0,451.0,250.0,47250.0,47250.0
MKSD,2019-02-06,18000.0,18100.0,18000.0,18084.0,-913.0,1.257,227310.0,227310.0
MKSD,2019-01-28,19900.0,19900.0,19900.0,19900.0,642.0,20.0,3980.0,3980.0
MKSD,2019-01-25,18700.0,18700.0,18700.0,18700.0,872.0,40.0,7480.0,7480.0
MKSD,2019-01-11,17200.0,17200.0,17200.0,17200.0,0.0,23.0,3956.0,3956.0
MKSD,2019-01-10,17200.0,17200.0,17200.0,17200.0,683.0,350.0,60200.0,60200.0
MKSD,2018-12-27,16100.0,16100.0,16100.0,16100.0,255.0,387.0,62307.0,62307.0
MKSD,2018-12-26,16000.0,16000.0,15600.0,15700.0,-188.0,400.0,62800.0,62800.0
MKSD,2018-12-24,16000.0,16000.0,16000.0,16000.0,0.0,250.0,40000.0,40000.0
MKSD,2018-12-21,16000.0,16000.0,16000.0,16000.0,0.0,380.0,60800.0,60800.0
MKSD,2018-12-20,16000.0,16000.0,16000.0,16000.0,0.0,150.0,24000.0,24000.0
MKSD,2018-12-05,16000.0,16000.0,16000.0,16000.0,-533.0,447.0,71520.0,71520.0
MKSD,2018-11-30,16900.0,16900.0,16900.0,16900.0,-343.0,500.0,84500.0,84500.0
MKSD,2018-11-22,17500.0,17500.0,17500.0,17500.0,-278.0,190.0,33250.0,33250.0
MKSD,2018-11-21,18000.0,18000.0,18000.0,18000.0,0.0,890.0,160200.0,160200.0
MKSD,2018-11-20,18000.0,18000.0,18000.0,18000.0,-1000.0,1.4,252000.0,252000.0
MKSD,2018-11-02,20000.0,20000.0,20000.0,20000.0,-1525.0,500.0,100000.0,100000.0
MKSD,2018-10-24,23600.0,23600.0,23600.0,23600.0,43.0,816.0,192576.0,192576.0
MKSD,2018-10-22,23500.0,23500.0,23500.0,23500.0,880.0,180.0,42300.0,42300.0
MKSD,2018-10-18,21600.0,21600.0,21600.0,21600.0,1934.0,340.0,73440.0,73440.0
MKSD,2018-10-12,18100.0,18100.0,18100.0,18100.0,-216.0,90.0,16290.0,16290.0
MKSD,2018-10-08,18500.0,18500.0,18500.0,18500.0,-2227.0,300.0,55500.0,55500.0
MKSD,2018-09-27,23800.0,23800.0,23800.0,23800.0,85.0,200.0,47600.0,7348670.0
MKSD,2018-09-26,23600.0,23600.0,23600.0,23600.0,261.0,250.0,59000.0,59000.0
MKSD,2018-09-07,23000.0,23000.0,23000.0,23000.0,-763.0,490.0,112700.0,112700.0
MKSD,2018-09-05,24900.0,24900.0,24900.0,24900.0,163.0,80.0,19920.0,6859920.0
MKSD,2018-09-04,24500.0,24500.0,24500.0,24500.0,652.0,200.0,49000.0,49000.0
MKSD,2018-08-31,23000.0,23000.0,23000.0,23000.0,2637.0,220.0,50600.0,50600.0
MKSD,2018-08-23,18200.0,18200.0,18200.0,18200.0,-1078.0,470.0,85540.0,85540.0
MKSD,2018-08-17,20400.0,20400.0,20400.0,20400.0,0.0,70.0,14280.0,14280.0
MKSD,2018-08-16,20400.0,20400.0,20400.0,20400.0,-286.0,80.0,16320.0,16320.0
MKSD,2018-06-25,21000.0,21000.0,21000.0,21000.0,500.0,50.0,10500.0,10500.0
MKSD,2018-06-12,20000.0,20000.0,20000.0,20000.0,0.0,70.0,14000.0,14000.0
MKSD,2018-06-11,20000.0,20000.0,20000.0,20000.0,0.0,30.0,6000.0,6000.0
MKSD,2018-06-07,20000.0,20000.0,20000.0,20000.0,811.0,315.0,63000.0,63000.0
MKSD,2018-05-30,18500.0,18500.0,18500.0,18500.0,-750.0,28.0,5180.0,5180.0
MKSD,2018-05-22,20000.0,20000.0,20000.0,20000.0,-196.0,95.0,19000.0,19000.0
MKSD,2018-05-18,20400.0,20400.0,20400.0,20400.0,968.0,100.0,20400.0,20400.0
MKSD,2018-05-16,18600.0,18600.0,18600.0,18600.0,54.0,40.0,7440.0,7440.0
MKSD,2018-05-09,18500.0,18500.0,18500.0,18500.0,-869.0,120.0,22200.0,22200.0
MKSD,2018-03-21,20000.0,20600.0,20000.0,20261.0,130.0,230.0,46600.0,46600.0
MKSD,2018-03-07,20000.0,20000.0,20000.0,20000.0,-1870.0,70.0,14000.0,14000.0
MKSD,2018-02-22,24600.0,24600.0,24600.0,24600.0,293.0,25.0,6150.0,6150.0
MKSD,2018-02-16,23900.0,23900.0,23900.0,23900.0,1950.0,22.0,5258.0,5258.0
MKSD,2018-02-08,20000.0,20000.0,20000.0,20000.0,-909.0,65.0,13000.0,13000.0
MKSD,2018-02-02,22000.0,22000.0,22000.0,22000.0,1000.0,482.0,106040.0,106040.0
MKSD,2018-02-01,20000.0,20000.0,20000.0,20000.0,1111.0,830.0,166000.0,166000.0
MKSD,2018-01-31,18000.0,18000.0,18000.0,18000.0,-955.0,177.0,31860.0,31860.0
MKSD,2018-01-30,19900.0,19900.0,19900.0,19900.0,474.0,70.0,13930.0,13930.0
MKSD,2018-01-29,19000.0,19000.0,19000.0,19000.0,440.0,47.0,8930.0,8930.0
MKSD,2018-01-26,18200.0,18200.0,18200.0,18200.0,1974.0,60.0,10920.0,10920.0
MKSD,2018-01-09,15200.0,15200.0,15200.0,15200.0,-2000.0,40.0,6080.0,6080.0
MKSD,2018-01-05,19000.0,19000.0,19000.0,19000.0,0.0,150.0,28500.0,28500.0
MKSD,2017-12-25,19000.0,19000.0,19000.0,19000.0,-500.0,2.665,506350.0,506350.0
MKSD,2017-12-13,20000.0,20000.0,20000.0,20000.0,-741.0,50.0,10000.0,10000.0
MKSD,2017-11-27,21600.0,21600.0,21600.0,21600.0,-969.0,30.0,6480.0,6480.0
MKSD,2017-10-27,24000.0,24000.0,23200.0,23918.0,-13.0,195.0,46640.0,46640.0
MKSD,2017-10-26,23200.0,24000.0,23200.0,23948.0,322.0,535.0,128120.0,128120.0
MKSD,2017-10-20,23200.0,23200.0,23200.0,23200.0,0.0,250.0,58000.0,58000.0
MKSD,2017-10-18,23200.0,23200.0,23200.0,23200.0,-37.0,40.0,9280.0,9280.0
MKSD,2017-10-05,23400.0,23400.0,23000.0,23286.0,-572.0,701.0,163234.0,163234.0
MKSD,2017-10-04,24700.0,24700.0,24700.0,24700.0,-985.0,30.0,7410.0,7410.0
MKSD,2017-09-21,27400.0,27400.0,27400.0,27400.0,-836.0,250.0,68500.0,68500.0
MKSD,2017-08-24,29900.0,29900.0,29900.0,29900.0,275.0,470.0,140530.0,140530.0
MKSD,2017-08-22,29100.0,29100.0,29100.0,29100.0,-300.0,300.0,87300.0,87300.0
MKSD,2017-08-18,30000.0,30000.0,30000.0,30000.0,0.0,330.0,99000.0,99000.0
MKSD,2017-08-10,30000.0,30000.0,30000.0,30000.0,0.0,525.0,157500.0,157500.0
MKSD,2017-08-03,30000.0,30000.0,30000.0,30000.0,417.0,402.0,120600.0,120600.0
MKSD,2017-07-26,28800.0,28800.0,28800.0,28800.0,286.0,50.0,14400.0,14400.0
MKSD,2017-07-25,28000.0,28000.0,28000.0,28000.0,1200.0,170.0,47600.0,47600.0
MKSD,2017-07-21,25000.0,25000.0,25000.0,25000.0,2376.0,185.0,46250.0,1449500.0
MKSD,2017-07-20,20200.0,20200.0,20200.0,20200.0,50.0,70.0,14140.0,10084140.0
MKSD,2017-07-18,20100.0,20100.0,20100.0,20100.0,1420.0,241.0,48441.0,48441.0
MKSD,2017-07-14,17600.0,17600.0,17600.0,17600.0,292.0,445.0,78320.0,78320.0
MKSD,2017-07-11,17100.0,17100.0,17100.0,17100.0,-2565.0,10.0,1710.0,1710.0
MKSD,2017-06-29,23000.0,23000.0,23000.0,23000.0,2105.0,30.0,6900.0,6900.0
MKSD,2017-06-13,19000.0,19000.0,19000.0,19000.0,-1667.0,50.0,9500.0,9500.0
MKSD,2017-06-05,22800.0,22800.0,22800.0,22800.0,2000.0,50.0,11400.0,11400.0
MKSD,2017-05-19,19000.0,19000.0,19000.0,19000.0,1176.0,50.0,9500.0,9500.0
MKSD,2017-05-16,17000.0,17000.0,17000.0,17000.0,59.0,160.0,27200.0,27200.0
MKSD,2017-05-05,16900.0,16900.0,16900.0,16900.0,242.0,470.0,79430.0,79430.0
MKSD,2017-04-25,16500.0,16500.0,16500.0,16500.0,248.0,100.0,16500.0,16500.0
MKSD,2017-04-20,16100.0,16100.0,16100.0,16100.0,255.0,200.0,32200.0,32200.0
MKSD,2017-03-23,15700.0,15700.0,15700.0,15700.0,-248.0,30.0,4710.0,4710.0
MKSD,2017-03-15,16100.0,16100.0,16100.0,16100.0,255.0,517.0,83237.0,83237.0
MKSD,2017-03-09,15700.0,15700.0,15700.0,15700.0,261.0,290.0,45530.0,45530.0
MKSD,2017-03-01,15300.0,15300.0,15300.0,15300.0,-255.0,108.0,16524.0,16524.0
MKSD,2017-02-10,15700.0,15700.0,15700.0,15700.0,1135.0,58.0,9106.0,9106.0
MKSD,2017-01-12,14100.0,14100.0,14100.0,14100.0,-70.0,183.0,25803.0,25803.0
MKSD,2017-01-11,14200.0,14200.0,14200.0,14200.0,0.0,330.0,46860.0,46860.0
MKSD,2017-01-09,14200.0,14200.0,14200.0,14200.0,-274.0,610.0,86620.0,86620.0
MKSD,2016-10-31,14600.0,14600.0,14600.0,14600.0,0.0,683.0,99718.0,99718.0
MKSD,2016-10-27,14600.0,14600.0,14600.0,14600.0,-267.0,50.0,7300.0,7300.0
MKSD,2016-10-26,15000.0,15000.0,15000.0,15000.0,714.0,50.0,7500.0,7500.0
MKSD,2016-10-21,14000.0,14000.0,14000.0,14000.0,1966.0,450.0,63000.0,63000.0
MKSD,2016-10-19,11700.0,11700.0,11700.0,11700.0,935.0,66.0,7722.0,7722.0
MKSD,2016-10-18,10700.0,10700.0,10700.0,10700.0,918.0,700.0,74900.0,74900.0
MKSD,2016-09-05,9800.0,9800.0,9800.0,9800.0,103.0,32.0,3136.0,3136.0
MKSD,2016-07-15,9700.0,9700.0,9700.0,9700.0,-300.0,130.0,12610.0,12610.0
MKSD,2015-12-09,10000.0,10000.0,10000.0,10000.0,0.0,50.0,5000.0,5000.0
MKSD,2015-11-30,10000.0,10000.0,10000.0,10000.0,-1667.0,50.0,5000.0,5000.0
MKSD,2015-10-02,12000.0,12000.0,12000.0,12000.0,1650.0,510.0,61200.0,61200.0
MKSD,2015-09-28,10300.0,10300.0,10300.0,10300.0,300.0,22.0,2266.0,2266.0
MKSD,2015-09-23,10000.0,10000.0,10000.0,10000.0,753.0,697.0,69700.0,69700.0
MKSD,2015-09-14,9300.0,9300.0,9300.0,9300.0,220.0,444.0,41292.0,41292.0
MKSD,2015-09-04,9100.0,9100.0,9100.0,9100.0,-1802.0,253.0,23023.0,23023.0
MKSD,2015-08-27,11100.0,11100.0,11100.0,11100.0,1100.0,1.3,144300.0,144300.0
MKSD,2015-07-31,10000.0,10000.0,10000.0,10000.0,0.0,35.0,3500.0,3500.0
MKSD,2015-06-09,10000.0,10000.0,10000.0,10000.0,2500.0,300.0,30000.0,30000.0
MKSD,2015-04-28,8000.0,8000.0,8000.0,8000.0,-244.0,90.0,7200.0,7200.0
MKSD,2015-03-18,8200.0,8200.0,8200.0,8200.0,250.0,200.0,16400.0,16400.0
MKSD,2015-02-06,8000.0,8000.0,8000.0,8000.0,-805.0,20.0,1600.0,1600.0
MKSD,2015-01-30,8700.0,8700.0,8700.0,8700.0,0.0,2.48,215760.0,215760.0
MKSD,2015-01-27,8700.0,8700.0,8700.0,8700.0,-1212.0,15.0,1305.0,1305.0
MLKR,2024-04-25,18000.0,18000.0,18000.0,18000.0,-1818.0,10.0,180000.0,180000.0
MODA,2023-09-04,9900.0,9900.0,9900.0,9900.0,5968.0,120.0,11880.0,11880.0
MODA,2023-02-14,6200.0,6200.0,6200.0,6200.0,-3800.0,500.0,31000.0,31000.0
MODA,2021-04-14,10000.0,10000.0,10000.0,10000.0,0.0,644.0,64400.0,64400.0
MODA,2020-10-20,10000.0,10000.0,10000.0,10000.0,-99.0,2.25,225000.0,225000.0
MODA,2020-10-07,10100.0,10100.0,10100.0,10100.0,100.0,200.0,20200.0,20200.0
MODA,2020-08-12,10000.0,10000.0,10000.0,10000.0,-3377.0,150.0,15000.0,15000.0
MPOL,2024-11-21,29500.0,29500.0,29500.0,29500.0,-167.0,545.0,160775.0,160775.0
MPOL,2024-11-15,30000.0,30000.0,30000.0,30000.0,-476.0,100.0,30000.0,30000.0
MPOL,2024-04-12,31500.0,31500.0,31500.0,31500.0,-94.0,100.0,31500.0,31500.0
MPOL,2024-04-08,31800.0,31800.0,31800.0,31800.0,291.0,50.0,15900.0,15900.0
MPOL,2024-03-29,30900.0,30900.0,30900.0,30900.0,300.0,40.0,12360.0,12360.0
MPOL,2023-09-22,30000.0,30000.0,30000.0,30000.0,5385.0,10.0,3000.0,3000.0
MPOL,2023-06-16,19500.0,19500.0,19500.0,19500.0,0.0,200.0,39000.0,39000.0
MPOL,2023-06-15,19500.0,19500.0,19500.0,19500.0,263.0,255.0,49725.0,49725.0
MPOL,2023-06-08,19000.0,19000.0,19000.0,19000.0,-206.0,300.0,57000.0,57000.0
MPOL,2023-05-26,19400.0,19400.0,19400.0,19400.0,0.0,87.0,16878.0,16878.0
MPOL,2023-05-23,19400.0,19400.0,19400.0,19400.0,0.0,599.0,116206.0,116206.0
MPOL,2023-05-18,19400.0,19400.0,19400.0,19400.0,-300.0,201.0,38994.0,38994.0
MPOL,2023-04-20,20000.0,20000.0,20000.0,20000.0,0.0,1.282,256400.0,256400.0
MPOL,2023-04-18,20000.0,20000.0,20000.0,20000.0,-909.0,1.0,200000.0,200000.0
MPOL,2023-04-10,22000.0,22000.0,22000.0,22000.0,-2857.0,20.0,4400.0,4400.0
MPOL,2021-12-28,30800.0,30800.0,30800.0,30800.0,5323.0,1.157,356356.0,356356.0
MPOL,2021-12-01,20100.0,20100.0,20100.0,20100.0,-1625.0,408.0,82008.0,82008.0
MPOL,2021-11-10,24000.0,24000.0,24000.0,24000.0,-123.0,270.0,64800.0,64800.0
MPOL,2021-11-05,24300.0,24300.0,24300.0,24300.0,-280.0,500.0,121500.0,121500.0
MPOL,2021-07-12,25000.0,25000.0,25000.0,25000.0,0.0,443.0,110750.0,110750.0
MPOL,2021-06-17,25000.0,25000.0,25000.0,25000.0,0.0,233.0,58250.0,58250.0
MPOL,2021-06-15,25000.0,25000.0,25000.0,25000.0,0.0,317.0,79250.0,79250.0
MPOL,2021-05-26,25000.0,25000.0,25000.0,25000.0,0.0,30.0,7500.0,7500.0
MPOL,2021-05-07,25000.0,25000.0,25000.0,25000.0,0.0,140.0,35000.0,35000.0
MPOL,2021-04-20,25000.0,25000.0,25000.0,25000.0,0.0,570.0,142500.0,142500.0
MPOL,2021-04-15,25000.0,25000.0,25000.0,25000.0,0.0,160.0,40000.0,40000.0
MPOL,2021-04-02,25000.0,25000.0,25000.0,25000.0,0.0,40.0,10000.0,10000.0
MPOL,2021-03-10,25000.0,25000.0,25000.0,25000.0,-272.0,110.0,27500.0,27500.0
MPOL,2021-03-03,25700.0,25700.0,25700.0,25700.0,-1433.0,270.0,69390.0,69390.0
MPOL,2021-02-18,30000.0,30000.0,30000.0,30000.0,169.0,1.01,303000.0,303000.0
MPOL,2021-02-17,29500.0,29500.0,29500.0,29500.0,846.0,1.362,401790.0,401790.0
MPOL,2021-02-16,27200.0,27200.0,27200.0,27200.0,1982.0,5.0,1360.0,1360.0
MPOL,2021-02-15,22700.0,22700.0,22700.0,22700.0,0.0,390.0,88530.0,88530.0
MPOL,2021-02-08,22700.0,22700.0,22700.0,22700.0,0.0,90.0,20430.0,20430.0
MPOL,2021-02-02,22700.0,22700.0,22700.0,22700.0,1350.0,550.0,124850.0,124850.0
MPOL,2021-02-01,20000.0,20000.0,20000.0,20000.0,-1667.0,12.897,2579.4,2579400.0
MPOL,2021-01-29,24000.0,24000.0,24000.0,24000.0,2000.0,5.0,1200.0,1200.0
MPOL,2021-01-25,20000.0,20000.0,20000.0,20000.0,-2000.0,1.48,296000.0,296000.0
MPOL,2020-12-30,25000.0,25000.0,25000.0,25000.0,0.0,360.0,90000.0,90000.0
MPOL,2020-12-09,25000.0,25000.0,25000.0,25000.0,-566.0,100.0,25000.0,25000.0
MPOL,2020-10-09,26500.0,26500.0,26500.0,26500.0,-893.0,130.0,34450.0,34450.0
MPOL,2020-09-23,29100.0,29100.0,29100.0,29100.0,-300.0,267.0,77697.0,77697.0
MPOL,2020-08-19,30000.0,30000.0,30000.0,30000.0,-625.0,100.0,30000.0,30000.0
MPOL,2020-05-06,32000.0,32000.0,32000.0,32000.0,-31.0,96.0,30720.0,30720.0
MPOL,2020-03-02,32100.0,32100.0,32100.0,32100.0,0.0,86.0,27606.0,27606.0
MPOL,2020-02-24,32100.0,32100.0,32100.0,32100.0,0.0,500.0,160500.0,160500.0
MPOL,2020-02-06,32100.0,32100.0,32100.0,32100.0,31.0,974.0,312654.0,312654.0
MPOL,2020-02-05,32000.0,32000.0,32000.0,32000.0,667.0,1.172,375040.0,375040.0
MPOL,2020-02-04,30000.0,30000.0,30000.0,30000.0,0.0,17.0,5100.0,5100.0
MPOL,2020-02-03,30000.0,30000.0,30000.0,30000.0,0.0,400.0,120000.0,120000.0
MPOL,2020-01-28,30000.0,30000.0,30000.0,30000.0,0.0,200.0,60000.0,60000.0
MPOL,2020-01-23,30000.0,30000.0,30000.0,30000.0,33.0,200.0,60000.0,60000.0
MPOL,2020-01-22,29900.0,29900.0,29900.0,29900.0,0.0,300.0,89700.0,89700.0
MPOL,2020-01-21,29900.0,29900.0,29900.0,29900.0,-33.0,35.0,10465.0,10465.0
MPOL,2020-01-16,30000.0,30000.0,30000.0,30000.0,0.0,43.0,12900.0,12900.0
MPOL,2020-01-15,30000.0,30000.0,30000.0,30000.0,0.0,457.0,137100.0,137100.0
MPOL,2020-01-14,30000.0,30000.0,30000.0,30000.0,0.0,100.0,30000.0,30000.0
MPOL,2020-01-13,30000.0,30000.0,30000.0,30000.0,526.0,2.455,736500.0,736500.0
MPOL,2019-12-19,28500.0,28500.0,28500.0,28500.0,-273.0,631.0,179835.0,179835.0
MPOL,2019-12-16,29300.0,29300.0,29300.0,29300.0,-298.0,100.0,29300.0,29300.0
MPOL,2019-10-29,30200.0,30200.0,30200.0,30200.0,414.0,10.0,3020.0,3020.0
MPOL,2019-10-17,29000.0,29000.0,29000.0,29000.0,-169.0,300.0,87000.0,87000.0
MPOL,2019-10-09,29500.0,29500.0,29500.0,29500.0,0.0,100.0,29500.0,29500.0
MPOL,2019-10-03,29500.0,29500.0,29500.0,29500.0,0.0,150.0,44250.0,44250.0
MPOL,2019-09-30,29500.0,29500.0,29500.0,29500.0,-34.0,20.0,5900.0,5900.0
MPOL,2019-09-26,29600.0,29600.0,29600.0,29600.0,0.0,180.0,53280.0,53280.0
MPOL,2019-09-10,29600.0,29600.0,29600.0,29600.0,-452.0,60.0,17760.0,17760.0
MPOL,2019-08-15,31000.0,31000.0,31000.0,31000.0,-1143.0,1.0,310000.0,310000.0
MPOL,2019-07-19,35000.0,35000.0,35000.0,35000.0,0.0,250.0,87500.0,87500.0
MPOL,2019-07-15,35000.0,35000.0,35000.0,35000.0,-716.0,90.0,31500.0,31500.0
MPOL,2019-06-07,37700.0,37700.0,37700.0,37700.0,0.0,446.0,168142.0,168142.0
MPOL,2019-05-23,37700.0,37700.0,37700.0,37700.0,-333.0,324.0,122148.0,122148.0
MPOL,2019-04-17,39000.0,39000.0,39000.0,39000.0,0.0,300.0,117000.0,117000.0
MPOL,2019-04-03,39000.0,39000.0,39000.0,39000.0,317.0,17.0,6630.0,6630.0
MPOL,2019-04-02,37800.0,37800.0,37800.0,37800.0,-283.0,23.0,8694.0,8694.0
MPOL,2019-03-22,38900.0,38900.0,38900.0,38900.0,0.0,212.0,82468.0,82468.0
MPOL,2019-03-15,38900.0,38900.0,38900.0,38900.0,-26.0,40.0,15560.0,15560.0
MPOL,2019-03-04,39000.0,39000.0,39000.0,39000.0,26.0,300.0,117000.0,117000.0
MPOL,2019-03-01,38900.0,38900.0,38900.0,38900.0,268.0,400.0,155600.0,155600.0
MPOL,2019-02-19,38000.0,38000.0,37300.0,37885.0,157.0,713.0,270123.0,270123.0
MPOL,2019-02-12,37300.0,37300.0,37300.0,37300.0,297.0,160.0,59680.0,59680.0
MPOL,2019-02-07,37900.0,37900.0,36000.0,36224.0,350.0,340.0,123160.0,123160.0
MPOL,2019-02-01,35000.0,35000.0,35000.0,35000.0,0.0,300.0,105000.0,105000.0
MPOL,2019-01-25,35000.0,35000.0,35000.0,35000.0,-278.0,300.0,105000.0,105000.0
MPOL,2018-12-26,36000.0,36000.0,36000.0,36000.0,0.0,634.0,228240.0,228240.0
MPOL,2018-12-07,36000.0,36000.0,36000.0,36000.0,141.0,70.0,25200.0,25200.0
MPOL,2018-11-27,35500.0,35500.0,35500.0,35500.0,290.0,400.0,142000.0,142000.0
MPOL,2018-11-23,34500.0,34500.0,34500.0,34500.0,-282.0,800.0,276000.0,276000.0
MPOL,2018-11-20,35500.0,35500.0,35500.0,35500.0,-874.0,98.0,34790.0,34790.0
MPOL,2018-11-05,38900.0,38900.0,38900.0,38900.0,104.0,50.0,19450.0,19450.0
MPOL,2018-10-24,38500.0,38500.0,38500.0,38500.0,1000.0,300.0,115500.0,115500.0
MPOL,2018-10-22,35000.0,35000.0,35000.0,35000.0,972.0,411.0,143850.0,143850.0
MPOL,2018-10-19,31900.0,31900.0,31900.0,31900.0,1000.0,112.0,35728.0,35728.0
MPOL,2018-10-10,29000.0,29000.0,29000.0,29000.0,0.0,400.0,116000.0,116000.0
MPOL,2018-10-09,29000.0,29000.0,29000.0,29000.0,0.0,696.0,201840.0,201840.0
MPOL,2018-10-05,29000.0,29000.0,29000.0,29000.0,-203.0,300.0,87000.0,87000.0
MPOL,2018-10-04,29600.0,29600.0,29600.0,29600.0,-452.0,200.0,59200.0,59200.0
MPOL,2018-10-03,31000.0,31000.0,31000.0,31000.0,-190.0,220.0,68200.0,68200.0
MPOL,2018-10-02,31600.0,31600.0,31600.0,31600.0,-971.0,280.0,88480.0,88480.0
MPOL,2018-09-28,35000.0,35000.0,35000.0,35000.0,606.0,300.0,105000.0,105000.0
MPOL,2018-09-27,33000.0,33000.0,33000.0,33000.0,-76.0,10.0,3300.0,3300.0
MPOL,2018-09-26,34500.0,34500.0,32700.0,33253.0,392.0,1.087,361464.0,361464.0
MPOL,2018-09-24,32000.0,32000.0,32000.0,32000.0,191.0,100.0,32000.0,32000.0
MPOL,2018-09-21,31400.0,31400.0,31400.0,31400.0,0.0,10.0,3140.0,3140.0
MPOL,2018-09-19,31400.0,31400.0,31400.0,31400.0,0.0,265.0,83210.0,83210.0
MPOL,2018-09-18,31400.0,31400.0,31400.0,31400.0,295.0,35.0,10990.0,10990.0
MPOL,2018-09-13,30500.0,30500.0,30500.0,30500.0,0.0,210.0,64050.0,64050.0
MPOL,2018-09-12,30500.0,30500.0,30500.0,30500.0,167.0,600.0,183000.0,183000.0
MPOL,2018-09-06,30000.0,30000.0,30000.0,30000.0,33.0,300.0,90000.0,90000.0
MPOL,2018-09-05,29900.0,29900.0,29900.0,29900.0,275.0,500.0,149500.0,149500.0
MPOL,2018-09-03,29100.0,29100.0,29100.0,29100.0,-268.0,600.0,174600.0,174600.0
MPOL,2018-08-30,29900.0,29900.0,29900.0,29900.0,0.0,300.0,89700.0,89700.0
MPOL,2018-08-29,29900.0,29900.0,29900.0,29900.0,136.0,350.0,104650.0,104650.0
MPOL,2018-08-10,29500.0,29500.0,29500.0,29500.0,0.0,450.0,132750.0,132750.0
MPOL,2018-08-03,29500.0,29500.0,29500.0,29500.0,0.0,300.0,88500.0,88500.0
MPOL,2018-08-01,29500.0,29500.0,29500.0,29500.0,-167.0,300.0,88500.0,88500.0
MPOL,2018-07-31,30000.0,30000.0,30000.0,30000.0,526.0,1.0,300000.0,300000.0
MPOL,2018-07-27,28500.0,28500.0,28500.0,28500.0,142.0,500.0,142500.0,142500.0
MPOL,2018-07-19,28100.0,28100.0,28100.0,28100.0,0.0,995.0,279595.0,279595.0
MPOL,2018-07-17,28100.0,28100.0,28100.0,28100.0,-277.0,705.0,198105.0,198105.0
MPOL,2018-07-10,28900.0,28900.0,28900.0,28900.0,0.0,450.0,130050.0,130050.0
MPOL,2018-07-03,28900.0,28900.0,28900.0,28900.0,321.0,450.0,130050.0,130050.0
MPOL,2018-06-29,28000.0,28000.0,28000.0,28000.0,0.0,200.0,56000.0,56000.0
MPOL,2018-06-27,28000.0,28000.0,28000.0,28000.0,-444.0,450.0,126000.0,126000.0
MPOL,2018-06-25,29300.0,29300.0,29300.0,29300.0,0.0,785.0,230005.0,230005.0
MPOL,2018-06-13,29300.0,29300.0,29300.0,29300.0,34.0,65.0,19045.0,19045.0
MPOL,2018-06-11,29200.0,29200.0,29200.0,29200.0,-68.0,200.0,58400.0,58400.0
MPOL,2018-06-07,29500.0,29500.0,28400.0,29400.0,352.0,110.0,32340.0,32340.0
MPOL,2018-06-06,28400.0,28400.0,28400.0,28400.0,-20.0,700.0,198800.0,198800.0
MPOL,2018-05-31,28400.0,28500.0,28400.0,28457.0,8.0,700.0,199200.0,199200.0
MPOL,2018-05-16,28400.0,28500.0,28400.0,28435.0,-262.0,288.0,81893.0,81893.0
MPOL,2018-02-12,29200.0,29200.0,29200.0,29200.0,282.0,150.0,43800.0,43800.0
MPOL,2018-02-07,28400.0,28400.0,28400.0,28400.0,-520.0,100.0,28400.0,28400.0
MPOL,2018-02-01,30000.0,30000.0,29900.0,29959.0,295.0,482.0,144400.0,144400.0
MPOL,2018-01-26,29100.0,29100.0,29100.0,29100.0,393.0,200.0,58200.0,58200.0
MPOL,2018-01-25,28000.0,28000.0,28000.0,28000.0,980.0,300.0,84000.0,84000.0
MPOL,2018-01-24,25500.0,25500.0,25500.0,25500.0,-965.0,50.0,12750.0,12750.0
MPOL,2018-01-17,28300.0,28300.0,28200.0,28224.0,-35.0,1.239,349698.0,349698.0
MPOL,2018-01-02,28300.0,28400.0,28300.0,28323.0,115.0,650.0,184100.0,184100.0
MPOL,2017-12-28,28000.0,28000.0,28000.0,28000.0,145.0,670.0,187600.0,187600.0
MPOL,2017-12-05,27600.0,27600.0,27600.0,27600.0,-282.0,400.0,110400.0,110400.0
MPOL,2017-12-04,28400.0,28400.0,28400.0,28400.0,119.0,100.0,28400.0,28400.0
MPOL,2017-11-15,28200.0,28200.0,28000.0,28067.0,713.0,150.0,42100.0,42100.0
MPOL,2017-11-07,26200.0,26200.0,26200.0,26200.0,38.0,250.0,65500.0,65500.0
MPOL,2017-10-26,26100.0,26100.0,26100.0,26100.0,-151.0,46.0,12006.0,12006.0
MPOL,2017-10-25,26500.0,26500.0,26500.0,26500.0,-702.0,150.0,39750.0,39750.0
MPOL,2017-10-05,28500.0,28500.0,28500.0,28500.0,179.0,10.0,2850.0,2850.0
MPOL,2017-09-29,28000.0,28000.0,28000.0,28000.0,370.0,100.0,28000.0,28000.0
MPOL,2017-09-21,27000.0,27000.0,27000.0,27000.0,0.0,887.0,239490.0,239490.0
MPOL,2017-09-15,27000.0,27000.0,27000.0,27000.0,-37.0,50.0,13500.0,13500.0
MPOL,2017-09-14,27100.0,27100.0,27100.0,27100.0,-287.0,175.0,47425.0,47425.0
MPOL,2017-09-12,27900.0,27900.0,27900.0,27900.0,220.0,100.0,27900.0,27900.0
MPOL,2017-09-07,27300.0,27300.0,27300.0,27300.0,-285.0,635.0,173355.0,173355.0
MPOL,2017-09-06,28100.0,28100.0,28100.0,28100.0,72.0,1.0,281000.0,281000.0
MPOL,2017-09-05,27900.0,27900.0,27900.0,27900.0,0.0,473.0,131967.0,131967.0
MPOL,2017-09-04,27900.0,27900.0,27900.0,27900.0,-106.0,300.0,83700.0,83700.0
MPOL,2017-09-01,28200.0,28200.0,28200.0,28200.0,-276.0,100.0,28200.0,28200.0
MPOL,2017-08-30,29000.0,29000.0,29000.0,29000.0,701.0,30.0,8700.0,8700.0
MPOL,2017-08-29,27100.0,27100.0,27100.0,27100.0,-967.0,1.688,457448.0,457448.0
MPOL,2017-08-24,30000.0,30000.0,30000.0,30000.0,239.0,250.0,75000.0,75000.0
MPOL,2017-08-22,29300.0,29300.0,29300.0,29300.0,281.0,400.0,117200.0,117200.0
MPOL,2017-08-21,28500.0,28500.0,28500.0,28500.0,289.0,212.0,60420.0,60420.0
MPOL,2017-08-18,27700.0,27700.0,27700.0,27700.0,654.0,770.0,213290.0,213290.0
MPOL,2017-08-17,26000.0,26000.0,26000.0,26000.0,277.0,23.409,6086.34,6086340.0
MPOL,2017-08-03,25300.0,25300.0,25300.0,25300.0,-269.0,600.0,151800.0,151800.0
MPOL,2017-07-27,26000.0,26000.0,26000.0,26000.0,277.0,1.363,354380.0,354380.0
MPOL,2017-07-24,25300.0,25300.0,25300.0,25300.0,285.0,400.0,101200.0,101200.0
MPOL,2017-07-12,24600.0,24600.0,24600.0,24600.0,696.0,492.0,121032.0,121032.0
MPOL,2017-07-11,23000.0,23000.0,23000.0,23000.0,0.0,30.0,6900.0,6900.0
MPOL,2017-06-22,23000.0,23000.0,23000.0,23000.0,748.0,15.0,3450.0,3450.0
MPOL,2017-05-25,21400.0,21400.0,21400.0,21400.0,647.0,654.0,139956.0,139956.0
MPOL,2017-05-23,20100.0,20100.0,20100.0,20100.0,-1261.0,300.0,60300.0,60300.0
MPOL,2017-05-16,23000.0,23000.0,23000.0,23000.0,-295.0,5.0,1150.0,1150.0
MPOL,2017-02-14,23700.0,23700.0,23700.0,23700.0,-42.0,50.0,11850.0,11850.0
MPOL,2017-01-31,23800.0,23800.0,23800.0,23800.0,0.0,80.0,19040.0,19040.0
MPOL,2017-01-25,23800.0,23800.0,23800.0,23800.0,-42.0,60.0,14280.0,14280.0
MPOL,2017-01-12,23900.0,23900.0,23900.0,23900.0,0.0,200.0,47800.0,47800.0
MPOL,2017-01-11,23900.0,23900.0,23900.0,23900.0,-285.0,100.0,23900.0,23900.0
MPOL,2016-11-28,24600.0,24600.0,24600.0,24600.0,696.0,750.0,184500.0,184500.0
MPOL,2016-11-18,23000.0,23000.0,23000.0,23000.0,360.0,500.0,115000.0,115000.0
MPOL,2016-11-17,22200.0,22200.0,22200.0,22200.0,1100.0,2.605,578310.0,578310.0
MPOL,2016-11-16,20000.0,20000.0,20000.0,20000.0,1494.0,560.0,112000.0,112000.0
MPOL,2016-10-31,17400.0,17400.0,17400.0,17400.0,296.0,358.0,62292.0,62292.0
MPOL,2016-10-20,16900.0,16900.0,16900.0,16900.0,0.0,150.0,25350.0,25350.0
MPOL,2016-10-06,16900.0,16900.0,16900.0,16900.0,-765.0,160.0,27040.0,27040.0
MPOL,2016-09-12,18300.0,18300.0,18300.0,18300.0,1024.0,150.0,27450.0,27450.0
MPOL,2016-09-09,16600.0,16600.0,16600.0,16600.0,2117.0,80.0,13280.0,13280.0
MPOL,2016-08-30,13700.0,13700.0,13700.0,13700.0,3564.0,274.0,37538.0,37538.0
MPOL,2016-08-03,10100.0,10100.0,10100.0,10100.0,-2406.0,70.0,7070.0,7070.0
MPOL,2016-06-15,13300.0,13300.0,13300.0,13300.0,0.0,157.0,20881.0,20881.0
MPOL,2016-06-03,13300.0,13300.0,13300.0,13300.0,0.0,1.0,133000.0,133000.0
MPOL,2016-05-25,13300.0,13300.0,13300.0,13300.0,-952.0,300.0,39900.0,39900.0
MPOL,2016-05-10,14700.0,14700.0,14700.0,14700.0,-265.0,67.0,9849.0,9849.0
MPOL,2016-04-28,15100.0,15100.0,15100.0,15100.0,0.0,370.0,55870.0,55870.0
MPOL,2016-04-26,15100.0,15100.0,15100.0,15100.0,-66.0,550.0,83050.0,83050.0
MPOL,2016-04-14,15200.0,15200.0,15200.0,15200.0,-1006.0,500.0,76000.0,76000.0
MPOL,2016-04-11,16900.0,16900.0,16900.0,16900.0,242.0,80.0,13520.0,13520.0
MPOL,2016-03-07,16500.0,16500.0,16500.0,16500.0,248.0,80.0,13200.0,13200.0
MPOL,2016-03-01,16100.0,16100.0,16100.0,16100.0,-800.0,210.0,33810.0,33810.0
MPOL,2016-02-19,17500.0,17500.0,17500.0,17500.0,0.0,850.0,148750.0,148750.0
MPOL,2016-02-18,17500.0,17500.0,17500.0,17500.0,294.0,50.0,8750.0,8750.0
MPOL,2016-02-12,17000.0,17000.0,17000.0,17000.0,-811.0,1.2,204000.0,204000.0
MPOL,2016-02-10,18500.0,18500.0,18500.0,18500.0,694.0,60.0,11100.0,11100.0
MPOL,2016-01-28,17300.0,17300.0,17300.0,17300.0,-114.0,20.0,3460.0,3460.0
MPOL,2016-01-21,17500.0,17500.0,17500.0,17500.0,294.0,190.0,33250.0,33250.0
MPOL,2016-01-15,17000.0,17000.0,17000.0,17000.0,-1500.0,16.0,2720.0,2720.0
MPOL,2016-01-04,20000.0,20000.0,20000.0,20000.0,1111.0,70.0,14000.0,14000.0
MPOL,2015-12-25,18000.0,18000.0,18000.0,18000.0,0.0,200.0,36000.0,36000.0
MPOL,2015-12-03,18000.0,18000.0,18000.0,18000.0,405.0,300.0,54000.0,54000.0
MPOL,2015-11-26,17300.0,17300.0,17300.0,17300.0,176.0,130.0,22490.0,1026790.0
MPOL,2015-11-23,17000.0,17000.0,17000.0,17000.0,303.0,110.0,18700.0,18700.0
MPOL,2015-11-11,16500.0,16500.0,16500.0,16500.0,-237.0,300.0,49500.0,49500.0
MPOL,2015-10-07,16900.0,16900.0,16900.0,16900.0,0.0,100.0,16900.0,16900.0
MPOL,2015-10-01,16900.0,16900.0,16900.0,16900.0,242.0,200.0,33800.0,33800.0
MPOL,2015-09-28,16500.0,16500.0,16500.0,16500.0,-294.0,800.0,132000.0,132000.0
MPOL,2015-09-22,17000.0,17000.0,17000.0,17000.0,968.0,423.0,71910.0,71910.0
MPOL,2015-09-11,15500.0,15500.0,15500.0,15500.0,0.0,260.0,40300.0,40300.0
MPOL,2015-09-10,15500.0,15500.0,15500.0,15500.0,0.0,210.0,32550.0,32550.0
MPOL,2015-09-07,15500.0,15500.0,15500.0,15500.0,2400.0,90.0,13950.0,13950.0
MPOL,2015-06-29,12500.0,12500.0,12500.0,12500.0,-5805.0,23.0,2875.0,2875.0
MPOL,2015-04-29,29800.0,29800.0,29800.0,29800.0,-67.0,70.0,20860.0,20860.0
MPOL,2015-02-16,30000.0,30000.0,30000.0,30000.0,0.0,200.0,60000.0,60000.0
MPOL,2015-02-13,30000.0,30000.0,30000.0,30000.0,0.0,200.0,60000.0,60000.0
MPOL,2015-02-12,30000.0,30000.0,30000.0,30000.0,714.0,1.0,300000.0,300000.0
MPOL,2015-02-10,28000.0,28000.0,28000.0,28000.0,0.0,3.727,1043.56,1043560.0
MPOL,2015-01-21,28000.0,28000.0,28000.0,28000.0,-36.0,160.0,44800.0,44800.0
MPT,2025-01-17,109000.0,109009.0,107560.0,108644.5,963.0,56.0,6084.092,6084092.0
MPT,2025-01-16,104501.0,104501.0,95500.0,99099.96,431.0,25.0,2477.499,2477499.0
MPT,2025-01-15,95001.0,95001.0,95001.0,95001.0,20.0,22.0,2090.022,2090022.0
MPT,2025-01-14,95000.0,95000.0,94002.0,94815.42,87.0,59.0,5594.11,5594110.0
MPT,2025-01-13,94000.0,94000.0,94000.0,94000.0,-11.0,18.0,1692.0,1692000.0
MPT,2025-01-09,93999.0,94500.0,93901.0,94106.0,21.0,16.0,1505.696,1505696.0
MPT,2025-01-08,93999.0,93999.0,93800.0,93906.12,2.0,16.0,1502.498,1502498.0
MPT,2025-01-03,93990.0,93990.0,93850.0,93890.0,119.0,7.0,657230.0,657230.0
MPT,2024-12-27,93100.0,93100.0,92500.0,92788.89,31.0,27.0,2505.3,2505300.0
MPT,2024-12-26,92500.0,92500.0,92500.0,92500.0,0.0,13.0,1202.5,1202500.0
MPT,2024-12-25,92500.0,92500.0,92500.0,92500.0,0.0,4.0,370000.0,370000.0
MPT,2024-12-24,92500.0,92500.0,92500.0,92500.0,0.0,2.0,185000.0,185000.0
MPT,2024-12-20,92500.0,92500.0,92500.0,92500.0,0.0,6.0,555000.0,555000.0
MPT,2024-12-19,92500.0,92508.0,92500.0,92502.67,-51.0,24.0,2220.064,2220064.0
MPT,2024-12-18,93000.0,93200.0,92001.0,92973.37,102.0,60.0,5578.402,5578402.0
MPT,2024-12-16,92000.0,92200.0,92000.0,92036.03,94.0,34.0,3129.225,3129225.0
MPT,2024-12-13,92000.0,92000.0,91003.0,91183.01,18.0,67.0,6109.262,6109262.0
MPT,2024-12-12,91250.0,91250.0,91000.0,91022.73,25.0,11.0,1001.25,1001250.0
MPT,2024-12-11,91000.0,91000.0,90001.0,90800.2,89.0,10.0,908002.0,908002.0
MPT,2024-12-10,90001.0,90002.0,90001.0,90001.5,0.0,26.0,2340.039,2340039.0
MPT,2024-12-06,90000.0,90000.0,90000.0,90000.0,74.0,26.0,2340.0,2340000.0
MPT,2024-12-05,90000.0,90000.0,87504.0,89340.33,206.0,72.0,6432.504,6432504.0
MPT,2024-12-04,87900.0,87900.0,87003.0,87536.73,51.0,37.0,3238.859,3238859.0
MPT,2024-12-03,87100.0,87100.0,87001.0,87095.5,11.0,130.0,11322.415,14976415.0
MPT,2024-12-02,87000.0,87000.0,87000.0,87000.0,0.0,20.0,1740.0,1740000.0
MPT,2024-11-29,87000.0,87000.0,86999.0,86999.59,0.0,17.0,1478.993,1478993.0
MPT,2024-11-28,87000.0,87001.0,87000.0,87000.03,58.0,37.0,3219.001,3219001.0
MPT,2024-11-27,86500.0,86500.0,86500.0,86500.0,-57.0,2.0,173000.0,173000.0
MPT,2024-11-25,87000.0,87000.0,87000.0,87000.0,-12.0,11.0,957000.0,957000.0
MPT,2024-11-22,87001.0,87998.0,87001.0,87101.2,12.0,10.0,871012.0,871012.0
MPT,2024-11-21,87000.0,87000.0,87000.0,87000.0,7.0,3.0,261000.0,261000.0
MPT,2024-11-20,86999.0,86999.0,86600.0,86937.22,14.0,18.0,1564.87,1564870.0
MPT,2024-11-19,86600.0,87000.0,86600.0,86816.79,35.0,24.0,2083.603,2083603.0
MPT,2024-11-18,86850.0,86850.0,86000.0,86516.67,48.0,6.0,519100.0,519100.0
MPT,2024-11-15,86500.0,86500.0,85600.0,86104.17,12.0,12.0,1033.25,1033250.0
MPT,2024-11-14,86000.0,86000.0,86000.0,86000.0,58.0,3.0,258000.0,258000.0
MPT,2024-11-13,85510.0,85510.0,85500.0,85502.5,0.0,4.0,342010.0,342010.0
MPT,2024-11-12,85500.0,85501.0,85500.0,85500.2,-29.0,25.0,2137.505,2137505.0
MPT,2024-11-11,85900.0,85900.0,85700.0,85750.0,88.0,4.0,343000.0,343000.0
MPT,2024-11-08,85001.0,85001.0,85001.0,85001.0,-84.0,10.0,850010.0,850010.0
MPT,2024-11-07,85700.0,85750.0,85700.0,85725.0,34.0,4.0,342900.0,342900.0
MPT,2024-11-06,85500.0,85500.0,85000.0,85436.17,-7.0,47.0,4015.5,4015500.0
MPT,2024-11-05,85499.0,85500.0,85499.0,85499.5,0.0,4.0,341998.0,33661998.0
MPT,2024-11-04,85500.0,85500.0,85499.0,85499.91,0.0,11.0,940499.0,940499.0
MPT,2024-11-01,85500.0,85500.0,85500.0,85500.0,59.0,15.0,1282.5,1282500.0
MPT,2024-10-31,85000.0,85000.0,85000.0,85000.0,57.0,754.0,64090.0,64090000.0
MPT,2024-10-30,84401.0,85000.0,84401.0,84521.57,3.0,14.0,1183.302,1183302.0
MPT,2024-10-29,84500.0,84501.0,84500.0,84500.12,-70.0,8.0,676001.0,676001.0
MPT,2024-10-28,85500.0,85500.0,85000.0,85100.0,-25.0,5.0,425500.0,425500.0
MPT,2024-10-25,85500.0,85500.0,85000.0,85313.88,-13.0,59.0,5033.519,5033519.0
MPT,2024-10-24,85500.0,85500.0,85000.0,85428.57,53.0,7.0,598000.0,598000.0
MPT,2024-10-22,84500.0,85000.0,84500.0,84979.12,-2.0,24.0,2039.499,2039499.0
MPT,2024-10-18,85000.0,85000.0,85000.0,85000.0,-35.0,2.0,170000.0,170000.0
MPT,2024-10-17,85000.0,85500.0,85000.0,85300.24,-24.0,45.0,3838.511,3838511.0
MPT,2024-10-16,85500.0,85550.0,85500.0,85503.12,-57.0,16.0,1368.05,1368050.0
MPT,2024-10-15,85990.0,85990.0,85990.0,85990.0,11.0,1.0,85990.0,85990.0
MPT,2024-10-14,85900.0,85900.0,85899.0,85899.56,0.0,9.0,773096.0,773096.0
MPT,2024-10-10,85900.0,85900.0,85900.0,85900.0,-12.0,3.0,257700.0,257700.0
MPT,2024-10-07,86000.0,86000.0,85998.0,85999.93,0.0,105.0,9029.993,9029993.0
MPT,2024-10-04,85999.0,86000.0,85999.0,85999.33,-5.0,3.0,257998.0,257998.0
MPT,2024-10-03,86000.0,86500.0,86000.0,86043.63,-53.0,35.0,3011.527,3011527.0
MPT,2024-10-01,86500.0,86500.0,86500.0,86500.0,-46.0,24.0,2076.0,2076000.0
MPT,2024-09-30,86898.0,86900.0,86898.0,86899.5,-11.0,14.0,1216.593,1216593.0
MPT,2024-09-26,86990.0,87000.0,86990.0,86993.44,-1.0,32.0,2783.79,2783790.0
MPT,2024-09-25,87000.0,87000.0,87000.0,87000.0,0.0,53.0,4611.0,4611000.0
MPT,2024-09-24,87000.0,87000.0,87000.0,87000.0,0.0,19.0,1653.0,1653000.0
MPT,2024-09-23,87001.0,87001.0,87000.0,87000.1,0.0,10.0,870001.0,870001.0
MPT,2024-09-19,87000.0,87000.0,87000.0,87000.0,0.0,4.0,348000.0,348000.0
MPT,2024-09-16,87000.0,87000.0,87000.0,87000.0,-21.0,2.0,174000.0,174000.0
MPT,2024-09-13,87200.0,87250.0,87100.0,87180.92,15.0,13.0,1133.352,1133352.0
MPT,2024-09-11,87050.0,87051.0,87050.0,87050.03,0.0,37.0,3220.851,3220851.0
MPT,2024-09-10,87050.0,87050.0,87050.0,87050.0,-46.0,1.0,87050.0,87050.0
MPT,2024-09-06,87051.0,87501.0,87051.0,87450.78,52.0,9.0,787057.0,787057.0
MPT,2024-09-05,87001.0,87001.0,87001.0,87001.0,-160.0,10.0,870010.0,870010.0
MPT,2024-09-04,88000.0,88500.0,88000.0,88416.67,-66.0,12.0,1061.0,1061000.0
MPT,2024-09-02,88999.0,89000.0,88999.0,88999.69,1.0,16.0,1423.995,1423995.0
MPT,2024-08-30,89000.0,89000.0,88950.0,88994.23,18.0,26.0,2313.85,2313850.0
MPT,2024-08-29,88500.0,89000.0,88500.0,88833.33,-19.0,6.0,533000.0,533000.0
MPT,2024-08-27,89000.0,89000.0,89000.0,89000.0,0.0,41.0,3649.0,3649000.0
MPT,2024-08-26,89000.0,89000.0,89000.0,89000.0,0.0,11.0,979000.0,979000.0
MPT,2024-08-23,88999.0,88999.0,88999.0,88999.0,91.0,4.0,355996.0,355996.0
MPT,2024-08-22,88200.0,88200.0,88200.0,88200.0,8.0,10.0,882000.0,882000.0
MPT,2024-08-21,88000.0,88500.0,87400.0,88128.57,-35.0,7.0,616900.0,616900.0
MPT,2024-08-20,88500.0,88500.0,88000.0,88439.02,284.0,41.0,3626.0,3626000.0
MPT,2024-08-19,86000.0,86000.0,86000.0,86000.0,142.0,30.0,2580.0,2580000.0
MPT,2024-08-16,84800.0,84800.0,84800.0,84800.0,36.0,20.0,1696.0,1696000.0
MPT,2024-08-15,84500.0,84500.0,84500.0,84500.0,60.0,1.0,84500.0,84500.0
MPT,2024-08-14,84000.0,84000.0,84000.0,84000.0,0.0,8.0,672000.0,672000.0
MPT,2024-08-12,84000.0,84000.0,84000.0,84000.0,36.0,15.0,1260.0,1260000.0
MPT,2024-08-09,83800.0,83800.0,83601.0,83700.33,-14.0,3.0,251101.0,251101.0
MPT,2024-08-08,83800.0,84000.0,83800.0,83814.78,-22.0,27.0,2262.999,2262999.0
MPT,2024-08-07,84000.0,84000.0,84000.0,84000.0,0.0,11.0,924000.0,924000.0
MPT,2024-08-06,84000.0,84000.0,84000.0,84000.0,-103.0,3.0,252000.0,252000.0
MPT,2024-08-05,83000.0,85001.0,83000.0,84875.19,-244.0,32.0,2716.006,2716006.0
MPT,2024-08-01,87000.0,87000.0,87000.0,87000.0,235.0,3.0,261000.0,261000.0
MPT,2024-07-31,85000.0,85000.0,85000.0,85000.0,-230.0,10.0,850000.0,850000.0
MPT,2024-07-30,87000.0,87000.0,87000.0,87000.0,287.0,3.0,261000.0,261000.0
MPT,2024-07-29,85900.0,86000.0,84000.0,84576.47,26.0,17.0,1437.8,1437800.0
MPT,2024-07-26,84700.0,84700.0,83999.0,84353.54,42.0,28.0,2361.899,2361899.0
MPT,2024-07-25,84000.0,84000.0,84000.0,84000.0,13.0,3.0,252000.0,252000.0
MPT,2024-07-24,84000.0,84500.0,83500.0,83891.06,107.0,32.0,2684.514,2684514.0
MPT,2024-07-23,83000.0,83000.0,83000.0,83000.0,64.0,4.0,332000.0,332000.0
MPT,2024-07-22,82600.0,82600.0,82000.0,82471.43,57.0,28.0,2309.2,2309200.0
MPT,2024-07-19,82000.0,82001.0,82000.0,82000.07,-42.0,29.0,2378.002,2378002.0
MPT,2024-07-18,83000.0,83000.0,81500.0,82344.47,104.0,45.0,3705.501,3705501.0
MPT,2024-07-17,81500.0,81500.0,81498.0,81499.61,0.0,31.0,2526.488,2526488.0
MPT,2024-07-16,81500.0,81500.0,81498.0,81499.0,124.0,8.0,651992.0,651992.0
MPT,2024-07-12,80500.0,80501.0,80500.0,80500.59,-21.0,68.0,5474.04,5474040.0
MPT,2024-07-11,80001.0,81500.0,80001.0,80667.22,-102.0,18.0,1452.01,1452010.0
MPT,2024-07-09,81500.0,81500.0,81500.0,81500.0,-56.0,4.0,326000.0,326000.0
MPT,2024-07-05,81998.0,81999.0,81900.0,81957.76,280.0,75.0,6146.832,6146832.0
MPT,2024-07-04,80500.0,80500.0,79300.0,79724.85,63.0,20.0,1594.497,1594497.0
MPT,2024-07-03,79000.0,79999.0,79000.0,79227.56,40.0,57.0,4515.971,4515971.0
MPT,2024-07-02,79000.0,79000.0,78500.0,78913.86,-5.0,14.0,1104.794,1104794.0
MPT,2024-06-28,78999.0,79000.0,78900.0,78949.9,-18.0,10.0,789499.0,789499.0
MPT,2024-06-27,79000.0,79500.0,79000.0,79089.82,-25.0,28.0,2214.515,2214515.0
MPT,2024-06-26,79000.0,79499.0,78285.0,79284.88,165.0,8.0,634279.0,634279.0
MPT,2024-06-25,78000.0,78000.0,78000.0,78000.0,-36.0,5.0,390000.0,390000.0
MPT,2024-06-24,78285.0,79499.0,77800.0,78285.23,12.0,13.0,1017.708,1017708.0
MPT,2024-06-20,78000.0,79000.0,77800.0,78188.38,-226.0,69.0,5394.998,5394998.0
MPT,2024-06-19,80000.0,80000.0,80000.0,80000.0,-419.0,8.0,640000.0,640000.0
MPT,2024-06-18,83498.0,83498.0,83498.0,83498.0,-59.0,6.0,500988.0,500988.0
MPT,2024-06-17,83990.0,84000.0,83980.0,83996.0,0.0,15.0,1259.94,1259940.0
MPT,2024-06-14,84000.0,84000.0,83990.0,83998.61,-28.0,69.0,5795.904,5795904.0
MPT,2024-06-13,83999.0,85000.0,83500.0,84236.67,286.0,27.0,2274.39,21762390.0
MPT,2024-06-12,82300.0,82500.0,81000.0,81896.21,115.0,124.0,10155.13,10155130.0
MPT,2024-06-11,81000.0,81000.0,80900.0,80964.29,15.0,14.0,1133.5,1133500.0
MPT,2024-06-10,81000.0,81000.0,80500.0,80843.75,-13.0,16.0,1293.5,1293500.0
MPT,2024-06-07,81500.0,81500.0,80006.0,80952.0,136.0,10.0,809520.0,809520.0
MPT,2024-06-06,80500.0,80500.0,79000.0,79867.63,158.0,118.0,9424.38,9424380.0
MPT,2024-06-05,78500.0,79000.0,78000.0,78625.56,18.0,27.0,2122.89,2122890.0
MPT,2024-05-31,78500.0,78500.0,78450.0,78487.5,108.0,8.0,627900.0,627900.0
MPT,2024-05-30,78000.0,78000.0,77500.0,77646.88,-90.0,17.0,1319.997,1319997.0
MPT,2024-05-28,78000.0,79000.0,78000.0,78353.35,49.0,94.0,7365.215,7365215.0
MPT,2024-05-27,77969.0,77969.0,77969.0,77969.0,152.0,2.0,155938.0,155938.0
MPT,2024-05-23,77000.0,77000.0,76001.0,76801.16,71.0,95.0,7296.11,7296110.0
MPT,2024-05-21,76990.0,76990.0,75750.0,76256.05,107.0,43.0,3279.01,3279010.0
MPT,2024-05-20,75200.0,75500.0,75000.0,75449.92,20.0,60.0,4526.995,4526995.0
MPT,2024-05-17,75500.0,75500.0,75000.0,75299.93,37.0,15.0,1129.499,23329499.0
MPT,2024-05-16,75200.0,75200.0,75000.0,75025.81,3.0,31.0,2325.8,2325800.0
MPT,2024-05-15,75000.0,75000.0,75000.0,75000.0,0.0,5.0,375000.0,375000.0
MPT,2024-05-14,75000.0,75000.0,74998.0,74999.62,134.0,8.0,599997.0,599997.0
MPT,2024-05-13,74015.0,74015.0,74000.0,74008.32,-94.0,37.0,2738.308,2738308.0
MPT,2024-05-10,75000.0,75000.0,74000.0,74708.33,96.0,12.0,896500.0,896500.0
MPT,2024-05-09,74000.0,74000.0,74000.0,74000.0,-30.0,2.0,148000.0,148000.0
MPT,2024-05-07,74500.0,74600.0,73320.0,74220.67,125.0,30.0,2226.62,2226620.0
MPT,2024-04-30,73350.0,73350.0,73300.0,73304.55,1.0,11.0,806350.0,806350.0
MPT,2024-04-29,73500.0,73500.0,73100.0,73300.25,32.0,4.0,293201.0,293201.0
MPT,2024-04-26,73004.0,73500.0,73000.0,73069.77,191.0,22.0,1607.535,1607535.0
MPT,2024-04-25,72500.0,72500.0,71000.0,71700.0,102.0,5.0,358500.0,358500.0
MPT,2024-04-23,71000.0,71000.0,70900.0,70977.57,73.0,14.0,993686.0,993686.0
MPT,2024-04-22,70600.0,70600.0,70000.0,70462.5,-76.0,8.0,563700.0,563700.0
MPT,2024-04-19,70999.0,70999.0,70999.0,70999.0,179.0,2.0,141998.0,141998.0
MPT,2024-04-18,70013.0,70013.0,69000.0,69751.57,182.0,98.0,6835.654,6835654.0
MPT,2024-04-17,68503.0,68503.0,68501.0,68502.82,188.0,22.0,1507.062,1507062.0
MPT,2024-04-16,68500.0,68500.0,67000.0,67236.74,-156.0,19.0,1277.498,1277498.0
MPT,2024-04-15,68300.0,68300.0,68300.0,68300.0,-24.0,4.0,273200.0,273200.0
MPT,2024-04-12,68497.0,68497.0,68000.0,68465.94,69.0,32.0,2190.91,2190910.0
MPT,2024-04-11,68000.0,68000.0,68000.0,68000.0,0.0,6.0,408000.0,408000.0
MPT,2024-04-09,68003.0,68003.0,68000.0,68002.24,-3.0,34.0,2312.076,2312076.0
MPT,2024-04-08,68020.0,68020.0,68020.0,68020.0,2.0,1.0,68020.0,11439020.0
MPT,2024-04-05,68007.0,68007.0,68007.0,68007.0,0.0,5.0,340035.0,11797035.0
MPT,2024-04-04,68002.0,68075.0,68002.0,68005.04,0.0,28.0,1904.141,1904141.0
MPT,2024-04-02,68002.0,68002.0,68002.0,68002.0,-164.0,2.0,136004.0,136004.0
MPT,2024-04-01,67500.0,69490.0,67500.0,69132.38,167.0,8.0,553059.0,553059.0
MPT,2024-03-28,68000.0,68000.0,67999.0,67999.98,126.0,80.0,5439.998,5439998.0
MPT,2024-03-26,67151.0,67151.0,67151.0,67151.0,-125.0,1.0,67151.0,67151.0
MPT,2024-03-25,68000.0,68001.0,68000.0,68000.05,-200.0,142.0,9656.007,14212007.0
MPT,2024-03-22,69630.0,69630.0,67001.0,69391.0,342.0,11.0,763301.0,763301.0
MPT,2024-03-21,69800.0,69800.0,67003.0,67094.26,16.0,212.0,14223.983,14223983.0
MPT,2024-03-20,67001.0,67001.0,66800.0,66984.21,51.0,72.0,4822.863,4822863.0
MPT,2024-03-19,66650.0,66651.0,66602.0,66643.29,22.0,7.0,466503.0,466503.0
MPT,2024-03-18,66500.0,66500.0,66500.0,66500.0,60.0,21.0,1396.5,1396500.0
MPT,2024-03-15,66105.0,66105.0,66105.0,66105.0,0.0,2.0,132210.0,10249210.0
MPT,2024-03-14,66103.0,66103.0,66103.0,66103.0,13.0,2.0,132206.0,16413206.0
MPT,2024-03-13,66026.0,66027.0,66002.0,66015.52,2.0,27.0,1782.419,1782419.0
MPT,2024-03-12,66000.0,66000.0,66000.0,66000.0,-11.0,2.0,132000.0,132000.0
MPT,2024-03-08,66102.0,66110.0,66005.0,66072.84,11.0,119.0,7862.668,7862668.0
MPT,2024-03-05,66003.0,66003.0,66000.0,66002.5,-15.0,6.0,396015.0,396015.0
MPT,2024-03-01,66110.0,66110.0,66100.0,66102.89,0.0,37.0,2445.807,2445807.0
MPT,2024-02-29,66101.0,66101.0,66100.0,66100.81,4.0,27.0,1784.722,1784722.0
MPT,2024-02-28,66100.0,66100.0,66000.0,66072.12,11.0,32.0,2114.308,2114308.0
MPT,2024-02-27,66000.0,66001.0,66000.0,66000.09,0.0,23.0,1518.002,1518002.0
MPT,2024-02-26,66000.0,66000.0,65998.0,65999.72,0.0,36.0,2375.99,2375990.0
MPT,2024-02-23,66000.0,66000.0,66000.0,66000.0,76.0,10.0,660000.0,660000.0
MPT,2024-02-22,65500.0,65501.0,65500.0,65500.02,0.0,47.0,3078.501,3078501.0
MPT,2024-02-21,65500.0,65500.0,65500.0,65500.0,0.0,6.0,393000.0,393000.0
MPT,2024-02-20,65500.0,65500.0,65500.0,65500.0,0.0,16.0,1048.0,1048000.0
MPT,2024-02-19,65500.0,65500.0,65500.0,65500.0,0.0,11.0,720500.0,720500.0
MPT,2024-02-16,65500.0,65501.0,65500.0,65500.17,0.0,12.0,786002.0,786002.0
MPT,2024-02-15,65500.0,65500.0,65500.0,65500.0,13.0,4.0,262000.0,262000.0
MPT,2024-02-14,65499.0,65500.0,65000.0,65416.33,47.0,6.0,392498.0,392498.0
MPT,2024-02-13,65110.0,65110.0,65110.0,65110.0,0.0,6.0,390660.0,390660.0
MPT,2024-02-12,65110.0,65110.0,65110.0,65110.0,3.0,5.0,325550.0,325550.0
MPT,2024-02-09,65101.0,65101.0,65000.0,65088.45,-7.0,40.0,2603.538,2603538.0
MPT,2024-02-08,65200.0,65200.0,65001.0,65133.67,-44.0,6.0,390802.0,390802.0
MPT,2024-02-02,65100.0,66000.0,65000.0,65420.2,65.0,5.0,327101.0,327101.0
MPT,2024-02-01,65000.0,65000.0,65000.0,65000.0,78.0,3.0,195000.0,2795000.0
MPT,2024-01-31,64500.0,64500.0,64500.0,64500.0,-9.0,41.0,2644.5,18244500.0
MPT,2024-01-30,65000.0,65000.0,64500.0,64558.82,9.0,34.0,2195.0,2195000.0
MPT,2024-01-29,64500.0,64500.0,64500.0,64500.0,39.0,5.0,322500.0,322500.0
MPT,2024-01-26,64250.0,64250.0,64250.0,64250.0,-89.0,9.0,578250.0,578250.0
MPT,2024-01-24,65000.0,65000.0,64400.0,64829.38,70.0,145.0,9400.26,9400260.0
MPT,2024-01-23,64300.0,64500.0,64054.0,64381.29,-18.0,24.0,1545.151,1545151.0
MPT,2024-01-18,64500.0,64500.0,64500.0,64500.0,78.0,10.0,645000.0,645000.0
MPT,2024-01-17,64000.0,64000.0,64000.0,64000.0,0.0,13.0,832000.0,832000.0
MPT,2024-01-16,64000.0,64000.0,64000.0,64000.0,77.0,2.0,128000.0,128000.0
MPT,2024-01-15,63500.0,63560.0,63500.0,63510.0,-208.0,11.0,698610.0,698610.0
MPT,2024-01-12,65000.0,65000.0,64500.0,64857.14,-22.0,14.0,908000.0,908000.0
MPT,2024-01-10,65000.0,65000.0,65000.0,65000.0,0.0,6.0,390000.0,390000.0
MPT,2024-01-09,65000.0,65000.0,65000.0,65000.0,0.0,2.0,130000.0,130000.0
MPT,2024-01-05,65000.0,65000.0,65000.0,65000.0,4.0,26.0,1690.0,1690000.0
MPT,2024-01-04,65000.0,65000.0,64010.0,64972.5,-4.0,36.0,2339.01,2339010.0
MPT,2024-01-03,65000.0,65000.0,64997.0,64997.57,97.0,30.0,1949.927,1949927.0
MPT,2024-01-02,64375.0,64375.0,64375.0,64375.0,0.0,10.0,643750.0,643750.0
MPT,2023-12-28,64500.0,64501.0,64000.0,64375.5,-96.0,8.0,515004.0,515004.0
MPT,2023-12-27,64998.0,64998.0,64997.0,64997.44,0.0,27.0,1754.931,1754931.0
MPT,2023-12-26,64999.0,64999.0,64999.0,64999.0,236.0,22.0,1429.978,1429978.0
MPT,2023-12-25,63500.0,63500.0,63500.0,63500.0,-185.0,1.0,63500.0,63500.0
MPT,2023-12-22,64700.0,64700.0,64700.0,64700.0,-68.0,4.0,258800.0,258800.0
MPT,2023-12-21,65000.0,65500.0,65000.0,65145.0,24.0,40.0,2605.8,2605800.0
MPT,2023-12-20,65000.0,65000.0,64899.0,64989.63,1.0,71.0,4614.264,4614264.0
MPT,2023-12-19,64980.0,64980.0,64980.0,64980.0,-2.0,3.0,194940.0,194940.0
MPT,2023-12-18,64990.0,64990.0,64990.0,64990.0,0.0,2.0,129980.0,129980.0
MPT,2023-12-15,64990.0,64990.0,64990.0,64990.0,45.0,15.0,974850.0,974850.0
MPT,2023-12-14,64500.0,65000.0,64500.0,64700.0,93.0,10.0,647000.0,647000.0
MPT,2023-12-13,64100.0,64101.0,64100.0,64100.85,17.0,102.0,6538.287,6538287.0
MPT,2023-12-11,64000.0,64000.0,63900.0,63990.0,10.0,10.0,639900.0,639900.0
MPT,2023-12-07,63850.0,64000.0,63850.0,63925.0,4.0,4.0,255700.0,255700.0
MPT,2023-12-06,63900.0,63900.0,63900.0,63900.0,0.0,2.0,127800.0,127800.0
MPT,2023-12-05,63900.0,63900.0,63900.0,63900.0,16.0,3.0,191700.0,191700.0
MPT,2023-12-04,63800.0,63800.0,63800.0,63800.0,-26.0,1.0,63800.0,63800.0
MPT,2023-12-01,64500.0,64500.0,63700.0,63966.77,-94.0,30.0,1919.003,1919003.0
MPT,2023-11-29,65000.0,65000.0,64500.0,64576.92,-30.0,13.0,839500.0,839500.0
MPT,2023-11-28,64000.0,65000.0,64000.0,64769.23,-112.0,13.0,842000.0,842000.0
MPT,2023-11-27,65500.0,65500.0,65500.0,65500.0,0.0,3.0,196500.0,196500.0
MPT,2023-11-24,65500.0,65500.0,65500.0,65500.0,293.0,17.0,1113.5,1113500.0
MPT,2023-11-23,64000.0,64000.0,63001.0,63636.73,90.0,11.0,700004.0,700004.0
MPT,2023-11-22,63000.0,63201.0,63000.0,63071.52,-106.0,21.0,1324.502,1324502.0
MPT,2023-11-21,63500.0,64000.0,63500.0,63750.0,39.0,2.0,127500.0,127500.0
MPT,2023-11-20,63500.0,63500.0,63500.0,63500.0,0.0,4.0,254000.0,254000.0
MPT,2023-11-17,63500.0,63500.0,63500.0,63500.0,79.0,16.0,1016.0,1016000.0
MPT,2023-11-16,63010.0,63010.0,63000.0,63001.11,59.0,9.0,567010.0,567010.0
MPT,2023-11-15,62701.0,62701.0,62600.0,62633.67,-76.0,3.0,187901.0,187901.0
MPT,2023-11-14,63000.0,63500.0,63000.0,63114.0,-58.0,16.0,1009.824,1009824.0
MPT,2023-11-13,63500.0,63500.0,63200.0,63485.0,-80.0,20.0,1269.7,1269700.0
MPT,2023-11-10,64000.0,64000.0,64000.0,64000.0,101.0,2.0,128000.0,128000.0
MPT,2023-11-09,64000.0,64000.0,63000.0,63362.79,38.0,14.0,887079.0,887079.0
MPT,2023-11-08,63121.0,63121.0,63121.0,63121.0,-137.0,3.0,189363.0,189363.0
MPT,2023-11-03,64000.0,64000.0,64000.0,64000.0,0.0,9.0,576000.0,576000.0
MPT,2023-11-02,64000.0,64000.0,64000.0,64000.0,0.0,35.0,2240.0,2240000.0
MPT,2023-11-01,64000.0,64000.0,64000.0,64000.0,-4.0,19.0,1216.0,1216000.0
MPT,2023-10-31,64500.0,64500.0,64000.0,64028.57,2.0,35.0,2241.0,2241000.0
MPT,2023-10-30,64000.0,64111.0,64000.0,64013.88,-50.0,8.0,512111.0,512111.0
MPT,2023-10-27,64200.0,65000.0,64020.0,64335.56,-102.0,9.0,579020.0,579020.0
MPT,2023-10-26,65000.0,65000.0,65000.0,65000.0,0.0,10.0,650000.0,650000.0
MPT,2023-10-25,65000.0,65000.0,65000.0,65000.0,-299.0,1.0,65000.0,65000.0
MPT,2023-10-24,67000.0,67000.0,67000.0,67000.0,-283.0,2.0,134000.0,134000.0
MPT,2023-10-20,68949.0,68949.0,68949.0,68949.0,140.0,4.0,275796.0,275796.0
MPT,2023-10-19,67999.0,67999.0,67999.0,67999.0,79.0,4.0,271996.0,271996.0
MPT,2023-10-18,66930.0,68000.0,66930.0,67465.0,-222.0,2.0,134930.0,134930.0
MPT,2023-10-17,68999.0,68999.0,68999.0,68999.0,-36.0,3.0,206997.0,206997.0
MPT,2023-10-10,68999.0,69449.0,68998.0,69247.27,-36.0,60.0,4154.836,4154836.0
MPT,2023-10-09,69499.0,69499.0,69499.0,69499.0,49.0,4.0,277996.0,277996.0
MPT,2023-10-06,69157.0,69157.0,69157.0,69157.0,300.0,6.0,414942.0,414942.0
MPT,2023-10-05,67258.0,67258.0,66000.0,67143.64,282.0,11.0,738580.0,738580.0
MPT,2023-10-04,65300.0,65300.0,65300.0,65300.0,13.0,3.0,195900.0,195900.0
MPT,2023-10-03,65250.0,65250.0,65200.0,65214.29,22.0,7.0,456500.0,456500.0
MPT,2023-10-02,65250.0,65250.0,65000.0,65071.43,-27.0,7.0,455500.0,455500.0
MPT,2023-09-29,65250.0,65250.0,65250.0,65250.0,-8.0,2.0,130500.0,130500.0
MPT,2023-09-28,65300.0,65300.0,65300.0,65300.0,67.0,3.0,195900.0,195900.0
MPT,2023-09-27,64000.0,65300.0,64000.0,64866.33,-66.0,3.0,194599.0,194599.0
MPT,2023-09-26,65300.0,65300.0,65300.0,65300.0,0.0,4.0,261200.0,261200.0
MPT,2023-09-25,65300.0,65300.0,65299.0,65299.83,0.0,6.0,391799.0,391799.0
MPT,2023-09-22,65300.0,65300.0,65300.0,65300.0,0.0,14.0,914200.0,914200.0
MPT,2023-09-21,65300.0,65300.0,65300.0,65300.0,0.0,7.0,457100.0,457100.0
MPT,2023-09-20,65300.0,65300.0,65299.0,65299.5,46.0,10.0,652995.0,652995.0
MPT,2023-09-19,65000.0,65000.0,65000.0,65000.0,78.0,3.0,195000.0,195000.0
MPT,2023-09-18,64500.0,64500.0,64500.0,64500.0,0.0,10.0,645000.0,645000.0
MPT,2023-09-15,64500.0,64500.0,64500.0,64500.0,0.0,1.0,64500.0,64500.0
MPT,2023-09-14,64500.0,64500.0,64500.0,64500.0,-123.0,30.0,1935.0,1935000.0
MPT,2023-09-13,65300.0,65301.0,65300.0,65300.25,46.0,20.0,1306.005,1306005.0
MPT,2023-09-12,65001.0,65002.0,65000.0,65001.17,0.0,6.0,390007.0,390007.0
MPT,2023-09-06,65000.0,65000.0,65000.0,65000.0,-152.0,2.0,130000.0,130000.0
MPT,2023-09-04,66000.0,66000.0,66000.0,66000.0,-8.0,15.0,990000.0,990000.0
MPT,2023-09-01,66000.0,66500.0,66000.0,66050.0,8.0,10.0,660500.0,660500.0
MPT,2023-08-31,66000.0,66000.0,66000.0,66000.0,0.0,5.0,330000.0,330000.0
MPT,2023-08-30,66000.0,66000.0,66000.0,66000.0,204.0,20.0,1320.0,7946500.0
MPT,2023-08-29,65000.0,65000.0,64000.0,64681.82,107.0,22.0,1423.0,1423000.0
MPT,2023-08-24,63999.0,64000.0,63999.0,63999.82,0.0,28.0,1791.995,1791995.0
MPT,2023-08-23,63998.0,63998.0,63998.0,63998.0,78.0,5.0,319990.0,319990.0
MPT,2023-08-22,63500.0,63500.0,63500.0,63500.0,47.0,1.0,63500.0,63500.0
MPT,2023-08-18,63510.0,63510.0,63000.0,63201.53,-49.0,15.0,948023.0,948023.0
MPT,2023-08-16,63510.0,63511.0,63510.0,63510.2,-1.0,5.0,317551.0,317551.0
MPT,2023-08-15,63515.0,63516.0,63515.0,63515.33,-76.0,15.0,952730.0,952730.0
MPT,2023-08-11,63999.0,64000.0,63999.0,63999.83,-154.0,6.0,383999.0,383999.0
MPT,2023-08-10,65000.0,65000.0,65000.0,65000.0,156.0,1.0,65000.0,65000.0
MPT,2023-08-08,64000.0,64000.0,64000.0,64000.0,0.0,9.0,576000.0,576000.0
MPT,2023-08-07,64000.0,64000.0,64000.0,64000.0,-154.0,3.0,192000.0,192000.0
MPT,2023-08-01,65000.0,65000.0,65000.0,65000.0,-12.0,7.0,455000.0,455000.0
MPT,2023-07-26,65000.0,65101.0,65000.0,65080.4,-3.0,5.0,325402.0,325402.0
MPT,2023-07-24,65100.0,65100.0,65100.0,65100.0,0.0,10.0,651000.0,651000.0
MPT,2023-07-19,65100.0,65100.0,65100.0,65100.0,15.0,16.0,1041.6,1041600.0
MPT,2023-07-18,65000.0,65000.0,65000.0,65000.0,-73.0,1.0,65000.0,8968520.0
MPT,2023-07-13,65000.0,65500.0,65000.0,65475.81,73.0,248.0,16238.001,16238001.0
MPT,2023-07-12,65000.0,65000.0,65000.0,65000.0,-151.0,4.0,260000.0,260000.0
MPT,2023-07-07,65997.0,65997.0,65997.0,65997.0,0.0,6.0,395982.0,395982.0
MPT,2023-07-06,65997.0,65997.0,65997.0,65997.0,0.0,3.0,197991.0,197991.0
MPT,2023-07-05,66000.0,66000.0,65998.0,65999.47,1.0,17.0,1121.991,1121991.0
MPT,2023-07-04,66000.0,66000.0,65949.0,65993.29,9.0,24.0,1583.839,1583839.0
MPT,2023-06-30,66000.0,66000.0,65850.0,65932.1,367.0,20.0,1318.642,1318642.0
MPT,2023-06-29,63600.0,63600.0,63600.0,63600.0,-364.0,1.0,63600.0,63600.0
MPT,2023-06-28,66000.0,66000.0,66000.0,66000.0,18.0,1.0,66000.0,66000.0
MPT,2023-06-27,66000.0,66000.0,65000.0,65882.35,153.0,34.0,2240.0,2240000.0
MPT,2023-06-26,65000.0,65000.0,64000.0,64888.89,300.0,18.0,1168.0,1168000.0
MPT,2023-06-23,63000.0,63000.0,63000.0,63000.0,0.0,6.0,378000.0,378000.0
MPT,2023-06-22,63001.0,63002.0,63000.0,63000.75,-8.0,12.0,756009.0,756009.0
MPT,2023-06-21,63050.0,63050.0,63050.0,63050.0,0.0,2.0,126100.0,126100.0
MPT,2023-06-20,63050.0,63050.0,63050.0,63050.0,-300.0,1.0,63050.0,63050.0
MPT,2023-06-19,65000.0,65000.0,65000.0,65000.0,-299.0,2.0,130000.0,130000.0
MPT,2023-06-15,67000.0,67000.0,67000.0,67000.0,0.0,22.0,1474.0,1474000.0
MPT,2023-06-14,67000.0,67000.0,67000.0,67000.0,0.0,10.0,670000.0,670000.0
MPT,2023-06-13,67000.0,67000.0,66999.0,66999.62,0.0,16.0,1071.994,1071994.0
MPT,2023-06-12,67000.0,67000.0,67000.0,67000.0,0.0,5.0,335000.0,335000.0
MPT,2023-06-09,67000.0,67000.0,67000.0,67000.0,-37.0,1.0,67000.0,67000.0
MPT,2023-06-07,67000.0,67500.0,67000.0,67250.0,-37.0,2.0,134500.0,134500.0
MPT,2023-06-06,67500.0,67500.0,67500.0,67500.0,-25.0,7.0,472500.0,472500.0
MPT,2023-06-05,67500.0,67999.0,67500.0,67666.33,-49.0,3.0,202999.0,202999.0
MPT,2023-06-01,68000.0,68000.0,68000.0,68000.0,0.0,4.0,272000.0,272000.0
MPT,2023-05-31,68000.0,68000.0,68000.0,68000.0,0.0,1.0,68000.0,68000.0
MPT,2023-05-30,68000.0,68000.0,68000.0,68000.0,0.0,6.0,408000.0,408000.0
MPT,2023-05-29,68001.0,68001.0,68001.0,68001.0,-159.0,50.0,3400.05,3400050.0
MPT,2023-05-26,69100.0,69100.0,69100.0,69100.0,8.0,25.0,1727.5,1727500.0
MPT,2023-05-25,69100.0,69100.0,68500.0,69045.45,0.0,33.0,2278.5,2278500.0
MPT,2023-05-19,69500.0,69500.0,69000.0,69045.45,-11.0,22.0,1519.0,1519000.0
MPT,2023-05-18,69100.0,69200.0,69100.0,69122.26,158.0,27.0,1866.301,1866301.0
MPT,2023-05-16,68050.0,68050.0,68050.0,68050.0,126.0,2.0,136100.0,136100.0
MPT,2023-05-12,67200.0,67200.0,67200.0,67200.0,30.0,2.0,134400.0,134400.0
MPT,2023-05-10,67002.0,67004.0,67000.0,67001.83,-271.0,12.0,804022.0,804022.0
MPT,2023-05-08,68870.0,68870.0,68870.0,68870.0,-300.0,2.0,137740.0,137740.0
MPT,2023-05-02,71000.0,71000.0,71000.0,71000.0,0.0,2.0,142000.0,142000.0
MPT,2023-04-28,71000.0,71000.0,71000.0,71000.0,71.0,21.0,1491.0,1491000.0
MPT,2023-04-27,70500.0,70500.0,70500.0,70500.0,292.0,3.0,211500.0,211500.0
MPT,2023-04-26,68500.0,68500.0,68500.0,68500.0,74.0,1.0,68500.0,68500.0
MPT,2023-04-25,68000.0,68000.0,67998.0,67999.6,149.0,10.0,679996.0,679996.0
MPT,2023-04-24,67001.0,67001.0,67001.0,67001.0,-58.0,4.0,268004.0,268004.0
MPT,2023-04-20,67000.0,67500.0,67000.0,67389.74,-16.0,39.0,2628.2,2628200.0
MPT,2023-04-19,67500.0,67500.0,67500.0,67500.0,-74.0,11.0,742500.0,742500.0
MPT,2023-04-13,68000.0,68000.0,68000.0,68000.0,-73.0,2.0,136000.0,136000.0
MPT,2023-04-12,68500.0,68500.0,68500.0,68500.0,74.0,1.0,68500.0,68500.0
MPT,2023-04-11,68000.0,68000.0,68000.0,68000.0,-37.0,3.0,204000.0,204000.0
MPT,2023-04-10,68500.0,68500.0,68000.0,68250.0,184.0,20.0,1365.0,1365000.0
MPT,2023-04-07,67000.0,67100.0,67000.0,67018.75,-2.0,16.0,1072.3,1072300.0
MPT,2023-04-06,67001.0,67200.0,67000.0,67033.8,5.0,30.0,2011.014,2011014.0
MPT,2023-04-05,67000.0,67000.0,67000.0,67000.0,-147.0,4.0,268000.0,268000.0
MPT,2023-04-04,68000.0,68000.0,68000.0,68000.0,149.0,3.0,204000.0,204000.0
MPT,2023-04-03,67000.0,67000.0,67000.0,67000.0,64.0,4.0,268000.0,268000.0
MPT,2023-03-30,67000.0,67000.0,66501.0,66572.29,-8.0,14.0,932012.0,932012.0
MPT,2023-03-29,66501.0,67000.0,66501.0,66628.0,19.0,12.0,799536.0,799536.0
MPT,2023-03-28,66500.0,66500.0,66500.0,66500.0,-124.0,5.0,332500.0,332500.0
MPT,2023-03-27,67500.0,67500.0,67000.0,67333.33,125.0,6.0,404000.0,404000.0
MPT,2023-03-24,66500.0,66502.0,66500.0,66500.56,-37.0,9.0,598505.0,598505.0
MPT,2023-03-23,66750.0,66750.0,66750.0,66750.0,53.0,8.0,534000.0,534000.0
MPT,2023-03-22,66500.0,66500.0,66000.0,66400.0,-35.0,5.0,332000.0,332000.0
MPT,2023-03-21,66500.0,66999.0,66500.0,66635.57,-54.0,7.0,466449.0,466449.0
MPT,2023-03-20,67000.0,67000.0,67000.0,67000.0,75.0,1.0,67000.0,67000.0
MPT,2023-03-16,66503.0,66503.0,66503.0,66503.0,-123.0,1.0,66503.0,66503.0
MPT,2023-03-15,66501.0,68000.0,66501.0,67334.0,-108.0,9.0,606006.0,606006.0
MPT,2023-03-13,68000.0,68100.0,68000.0,68066.67,10.0,3.0,204200.0,204200.0
MPT,2023-03-10,68000.0,68001.0,68000.0,68000.2,-145.0,5.0,340001.0,340001.0
MPT,2023-03-09,69000.0,69000.0,69000.0,69000.0,0.0,5.0,345000.0,345000.0
MPT,2023-03-08,69000.0,69000.0,69000.0,69000.0,0.0,2.0,138000.0,138000.0
MPT,2023-03-07,69000.0,69000.0,69000.0,69000.0,0.0,8.0,552000.0,552000.0
MPT,2023-03-06,69000.0,69000.0,69000.0,69000.0,0.0,17.0,1173.0,1173000.0
MPT,2023-03-02,69000.0,69000.0,69000.0,69000.0,211.0,3.0,207000.0,207000.0
MPT,2023-03-01,68000.0,68000.0,67000.0,67571.43,85.0,7.0,473000.0,473000.0
MPT,2023-02-28,67000.0,67000.0,67000.0,67000.0,0.0,2.0,134000.0,134000.0
MPT,2023-02-27,67000.0,67000.0,67000.0,67000.0,190.0,1.0,67000.0,67000.0
MPT,2023-02-24,66000.0,66000.0,65500.0,65750.0,66.0,2.0,131500.0,131500.0
MPT,2023-02-23,65000.0,66000.0,65000.0,65316.42,-104.0,19.0,1241.012,1241012.0
MPT,2023-02-22,66000.0,66000.0,66000.0,66000.0,0.0,2.0,132000.0,132000.0
MPT,2023-02-21,66000.0,66000.0,66000.0,66000.0,-75.0,4.0,264000.0,264000.0
MPT,2023-02-20,66500.0,66500.0,66500.0,66500.0,9.0,2.0,133000.0,133000.0
MPT,2023-02-16,66000.0,67000.0,66000.0,66443.48,67.0,23.0,1528.2,1528200.0
MPT,2023-02-15,66002.0,66002.0,66002.0,66002.0,-150.0,3.0,198006.0,198006.0
MPT,2023-02-14,67011.0,67018.0,67000.0,67005.0,-146.0,31.0,2077.155,2077155.0
MPT,2023-02-10,68000.0,68000.0,68000.0,68000.0,0.0,6.0,408000.0,408000.0
MPT,2023-02-09,68001.0,68001.0,68000.0,68000.33,0.0,3.0,204001.0,204001.0
MPT,2023-02-08,68000.0,68000.0,68000.0,68000.0,0.0,11.0,748000.0,748000.0
MPT,2023-02-07,68000.0,68000.0,67999.0,67999.79,16.0,14.0,951997.0,951997.0
MPT,2023-02-03,68000.0,68000.0,67560.0,67890.0,-8.0,4.0,271560.0,271560.0
MPT,2023-02-01,67500.0,68000.0,67500.0,67944.44,-8.0,9.0,611500.0,611500.0
MPT,2023-01-31,68000.0,68000.0,68000.0,68000.0,15.0,1.0,68000.0,68000.0
MPT,2023-01-30,67900.0,67900.0,67900.0,67900.0,-300.0,2.0,135800.0,135800.0
MPT,2023-01-27,69999.0,69999.0,69999.0,69999.0,432.0,3.0,209997.0,209997.0
MPT,2023-01-23,67100.0,67100.0,67100.0,67100.0,-275.0,3.0,201300.0,201300.0
MPT,2023-01-18,69000.0,69000.0,69000.0,69000.0,117.0,7.0,483000.0,483000.0
MPT,2023-01-13,68200.0,68200.0,68200.0,68200.0,0.0,3.0,204600.0,204600.0
MPT,2023-01-12,68500.0,68500.0,67900.0,68200.0,240.0,6.0,409200.0,409200.0
MPT,2023-01-11,66600.0,66600.0,66600.0,66600.0,15.0,1.0,66600.0,66600.0
MPT,2023-01-09,66500.0,66500.0,66500.0,66500.0,-206.0,1.0,66500.0,66500.0
MPT,2023-01-03,67900.0,67900.0,67900.0,67900.0,75.0,7.0,475300.0,475300.0
MPT,2022-12-29,67500.0,67650.0,67000.0,67394.06,119.0,32.0,2156.61,2156610.0
MPT,2022-12-28,66600.0,66600.0,66600.0,66600.0,21.0,7.0,466200.0,466200.0
MPT,2022-12-27,66500.0,66500.0,66004.0,66461.88,55.0,26.0,1728.009,1728009.0
MPT,2022-12-26,66100.0,66101.0,66100.0,66100.38,-48.0,8.0,528803.0,528803.0
MPT,2022-12-23,66101.0,67001.0,66100.0,66416.89,-211.0,37.0,2457.425,2457425.0
MPT,2022-12-22,67900.0,67900.0,67500.0,67850.0,127.0,8.0,542800.0,542800.0
MPT,2022-12-21,67002.0,67002.0,67002.0,67002.0,0.0,3.0,201006.0,201006.0
MPT,2022-12-19,67000.0,67000.0,67000.0,67000.0,-147.0,4.0,268000.0,268000.0
MPT,2022-12-16,68000.0,68000.0,68000.0,68000.0,149.0,13.0,884000.0,884000.0
MPT,2022-12-15,67000.0,67000.0,67000.0,67000.0,0.0,9.0,603000.0,603000.0
MPT,2022-12-13,66998.0,66998.0,66990.0,66997.27,1.0,11.0,736970.0,736970.0
MPT,2022-12-12,66990.0,66990.0,66990.0,66990.0,65.0,8.0,535920.0,535920.0
MPT,2022-12-09,66750.0,66750.0,66166.0,66555.6,84.0,15.0,998334.0,998334.0
MPT,2022-12-07,66003.0,66003.0,66003.0,66003.0,0.0,5.0,330015.0,330015.0
MPT,2022-12-06,66003.0,66003.0,66003.0,66003.0,0.0,2.0,132006.0,132006.0
MPT,2022-11-30,66000.0,66000.0,66000.0,66000.0,0.0,9.0,594000.0,594000.0
MPT,2022-11-29,66000.0,66000.0,66000.0,66000.0,30.0,1.0,66000.0,66000.0
MPT,2022-11-28,65750.0,65850.0,65750.0,65800.0,-5.0,4.0,263200.0,263200.0
MPT,2022-11-25,65500.0,66000.0,65500.0,65833.33,-25.0,3.0,197500.0,197500.0
MPT,2022-11-23,66000.0,66000.0,65999.0,65999.57,17.0,7.0,461997.0,461997.0
MPT,2022-11-22,65800.0,66000.0,65800.0,65885.71,-17.0,7.0,461200.0,461200.0
MPT,2022-11-18,66000.0,66000.0,66000.0,66000.0,-33.0,2.0,132000.0,132000.0
MPT,2022-11-17,66200.0,66500.0,66200.0,66218.05,-42.0,64.0,4237.955,4237955.0
MPT,2022-11-16,66500.0,66500.0,66500.0,66500.0,0.0,77.0,5120.5,5120500.0
MPT,2022-11-15,66500.0,66500.0,66500.0,66500.0,0.0,1.0,66500.0,66500.0
MPT,2022-11-14,66500.0,66500.0,66500.0,66500.0,-124.0,5.0,332500.0,332500.0
MPT,2022-11-11,67100.0,67500.0,67100.0,67333.25,-25.0,12.0,807999.0,807999.0
MPT,2022-11-10,67495.0,67500.0,67495.0,67499.44,0.0,27.0,1822.485,1822485.0
MPT,2022-11-09,67500.0,67500.0,67500.0,67500.0,25.0,2.0,135000.0,135000.0
MPT,2022-11-07,67500.0,67500.0,67000.0,67333.33,-98.0,6.0,404000.0,404000.0
MPT,2022-11-01,68000.0,68000.0,68000.0,68000.0,-145.0,1.0,68000.0,68000.0
MPT,2022-10-28,69000.0,69000.0,68999.0,68999.82,-143.0,28.0,1931.995,1931995.0
MPT,2022-10-26,69999.0,69999.0,69999.0,69999.0,448.0,7.0,489993.0,489993.0
MPT,2022-10-25,67000.0,67000.0,67000.0,67000.0,0.0,9.0,603000.0,603000.0
MPT,2022-10-21,67000.0,67000.0,67000.0,67000.0,0.0,1.0,67000.0,67000.0
MPT,2022-10-20,67000.0,67000.0,67000.0,67000.0,25.0,5.0,335000.0,335000.0
MPT,2022-10-18,66501.0,67000.0,66501.0,66833.67,111.0,3.0,200501.0,200501.0
MPT,2022-10-17,66100.0,66100.0,66100.0,66100.0,15.0,1.0,66100.0,66100.0
MPT,2022-10-10,66000.0,66000.0,66000.0,66000.0,-13.0,2.0,132000.0,132000.0
MPT,2022-10-04,66000.0,67000.0,66000.0,66088.31,-37.0,80.0,5287.065,5287065.0
MPT,2022-10-03,67000.0,67000.0,66000.0,66333.33,50.0,3.0,199000.0,199000.0
MPT,2022-09-30,66001.0,66001.0,66000.0,66000.05,0.0,37.0,2442.002,2442002.0
MPT,2022-09-29,66000.0,66001.0,66000.0,66000.79,0.0,29.0,1914.023,1914023.0
MPT,2022-09-27,66000.0,66000.0,66000.0,66000.0,-149.0,35.0,2310.0,2310000.0
MPT,2022-09-26,67000.0,67000.0,67000.0,67000.0,-147.0,3.0,201000.0,201000.0
MPT,2022-09-23,68000.0,68001.0,68000.0,68000.92,0.0,13.0,884012.0,884012.0
MPT,2022-09-22,68000.0,68000.0,68000.0,68000.0,0.0,33.0,2244.0,2244000.0
MPT,2022-09-21,68000.0,68000.0,68000.0,68000.0,-69.0,36.0,2448.0,2448000.0
MPT,2022-09-20,68100.0,68500.0,68100.0,68471.14,-7.0,14.0,958596.0,958596.0
MPT,2022-09-16,68501.0,68600.0,68500.0,68517.08,-70.0,12.0,822205.0,822205.0
MPT,2022-09-15,69000.0,69000.0,69000.0,69000.0,-116.0,8.0,552000.0,552000.0
MPT,2022-09-14,69500.0,70000.0,69500.0,69812.08,-3.0,24.0,1675.49,1675490.0
MPT,2022-09-13,69999.0,69999.0,69500.0,69832.42,31.0,33.0,2304.47,2304470.0
MPT,2022-09-12,69799.0,69799.0,69500.0,69619.6,-111.0,5.0,348098.0,348098.0
MPT,2022-09-06,70000.0,70600.0,70000.0,70400.0,-28.0,9.0,633600.0,633600.0
MPT,2022-09-05,70600.0,70600.0,70600.0,70600.0,-16.0,2.0,141200.0,141200.0
MPT,2022-09-01,70500.0,72000.0,70500.0,70714.29,-179.0,7.0,495000.0,495000.0
MPT,2022-08-30,72000.0,72000.0,72000.0,72000.0,0.0,2.0,144000.0,144000.0
MPT,2022-08-29,72000.0,72000.0,72000.0,72000.0,-69.0,3.0,216000.0,216000.0
MPT,2022-08-25,72500.0,72500.0,72500.0,72500.0,69.0,5.0,362500.0,362500.0
MPT,2022-08-24,72000.0,72000.0,72000.0,72000.0,0.0,7.0,504000.0,504000.0
MPT,2022-08-23,72000.0,72000.0,72000.0,72000.0,5.0,3.0,216000.0,216000.0
MPT,2022-08-22,72000.0,72000.0,71900.0,71966.67,-6.0,3.0,215900.0,215900.0
MPT,2022-08-19,72000.0,72050.0,72000.0,72008.33,8.0,12.0,864100.0,864100.0
MPT,2022-08-17,72000.0,72000.0,71500.0,71949.7,49.0,50.0,3597.485,3597485.0
MPT,2022-08-10,72000.0,72000.0,71201.0,71600.5,70.0,4.0,286402.0,286402.0
MPT,2022-08-03,71000.0,72000.0,71000.0,71100.0,-125.0,10.0,711000.0,711000.0
MPT,2022-07-29,72000.0,72000.0,71999.0,71999.76,286.0,21.0,1511.995,1511995.0
MPT,2022-07-28,69999.0,69999.0,69999.0,69999.0,0.0,3.0,209997.0,209997.0
MPT,2022-07-27,70000.0,70000.0,70000.0,70000.0,-1.0,3.0,210000.0,210000.0
MPT,2022-07-26,70001.0,70005.0,70001.0,70003.67,-130.0,3.0,210011.0,210011.0
MPT,2022-07-21,71000.0,71000.0,70900.0,70922.86,132.0,35.0,2482.3,2482300.0
MPT,2022-07-20,70000.0,70000.0,69985.0,69997.33,50.0,45.0,3149.88,3149880.0
MPT,2022-07-19,69800.0,69800.0,69001.0,69650.19,94.0,16.0,1114.403,1114403.0
MPT,2022-07-18,69000.0,69000.0,69000.0,69000.0,0.0,15.0,1035.0,1035000.0
MPT,2022-07-15,69000.0,69000.0,69000.0,69000.0,-6.0,4.0,276000.0,276000.0
MPT,2022-07-14,69800.0,69800.0,68502.0,69038.1,-74.0,29.0,2002.105,2002105.0
MPT,2022-07-12,69009.0,69985.0,69009.0,69550.89,-76.0,9.0,625958.0,625958.0
MPT,2022-07-11,70000.0,70500.0,70000.0,70083.33,-70.0,12.0,841000.0,841000.0
MPT,2022-07-08,70511.0,70899.0,70501.0,70574.27,-10.0,11.0,776317.0,776317.0
MPT,2022-07-07,70700.0,70700.0,70501.0,70643.14,-41.0,7.0,494502.0,494502.0
MPT,2022-07-05,70500.0,71000.0,70500.0,70937.5,-8.0,16.0,1135.0,1135000.0
MPT,2022-07-04,71000.0,71000.0,70990.0,70992.86,-1.0,7.0,496950.0,496950.0
MPT,2022-06-29,71000.0,71000.0,71000.0,71000.0,0.0,11.0,781000.0,781000.0
MPT,2022-06-28,71000.0,71000.0,71000.0,71000.0,0.0,4.0,284000.0,284000.0
MPT,2022-06-27,71000.0,71000.0,71000.0,71000.0,6.0,12.0,852000.0,852000.0
MPT,2022-06-24,71000.0,71000.0,70001.0,70958.36,136.0,36.0,2554.501,2554501.0
MPT,2022-06-23,70002.0,70010.0,70002.0,70006.0,1.0,4.0,280024.0,280024.0
MPT,2022-06-21,70000.0,70000.0,70000.0,70000.0,-72.0,2.0,140000.0,140000.0
MPT,2022-06-20,70505.0,70505.0,70505.0,70505.0,-429.0,2.0,141010.0,141010.0
MPT,2022-06-17,73100.0,74000.0,73100.0,73666.67,119.0,18.0,1326.0,1326000.0
MPT,2022-06-16,72802.0,72802.0,72800.0,72800.83,-9.0,12.0,873610.0,873610.0
MPT,2022-06-15,73000.0,73000.0,72501.0,72863.91,-87.0,11.0,801503.0,15201503.0
MPT,2022-06-14,73500.0,73500.0,73500.0,73500.0,-78.0,4.0,294000.0,294000.0
MPT,2022-06-13,74299.0,74299.0,74000.0,74078.68,-36.0,19.0,1407.495,1407495.0
MPT,2022-06-09,74400.0,74401.0,74000.0,74348.26,-7.0,23.0,1710.01,1710010.0
MPT,2022-06-08,74401.0,74401.0,74401.0,74401.0,-7.0,100.0,7440.1,7440100.0
MPT,2022-06-07,74450.0,74450.0,74450.0,74450.0,-4.0,2.0,148900.0,148900.0
MPT,2022-06-06,74998.0,75000.0,74400.0,74479.33,-69.0,63.0,4692.198,4692198.0
MPT,2022-06-03,75000.0,75000.0,75000.0,75000.0,0.0,11.0,825000.0,825000.0
MPT,2022-06-01,75000.0,75000.0,75000.0,75000.0,0.0,9.0,675000.0,675000.0
MPT,2022-05-31,75000.0,75000.0,75000.0,75000.0,0.0,1.0,75000.0,8363000.0
MPT,2022-05-27,75000.0,75000.0,75000.0,75000.0,-132.0,35.0,2625.0,2625000.0
MPT,2022-05-26,76000.0,76000.0,76000.0,76000.0,-4.0,3.0,228000.0,228000.0
MPT,2022-05-23,76000.0,76100.0,76000.0,76033.33,4.0,6.0,456200.0,456200.0
MPT,2022-05-18,76000.0,76000.0,76000.0,76000.0,0.0,12.0,912000.0,912000.0
MPT,2022-05-17,76000.0,76000.0,76000.0,76000.0,-236.0,5.0,380000.0,380000.0
MPT,2022-05-13,77999.0,77999.0,77500.0,77832.67,-21.0,30.0,2334.98,2334980.0
MPT,2022-05-12,78000.0,78000.0,78000.0,78000.0,-13.0,10.0,780000.0,780000.0
MPT,2022-05-11,78100.0,78100.0,78100.0,78100.0,13.0,3.0,234300.0,234300.0
MPT,2022-05-10,78000.0,78000.0,78000.0,78000.0,11.0,16.0,1248.0,1248000.0
MPT,2022-05-09,77500.0,78000.0,77500.0,77916.67,-15.0,12.0,935000.0,935000.0
MPT,2022-05-06,78001.0,78500.0,78000.0,78031.72,-123.0,32.0,2497.015,2497015.0
MPT,2022-05-05,79000.0,79002.0,78999.0,79001.21,0.0,71.0,5609.086,5609086.0
MPT,2022-05-04,79000.0,79000.0,79000.0,79000.0,-96.0,7.0,553000.0,553000.0
MPT,2022-05-03,79500.0,80000.0,79500.0,79766.67,18.0,6.0,478600.0,478600.0
MPT,2022-04-29,80000.0,80000.0,77000.0,79620.0,507.0,25.0,1990.5,1990500.0
MPT,2022-04-28,76000.0,76000.0,74500.0,75775.0,171.0,20.0,1515.5,1515500.0
MPT,2022-04-27,74500.0,74500.0,74500.0,74500.0,87.0,22.0,1639.0,1639000.0
MPT,2022-04-26,74000.0,74000.0,73500.0,73857.14,71.0,14.0,1034.0,1034000.0
MPT,2022-04-21,73500.0,73500.0,72500.0,73333.0,115.0,6.0,439998.0,439998.0
MPT,2022-04-20,72500.0,72500.0,72500.0,72500.0,0.0,1.0,72500.0,72500.0
MPT,2022-04-19,72500.0,72500.0,72500.0,72500.0,-106.0,5.0,362500.0,362500.0
MPT,2022-04-18,73500.0,73500.0,72600.0,73276.0,86.0,25.0,1831.9,1831900.0
MPT,2022-04-14,72500.0,73000.0,72500.0,72650.0,21.0,10.0,726500.0,726500.0
MPT,2022-04-13,72501.0,72501.0,72500.0,72500.97,-128.0,59.0,4277.557,4277557.0
MPT,2022-04-12,73000.0,73500.0,73000.0,73444.44,-8.0,9.0,661000.0,661000.0
MPT,2022-04-11,73500.0,73500.0,73499.0,73499.59,0.0,29.0,2131.488,2131488.0
MPT,2022-04-07,73500.0,73500.0,73500.0,73500.0,0.0,48.0,3528.0,3528000.0
MPT,2022-04-06,73500.0,73500.0,73500.0,73500.0,17.0,7.0,514500.0,514500.0
MPT,2022-04-05,73500.0,73500.0,72998.0,73374.93,121.0,28.0,2054.498,2054498.0
MPT,2022-04-04,72500.0,72500.0,72500.0,72500.0,-137.0,5.0,362500.0,362500.0
MPT,2022-03-31,73500.0,73510.0,73500.0,73503.33,-67.0,6.0,441020.0,441020.0
MPT,2022-03-30,74000.0,74000.0,73999.0,73999.2,68.0,5.0,369996.0,369996.0
MPT,2022-03-29,73500.0,73500.0,73500.0,73500.0,9.0,1.0,73500.0,73500.0
MPT,2022-03-25,73500.0,73500.0,72400.0,73430.62,-9.0,16.0,1174.89,1174890.0
MPT,2022-03-23,73500.0,73505.0,73499.0,73500.18,-7.0,22.0,1617.004,1617004.0
MPT,2022-03-22,73555.0,73600.0,73510.0,73555.0,7.0,18.0,1323.99,1323990.0
MPT,2022-03-21,73500.0,73500.0,73500.0,73500.0,27.0,10.0,735000.0,735000.0
MPT,2022-03-18,73500.0,73500.0,73100.0,73300.0,27.0,4.0,293200.0,293200.0
MPT,2022-03-17,73100.0,73100.0,73100.0,73100.0,275.0,2.0,146200.0,146200.0
MPT,2022-03-16,72000.0,72000.0,70898.0,71143.89,163.0,18.0,1280.59,1280590.0
MPT,2022-03-15,70001.0,70001.0,70001.0,70001.0,-127.0,1.0,70001.0,70001.0
MPT,2022-03-11,70900.0,70900.0,70900.0,70900.0,0.0,2.0,141800.0,141800.0
MPT,2022-03-09,70900.0,70900.0,70900.0,70900.0,103.0,1.0,70900.0,70900.0
MPT,2022-03-07,70900.0,70900.0,70000.0,70180.0,26.0,5.0,350900.0,350900.0
MPT,2022-03-04,70000.0,70000.0,70000.0,70000.0,116.0,19.0,1330.0,1330000.0
MPT,2022-03-03,69200.0,69200.0,69200.0,69200.0,14.0,2.0,138400.0,138400.0
MPT,2022-03-02,69101.0,69101.0,69101.0,69101.0,130.0,7.0,483707.0,483707.0
MPT,2022-02-28,69990.0,69990.0,68000.0,68216.67,-113.0,21.0,1432.55,1432550.0
MPT,2022-02-25,70000.0,70000.0,68500.0,68993.29,87.0,14.0,965906.0,965906.0
MPT,2022-02-24,68400.0,68400.0,68400.0,68400.0,-1000.0,13.0,889200.0,889200.0
MPT,2022-02-21,76000.0,76000.0,76000.0,76000.0,0.0,48.0,3648.0,3648000.0
MPT,2022-02-18,76000.0,76000.0,76000.0,76000.0,-130.0,30.0,2280.0,2280000.0
MPT,2022-02-16,76999.0,76999.0,76999.0,76999.0,0.0,2.0,153998.0,153998.0
MPT,2022-02-15,77000.0,77000.0,77000.0,77000.0,0.0,21.0,1617.0,1617000.0
MPT,2022-02-14,77003.0,77003.0,77003.0,77003.0,-64.0,5.0,385015.0,385015.0
MPT,2022-02-11,77500.0,77500.0,77500.0,77500.0,-3.0,14.0,1085.0,1085000.0
MPT,2022-02-10,77500.0,78001.0,77003.0,77520.72,-61.0,25.0,1938.018,1938018.0
MPT,2022-02-09,78000.0,78000.0,78000.0,78000.0,28.0,16.0,1248.0,1248000.0
MPT,2022-02-08,78000.0,78000.0,77501.0,77780.41,101.0,34.0,2644.534,2644534.0
MPT,2022-02-07,77000.0,77000.0,77000.0,77000.0,0.0,8.0,616000.0,616000.0
MPT,2022-02-03,77000.0,77001.0,77000.0,77000.01,0.0,199.0,15323.002,15323002.0
MPT,2022-02-02,77000.0,77001.0,77000.0,77000.15,0.0,40.0,3080.006,3080006.0
MPT,2022-02-01,77000.0,77000.0,77000.0,77000.0,0.0,3.0,231000.0,231000.0
MPT,2022-01-31,77000.0,77000.0,77000.0,77000.0,0.0,5.0,385000.0,385000.0
MPT,2022-01-28,77000.0,77000.0,77000.0,77000.0,35.0,2.0,154000.0,154000.0
MPT,2022-01-27,76301.0,78000.0,76000.0,76730.1,109.0,10.0,767301.0,767301.0
MPT,2022-01-26,76000.0,76000.0,75000.0,75900.0,-55.0,10.0,759000.0,759000.0
MPT,2022-01-25,76000.0,77500.0,75560.0,76317.95,-203.0,39.0,2976.4,2976400.0
MPT,2022-01-24,77500.0,78001.0,77500.0,77896.04,-77.0,48.0,3739.01,3739010.0
MPT,2022-01-21,78500.0,78500.0,78500.0,78500.0,-38.0,34.0,2669.0,2669000.0
MPT,2022-01-20,78800.0,78800.0,78750.0,78798.03,0.0,38.0,2994.325,2994325.0
MPT,2022-01-18,78800.0,78800.0,78800.0,78800.0,-8.0,12.0,945600.0,945600.0
MPT,2022-01-17,78999.0,78999.0,78800.0,78866.33,3.0,21.0,1656.193,1656193.0
MPT,2022-01-14,78500.0,79000.0,78500.0,78844.02,98.0,45.0,3547.981,3547981.0
MPT,2022-01-13,78100.0,78100.0,78000.0,78080.0,-112.0,5.0,390400.0,390400.0
MPT,2022-01-12,77505.0,79000.0,77505.0,78961.67,-5.0,39.0,3079.505,3079505.0
MPT,2022-01-11,79000.0,79000.0,79000.0,79000.0,-132.0,17.0,1343.0,1343000.0
MPT,2022-01-10,80000.0,80600.0,80000.0,80054.55,8.0,11.0,880600.0,880600.0
MPT,2022-01-05,80000.0,80300.0,78500.0,79987.04,222.0,81.0,6478.95,6478950.0
MPT,2022-01-04,78500.0,78500.0,78000.0,78250.0,41.0,20.0,1565.0,1565000.0
MPT,2022-01-03,78000.0,78000.0,77900.0,77928.57,-45.0,7.0,545500.0,545500.0
MPT,2021-12-30,78280.0,78280.0,78280.0,78280.0,300.0,1.0,78280.0,78280.0
MPT,2021-12-29,76000.0,76000.0,76000.0,76000.0,42.0,20.0,1520.0,1520000.0
MPT,2021-12-28,76000.0,76000.0,75002.0,75682.0,36.0,11.0,832502.0,832502.0
MPT,2021-12-27,76000.0,76000.0,75000.0,75410.26,63.0,39.0,2941.0,2941000.0
MPT,2021-12-24,75000.0,75000.0,74500.0,74938.71,127.0,31.0,2323.1,2323100.0
MPT,2021-12-23,74000.0,74000.0,74000.0,74000.0,-2.0,11.0,814000.0,814000.0
MPT,2021-12-22,74500.0,74500.0,74000.0,74012.56,2.0,43.0,3182.54,3182540.0
MPT,2021-12-21,74000.0,74000.0,74000.0,74000.0,0.0,18.0,1332.0,1332000.0
MPT,2021-12-20,74000.0,74000.0,74000.0,74000.0,0.0,1.0,74000.0,74000.0
MPT,2021-12-17,74000.0,74000.0,74000.0,74000.0,-133.0,1.0,74000.0,74000.0
MPT,2021-12-16,74999.0,75000.0,74999.0,74999.92,0.0,61.0,4574.995,4574995.0
MPT,2021-12-15,75000.0,75000.0,75000.0,75000.0,38.0,7.0,525000.0,525000.0
MPT,2021-12-14,74700.0,75000.0,74500.0,74717.65,29.0,17.0,1270.2,1270200.0
MPT,2021-12-13,74500.0,74500.0,74500.0,74500.0,50.0,13.0,968500.0,968500.0
MPT,2021-12-10,74061.0,74300.0,74061.0,74127.53,17.0,15.0,1111.913,1111913.0
MPT,2021-12-07,74000.0,74000.0,74000.0,74000.0,-67.0,4.0,296000.0,296000.0
MPT,2021-12-06,74501.0,74501.0,74501.0,74501.0,-7.0,1.0,74501.0,74501.0
MPT,2021-12-02,74500.0,75000.0,74200.0,74554.05,-67.0,37.0,2758.5,2758500.0
MPT,2021-12-01,75000.0,75100.0,75000.0,75060.0,8.0,5.0,375300.0,375300.0
MPT,2021-11-30,75000.0,75001.0,75000.0,75000.11,-117.0,45.0,3375.005,3375005.0
MPT,2021-11-26,75500.0,76000.0,75500.0,75888.67,-21.0,9.0,682998.0,682998.0
MPT,2021-11-25,76999.0,76999.0,75900.0,76045.36,6.0,22.0,1672.998,1672998.0
MPT,2021-11-24,76000.0,76000.0,76000.0,76000.0,0.0,4.0,304000.0,304000.0
MPT,2021-11-22,76000.0,76000.0,76000.0,76000.0,0.0,4.0,304000.0,304000.0
MPT,2021-11-19,76000.0,76001.0,76000.0,76000.14,0.0,22.0,1672.003,1672003.0
MPT,2021-11-18,76000.0,76000.0,76000.0,76000.0,-3.0,19.0,1444.0,1444000.0
MPT,2021-11-17,76000.0,76100.0,76000.0,76022.22,-9.0,27.0,2052.6,2052600.0
MPT,2021-11-16,76102.0,76103.0,76055.0,76091.62,12.0,13.0,989191.0,989191.0
MPT,2021-11-15,76000.0,76000.0,76000.0,76000.0,-127.0,15.0,1140.0,1140000.0
MPT,2021-11-12,76000.0,77300.0,76000.0,76974.0,-33.0,15.0,1154.61,1154610.0
MPT,2021-11-11,77995.0,77995.0,77000.0,77226.14,29.0,22.0,1698.975,1698975.0
MPT,2021-11-10,77000.0,77000.0,76999.0,76999.71,0.0,24.0,1847.993,1847993.0
MPT,2021-11-09,77000.0,77000.0,76999.0,76999.67,-3.0,3.0,230999.0,230999.0
MPT,2021-11-08,77000.0,77100.0,77000.0,77023.71,3.0,17.0,1309.403,1309403.0
MPT,2021-11-05,77000.0,77000.0,77000.0,77000.0,-228.0,1.0,77000.0,77000.0
MPT,2021-11-04,78800.0,78800.0,78800.0,78800.0,92.0,4.0,315200.0,315200.0
MPT,2021-11-03,78800.0,78800.0,78000.0,78080.0,10.0,10.0,780800.0,780800.0
MPT,2021-11-02,78000.0,78000.0,78000.0,78000.0,-225.0,7.0,546000.0,546000.0
MPT,2021-10-29,79053.0,80001.0,79000.0,79798.03,230.0,216.0,17236.374,17236374.0
MPT,2021-10-28,78003.0,78003.0,78000.0,78000.9,-170.0,10.0,780009.0,780009.0
MPT,2021-10-27,79350.0,79350.0,79350.0,79350.0,173.0,1.0,79350.0,79350.0
MPT,2021-10-25,77000.0,79499.0,77000.0,77999.67,88.0,3.0,233999.0,233999.0
MPT,2021-10-22,78000.0,78000.0,76000.0,77321.21,114.0,14.0,1082.497,1082497.0
MPT,2021-10-21,77000.0,77000.0,76000.0,76447.52,59.0,21.0,1605.398,5405398.0
MPT,2021-10-20,76000.0,76000.0,76000.0,76000.0,131.0,4.0,304000.0,304000.0
MPT,2021-10-19,75010.0,75500.0,75001.0,75014.36,6.0,106.0,7951.522,7951522.0
MPT,2021-10-18,75000.0,75001.0,74800.0,74969.23,124.0,39.0,2923.8,2923800.0
MPT,2021-10-15,74200.0,74200.0,73100.0,74051.28,7.0,39.0,2888.0,2888000.0
MPT,2021-10-13,74000.0,74000.0,74000.0,74000.0,-125.0,3.0,222000.0,222000.0
MPT,2021-10-12,74000.0,75000.0,74000.0,74937.5,-12.0,16.0,1199.0,1199000.0
MPT,2021-10-06,75000.0,75100.0,75000.0,75030.5,2.0,20.0,1500.61,1500610.0
MPT,2021-10-05,75012.0,75013.0,75012.0,75012.33,0.0,3.0,225037.0,225037.0
MPT,2021-10-04,75010.0,75010.0,75010.0,75010.0,-70.0,1.0,75010.0,75010.0
MPT,2021-09-30,75500.0,75561.0,75500.0,75535.17,5.0,18.0,1359.633,1359633.0
MPT,2021-09-29,75502.0,75502.0,75500.0,75500.75,63.0,8.0,604006.0,604006.0
MPT,2021-09-28,75006.0,75500.0,75000.0,75027.3,4.0,124.0,9303.385,9303385.0
MPT,2021-09-27,74997.0,74998.0,74997.0,74997.62,0.0,68.0,5099.838,8174756.0
MPT,2021-09-23,75000.0,75000.0,75000.0,75000.0,0.0,56.0,4200.0,4200000.0
MPT,2021-09-22,75000.0,75000.0,75000.0,75000.0,18.0,28.0,2100.0,2100000.0
MPT,2021-09-21,75200.0,75200.0,74000.0,74865.07,53.0,43.0,3219.198,3219198.0
MPT,2021-09-20,74000.0,75006.0,74000.0,74469.27,-97.0,15.0,1117.039,1117039.0
MPT,2021-09-17,75000.0,76000.0,75000.0,75200.0,-170.0,10.0,752000.0,752000.0
MPT,2021-09-16,76501.0,76501.0,76501.0,76501.0,-55.0,4.0,306004.0,306004.0
MPT,2021-09-15,76898.0,77000.0,76898.0,76927.14,-61.0,14.0,1076.98,1076980.0
MPT,2021-09-14,77500.0,77900.0,77006.0,77402.0,22.0,6.0,464412.0,464412.0
MPT,2021-09-13,77210.0,77499.0,77101.0,77235.17,-15.0,46.0,3552.818,3552818.0
MPT,2021-09-10,77499.0,77499.0,77200.0,77349.5,9.0,4.0,309398.0,309398.0
MPT,2021-09-09,77003.0,77500.0,77000.0,77278.11,-54.0,9.0,695503.0,695503.0
MPT,2021-09-07,77700.0,77700.0,77700.0,77700.0,65.0,2.0,155400.0,155400.0
MPT,2021-09-06,77001.0,77500.0,77001.0,77200.6,26.0,10.0,772006.0,772006.0
MPT,2021-09-03,77000.0,77000.0,77000.0,77000.0,0.0,2.0,154000.0,154000.0
MPT,2021-09-02,77000.0,77000.0,77000.0,77000.0,-128.0,109.0,8393.0,8393000.0
MPT,2021-09-01,78000.0,78000.0,78000.0,78000.0,-250.0,29.0,2262.0,2262000.0
MPT,2021-08-31,79997.0,79997.0,79997.0,79997.0,0.0,10.0,799970.0,799970.0
MPT,2021-08-27,80000.0,80002.0,80000.0,80000.71,-7.0,17.0,1360.012,1360012.0
MPT,2021-08-26,80900.0,80900.0,80000.0,80060.52,-241.0,100.0,8006.052,8006052.0
MPT,2021-08-25,82000.0,83000.0,80512.0,82038.81,305.0,27.0,2215.048,2215048.0
MPT,2021-08-24,81372.0,81372.0,78000.0,79614.08,407.0,143.0,11384.814,11384814.0
MPT,2021-08-23,76500.0,76500.0,76499.0,76499.67,85.0,30.0,2294.99,2294990.0
MPT,2021-08-20,76000.0,76000.0,75499.0,75856.15,49.0,48.0,3641.095,3641095.0
MPT,2021-08-19,75500.0,75500.0,75001.0,75482.76,61.0,58.0,4378.0,4378000.0
MPT,2021-08-18,75090.0,75090.0,75000.0,75021.92,11.0,78.0,5851.71,5851710.0
MPT,2021-08-17,74900.0,75010.0,74900.0,74938.81,-8.0,32.0,2398.042,2398042.0
MPT,2021-08-16,75000.0,75003.0,75000.0,75001.56,0.0,27.0,2025.042,2025042.0
MPT,2021-08-13,75001.0,75001.0,75000.0,75000.25,0.0,24.0,1800.006,1800006.0
MPT,2021-08-12,75000.0,75001.0,75000.0,75000.03,0.0,65.0,4875.002,4875002.0
MPT,2021-08-10,75000.0,75000.0,75000.0,75000.0,0.0,1.0,75000.0,75000.0
MPT,2021-08-09,75000.0,75001.0,75000.0,75000.12,0.0,16.0,1200.002,1200002.0
MPT,2021-08-06,75000.0,75000.0,74990.0,74997.63,135.0,87.0,6524.794,6524794.0
MPT,2021-08-05,74000.0,74000.0,74000.0,74000.0,0.0,4.0,296000.0,296000.0
MPT,2021-08-04,74000.0,74000.0,74000.0,74000.0,0.0,4.0,296000.0,296000.0
MPT,2021-08-03,74000.0,74000.0,74000.0,74000.0,-127.0,2.0,148000.0,148000.0
MPT,2021-07-30,75000.0,75000.0,74502.0,74952.57,61.0,21.0,1574.004,1574004.0
MPT,2021-07-27,74500.0,74501.0,74500.0,74500.3,0.0,10.0,745003.0,745003.0
MPT,2021-07-23,74500.0,74500.0,74500.0,74500.0,0.0,70.0,5215.0,5215000.0
MPT,2021-07-22,74500.0,74500.0,74500.0,74500.0,0.0,33.0,2458.5,2458500.0
MPT,2021-07-21,74500.0,74500.0,74500.0,74500.0,0.0,17.0,1266.5,1266500.0
MPT,2021-07-20,74500.0,74500.0,74500.0,74500.0,0.0,12.0,894000.0,894000.0
MPT,2021-07-19,74500.0,74500.0,74500.0,74500.0,0.0,2.0,149000.0,149000.0
MPT,2021-07-16,74501.0,74501.0,74500.0,74500.97,0.0,29.0,2160.528,2160528.0
MPT,2021-07-15,74500.0,74500.0,74500.0,74500.0,-8.0,2.0,149000.0,149000.0
MPT,2021-07-14,74501.0,74999.0,74500.0,74557.95,-59.0,87.0,6486.542,6486542.0
MPT,2021-07-09,75000.0,75000.0,74998.0,74999.62,0.0,8.0,599997.0,599997.0
MPT,2021-07-08,74999.0,75000.0,74995.0,74997.83,73.0,12.0,899974.0,899974.0
MPT,2021-07-07,74000.0,75000.0,74000.0,74453.12,-10.0,32.0,2382.5,2382500.0
MPT,2021-07-02,75000.0,75000.0,74052.0,74526.0,-129.0,20.0,1490.52,1490520.0
MPT,2021-07-01,75500.0,75500.0,75500.0,75500.0,-91.0,5.0,377500.0,377500.0
MPT,2021-06-29,76000.0,76999.0,73000.0,76196.92,438.0,115.0,8762.646,8762646.0
MPT,2021-06-28,73000.0,73000.0,72998.0,72999.36,7.0,25.0,1824.984,1824984.0
MPT,2021-06-23,72998.0,73000.0,72500.0,72949.4,-7.0,20.0,1458.988,1458988.0
MPT,2021-06-22,73000.0,73000.0,73000.0,73000.0,0.0,3.0,219000.0,219000.0
MPT,2021-06-21,73000.0,73000.0,73000.0,73000.0,0.0,3.0,219000.0,219000.0
MPT,2021-06-17,73000.0,73000.0,73000.0,73000.0,7.0,3.0,219000.0,219000.0
MPT,2021-06-16,72950.0,72950.0,72950.0,72950.0,-3.0,1.0,72950.0,72950.0
MPT,2021-06-15,72950.0,73000.0,72950.0,72975.0,-296.0,4.0,291900.0,291900.0
MPT,2021-06-14,75200.0,75200.0,75200.0,75200.0,0.0,2.0,150400.0,150400.0
MPT,2021-06-11,75202.0,75998.0,75000.0,75200.95,27.0,62.0,4662.459,4662459.0
MPT,2021-06-10,75000.0,75000.0,75000.0,75000.0,41.0,12.0,900000.0,900000.0
MPT,2021-06-09,75000.0,75000.0,74010.0,74692.24,94.0,29.0,2166.075,5792075.0
MPT,2021-06-08,74000.0,74000.0,74000.0,74000.0,0.0,3.0,222000.0,222000.0
MPT,2021-06-07,74000.0,74000.0,74000.0,74000.0,-2.0,75.0,5550.0,5550000.0
MPT,2021-06-04,74000.0,74050.0,74000.0,74016.67,-5.0,9.0,666150.0,666150.0
MPT,2021-06-03,74052.0,74053.0,74045.0,74050.0,6.0,12.0,888600.0,888600.0
MPT,2021-06-02,74004.0,74004.0,74001.0,74002.61,-47.0,31.0,2294.081,2294081.0
MPT,2021-06-01,74001.0,74999.0,74001.0,74355.59,34.0,39.0,2899.868,2899868.0
MPT,2021-05-31,74103.0,74110.0,74103.0,74104.27,1.0,11.0,815147.0,815147.0
MPT,2021-05-28,74100.0,74100.0,74100.0,74100.0,-117.0,2.0,148200.0,148200.0
MPT,2021-05-27,74100.0,75002.0,74100.0,74978.32,-15.0,40.0,2999.133,2999133.0
MPT,2021-05-26,75005.0,75500.0,75000.0,75094.3,-119.0,27.0,2027.546,2027546.0
MPT,2021-05-21,75800.0,76800.0,74077.0,75998.88,311.0,48.0,3647.946,3647946.0
MPT,2021-05-20,74000.0,74000.0,73500.0,73708.25,97.0,12.0,884499.0,884499.0
MPT,2021-05-19,73001.0,73001.0,72999.0,73000.0,0.0,47.0,3431.0,3431000.0
MPT,2021-05-18,73000.0,73000.0,73000.0,73000.0,0.0,8.0,584000.0,584000.0
MPT,2021-05-17,73000.0,73001.0,73000.0,73000.17,0.0,12.0,876002.0,876002.0
MPT,2021-05-14,73000.0,73000.0,73000.0,73000.0,0.0,18.0,1314.0,1314000.0
MPT,2021-05-12,73000.0,73000.0,73000.0,73000.0,0.0,7.0,511000.0,511000.0
MPT,2021-05-11,73000.0,73000.0,73000.0,73000.0,0.0,17.0,1241.0,1241000.0
MPT,2021-05-10,73000.0,73000.0,73000.0,73000.0,0.0,28.0,2044.0,2044000.0
MPT,2021-05-07,73000.0,73000.0,73000.0,73000.0,3.0,10.0,730000.0,730000.0
MPT,2021-05-06,72950.0,73000.0,72000.0,72977.66,-71.0,47.0,3429.95,3429950.0
MPT,2021-05-05,73500.0,73500.0,73492.0,73496.5,0.0,78.0,5732.727,5732727.0
MPT,2021-05-04,73495.0,73495.0,73495.0,73495.0,1.0,10.0,734950.0,734950.0
MPT,2021-04-29,73500.0,73500.0,73399.0,73489.52,45.0,67.0,4923.798,4923798.0
MPT,2021-04-28,73001.0,73250.0,73001.0,73161.07,22.0,14.0,1024.255,1024255.0
MPT,2021-04-27,73000.0,73000.0,73000.0,73000.0,0.0,12.0,876000.0,876000.0
MPT,2021-04-26,73000.0,73000.0,73000.0,73000.0,0.0,112.0,8176.0,8176000.0
MPT,2021-04-23,73000.0,73000.0,73000.0,73000.0,0.0,34.0,2482.0,2482000.0
MPT,2021-04-22,73000.0,73000.0,73000.0,73000.0,34.0,36.0,2628.0,2628000.0
MPT,2021-04-21,73000.0,73000.0,72557.0,72753.64,-34.0,50.0,3637.682,3637682.0
MPT,2021-04-20,73000.0,73000.0,73000.0,73000.0,0.0,15.0,1095.0,1095000.0
MPT,2021-04-19,73000.0,73000.0,73000.0,73000.0,-14.0,41.0,2993.0,2993000.0
MPT,2021-04-16,73250.0,73250.0,73000.0,73099.9,-35.0,10.0,730999.0,730999.0
MPT,2021-04-15,73390.0,73400.0,73000.0,73353.29,71.0,21.0,1540.419,1540419.0
MPT,2021-04-14,73200.0,73200.0,72000.0,72834.57,116.0,46.0,3350.39,3350390.0
MPT,2021-04-13,72000.0,72000.0,72000.0,72000.0,0.0,1.0,72000.0,72000.0
MPT,2021-04-12,72000.0,72000.0,72000.0,72000.0,-7.0,18.0,1296.0,1296000.0
MPT,2021-04-09,72001.0,72100.0,72001.0,72048.14,7.0,21.0,1513.011,1513011.0
MPT,2021-04-08,72000.0,72000.0,72000.0,72000.0,0.0,3.0,216000.0,216000.0
MPT,2021-04-06,72000.0,72002.0,72000.0,72000.4,0.0,20.0,1440.008,1440008.0
MPT,2021-04-05,72001.0,72001.0,72001.0,72001.0,-69.0,10.0,720010.0,720010.0
MPT,2021-04-02,72500.0,72500.0,72500.0,72500.0,0.0,8.0,580000.0,580000.0
MPT,2021-04-01,72500.0,72500.0,72500.0,72500.0,69.0,7.0,507500.0,507500.0
MPT,2021-03-31,72001.0,72001.0,72000.0,72000.04,0.0,50.0,3600.002,3600002.0
MPT,2021-03-29,72000.0,72000.0,72000.0,72000.0,0.0,22.0,1584.0,1584000.0
MPT,2021-03-26,72001.0,72001.0,72001.0,72001.0,0.0,30.0,2160.03,2160030.0
MPT,2021-03-25,72000.0,72000.0,72000.0,72000.0,-92.0,2.0,144000.0,144000.0
MPT,2021-03-24,73000.0,73000.0,72500.0,72666.67,23.0,3.0,218000.0,218000.0
MPT,2021-03-23,72500.0,72700.0,72500.0,72503.39,0.0,59.0,4277.7,4277700.0
MPT,2021-03-22,72500.0,72502.0,72500.0,72500.29,-40.0,24.0,1740.007,1740007.0
MPT,2021-03-19,73000.0,73000.0,72700.0,72788.24,14.0,17.0,1237.4,1237400.0
MPT,2021-03-18,72700.0,72700.0,72500.0,72687.42,43.0,159.0,11557.3,11557300.0
MPT,2021-03-17,72500.0,72500.0,72001.0,72375.25,-17.0,12.0,868503.0,868503.0
MPT,2021-03-16,72500.0,72500.0,72500.0,72500.0,69.0,17.0,1232.5,1232500.0
MPT,2021-03-15,72004.0,72004.0,72004.0,72004.0,1.0,24.0,1728.096,1728096.0
MPT,2021-03-12,72000.0,72000.0,72000.0,72000.0,70.0,100.0,7200.0,7200000.0
MPT,2021-03-11,71500.0,71500.0,71500.0,71500.0,-66.0,1.0,71500.0,71500.0
MPT,2021-03-10,72000.0,72000.0,71550.0,71977.32,-3.0,40.0,2879.093,2879093.0
MPT,2021-03-09,72000.0,72000.0,72000.0,72000.0,0.0,16.0,1152.0,1152000.0
MPT,2021-03-05,72000.0,72000.0,72000.0,72000.0,70.0,35.0,2520.0,2520000.0
MPT,2021-03-04,71500.0,71500.0,71500.0,71500.0,-69.0,8.0,572000.0,572000.0
MPT,2021-03-03,72000.0,72000.0,72000.0,72000.0,115.0,5.0,360000.0,360000.0
MPT,2021-03-02,72000.0,72000.0,71000.0,71178.57,25.0,14.0,996500.0,996500.0
MPT,2021-03-01,71000.0,71001.0,71000.0,71000.01,0.0,101.0,7171.001,7171001.0
MPT,2021-02-26,71000.0,71000.0,71000.0,71000.0,-274.0,1.0,71000.0,71000.0
MPT,2021-02-25,73000.0,73000.0,73000.0,73000.0,-40.0,11.0,803000.0,803000.0
MPT,2021-02-24,72600.0,73500.0,72500.0,73294.74,25.0,19.0,1392.6,1392600.0
MPT,2021-02-23,73000.0,73500.0,73000.0,73111.33,-53.0,9.0,658002.0,658002.0
MPT,2021-02-22,73500.0,73500.0,73500.0,73500.0,-68.0,2.0,147000.0,147000.0
MPT,2021-02-19,74000.0,74000.0,74000.0,74000.0,-60.0,10.0,740000.0,740000.0
MPT,2021-02-17,74000.0,74500.0,74000.0,74449.9,61.0,10.0,744499.0,744499.0
MPT,2021-02-15,74000.0,74000.0,74000.0,74000.0,39.0,17.0,1258.0,16365600.0
MPT,2021-02-12,74000.0,74000.0,73500.0,73714.29,-30.0,112.0,8256.0,8256000.0
MPT,2021-02-11,74000.0,74000.0,73501.0,73937.38,59.0,24.0,1774.497,23581997.0
MPT,2021-02-10,74000.0,74000.0,73500.0,73504.5,63.0,111.0,8159.0,8159000.0
MPT,2021-02-09,73000.0,73500.0,73000.0,73044.12,6.0,68.0,4967.0,4967000.0
MPT,2021-02-08,73000.0,73000.0,73000.0,73000.0,27.0,11.0,803000.0,803000.0
MPT,2021-02-05,73000.0,73000.0,72600.0,72805.44,-27.0,41.0,2985.023,2985023.0
MPT,2021-02-04,73000.0,73000.0,73000.0,73000.0,-5.0,20.0,1460.0,1460000.0
MPT,2021-02-03,73000.0,73499.0,73000.0,73037.42,-63.0,40.0,2921.497,2921497.0
MPT,2021-02-02,73500.0,73500.0,73500.0,73500.0,0.0,1.0,73500.0,73500.0
MPT,2021-02-01,73500.0,73500.0,73500.0,73500.0,0.0,1.0,73500.0,73500.0
MPT,2021-01-29,73500.0,73500.0,73500.0,73500.0,-68.0,13.0,955500.0,955500.0
MPT,2021-01-28,74000.0,74000.0,74000.0,74000.0,-37.0,3.0,222000.0,222000.0
MPT,2021-01-25,74500.0,74500.0,74000.0,74277.78,38.0,18.0,1337.0,1337000.0
MPT,2021-01-22,74000.0,74000.0,74000.0,74000.0,63.0,7.0,518000.0,518000.0
MPT,2021-01-21,74500.0,74500.0,73010.0,73533.91,47.0,134.0,9853.544,9853544.0
MPT,2021-01-20,73002.0,74994.0,73000.0,73191.87,26.0,141.0,10320.054,10320054.0
MPT,2021-01-15,73000.0,73000.0,73000.0,73000.0,-68.0,90.0,6570.0,6570000.0
MPT,2021-01-14,73000.0,74000.0,73000.0,73499.65,0.0,26.0,1910.991,1910991.0
MPT,2021-01-13,73499.0,73499.0,73499.0,73499.0,197.0,4.0,293996.0,293996.0
MPT,2021-01-12,72001.0,73000.0,72000.0,72077.12,-260.0,26.0,1874.005,1874005.0
MPT,2021-01-11,74000.0,74000.0,74000.0,74000.0,-80.0,10.0,740000.0,740000.0
MPT,2021-01-08,74500.0,74886.0,74500.0,74596.36,-13.0,28.0,2088.698,2088698.0
MPT,2021-01-05,74000.0,74999.0,74000.0,74691.3,98.0,64.0,4780.243,4780243.0
MPT,2021-01-04,73950.0,73999.0,73950.0,73966.33,46.0,3.0,221899.0,221899.0
MPT,2020-12-30,73000.0,74000.0,72753.0,73626.32,166.0,88.0,6479.116,6479116.0
MPT,2020-12-29,73000.0,74000.0,72000.0,72425.96,338.0,128.0,9270.523,9270523.0
MPT,2020-12-28,71000.0,71000.0,69000.0,70055.56,227.0,54.0,3783.0,3783000.0
MPT,2020-12-25,68500.0,68500.0,68500.0,68500.0,174.0,8.0,548000.0,548000.0
MPT,2020-12-24,67500.0,68000.0,67000.0,67328.12,49.0,32.0,2154.5,2154500.0
MPT,2020-12-23,67000.0,67000.0,67000.0,67000.0,-135.0,337.0,22579.0,22579000.0
MPT,2020-12-21,67500.0,68000.0,67500.0,67918.42,101.0,38.0,2580.9,2580900.0
MPT,2020-12-18,67899.0,67899.0,67200.0,67238.83,-39.0,144.0,9682.392,9682392.0
MPT,2020-12-16,67500.0,67500.0,67500.0,67500.0,67.0,2.0,135000.0,135000.0
MPT,2020-12-15,67050.0,67050.0,67050.0,67050.0,7.0,7.0,469350.0,469350.0
MPT,2020-12-14,67001.0,67001.0,67000.0,67000.17,-42.0,29.0,1943.005,1943005.0
MPT,2020-12-10,67100.0,67700.0,67100.0,67281.25,-63.0,32.0,2153.0,2153000.0
MPT,2020-12-09,67700.0,68000.0,67699.0,67706.51,-187.0,92.0,6228.999,6228999.0
MPT,2020-12-04,68999.0,68999.0,68999.0,68999.0,73.0,1.0,68999.0,68999.0
MPT,2020-12-01,68500.0,68500.0,68500.0,68500.0,-144.0,1.0,68500.0,68500.0
MPT,2020-11-30,69500.0,69500.0,69500.0,69500.0,-71.0,1.0,69500.0,69500.0
MPT,2020-11-27,70000.0,70000.0,69998.0,69998.91,0.0,11.0,769988.0,769988.0
MPT,2020-11-24,69998.0,70000.0,69998.0,69999.72,90.0,18.0,1259.995,1259995.0
MPT,2020-11-23,69500.0,69990.0,69000.0,69373.33,-18.0,12.0,832480.0,832480.0
MPT,2020-11-20,69500.0,69500.0,69500.0,69500.0,146.0,22.0,1529.0,1529000.0
MPT,2020-11-19,68500.0,68500.0,68500.0,68500.0,0.0,16.0,1096.0,1096000.0
MPT,2020-11-18,68500.0,68500.0,68500.0,68500.0,0.0,5.0,342500.0,342500.0
MPT,2020-11-17,68500.0,68500.0,68500.0,68500.0,0.0,1.0,68500.0,68500.0
MPT,2020-11-16,68500.0,68500.0,68500.0,68500.0,-7.0,1.0,68500.0,68500.0
MPT,2020-11-10,69000.0,69000.0,68000.0,68550.2,16.0,20.0,1371.004,1371004.0
MPT,2020-11-09,68500.0,68500.0,68400.0,68441.67,370.0,12.0,821300.0,821300.0
MPT,2020-11-05,66000.0,66000.0,66000.0,66000.0,-149.0,1.0,66000.0,66000.0
MPT,2020-11-04,67000.0,67000.0,67000.0,67000.0,0.0,4.0,268000.0,268000.0
MPT,2020-11-03,67000.0,67000.0,67000.0,67000.0,-290.0,3.0,201000.0,201000.0
MPT,2020-11-02,69000.0,69000.0,69000.0,69000.0,0.0,16.0,1104.0,1104000.0
MPT,2020-10-30,69000.0,69000.0,69000.0,69000.0,258.0,51.0,3519.0,3519000.0
MPT,2020-10-29,68000.0,68060.0,66000.0,67262.79,178.0,29.0,1950.621,1950621.0
MPT,2020-10-28,66300.0,66300.0,66000.0,66083.89,-38.0,18.0,1189.51,1189510.0
MPT,2020-10-27,66000.0,68000.0,66000.0,66333.67,-235.0,12.0,796004.0,796004.0
MPT,2020-10-22,68000.0,68000.0,67500.0,67928.57,0.0,14.0,951000.0,951000.0
MPT,2020-10-21,68000.0,68000.0,67800.0,67928.57,-170.0,28.0,1902.0,1902000.0
MPT,2020-10-16,69000.0,69200.0,69000.0,69099.97,-118.0,33.0,2280.299,2280299.0
MPT,2020-10-15,69999.0,70000.0,69000.0,69924.07,134.0,145.0,10138.99,10138990.0
MPT,2020-10-13,69001.0,69001.0,69001.0,69001.0,-436.0,5.0,345005.0,345005.0
MPT,2020-10-08,72000.0,72200.0,72000.0,72144.44,-245.0,18.0,1298.6,1298600.0
MPT,2020-10-07,72260.0,74499.0,72260.0,73957.37,920.0,179.0,13238.37,13238370.0
MPT,2020-10-06,68000.0,68000.0,67000.0,67727.39,-137.0,44.0,2980.005,2980005.0
MPT,2020-10-05,68500.0,69000.0,68500.0,68666.67,-48.0,15.0,1030.0,1030000.0
MPT,2020-10-02,69000.0,69000.0,69000.0,69000.0,-254.0,2.0,138000.0,6018000.0
MPT,2020-10-01,71500.0,71500.0,70000.0,70795.9,120.0,49.0,3468.999,3468999.0
MPT,2020-09-30,70000.0,70000.0,69800.0,69959.81,32.0,59.0,4127.629,4127629.0
MPT,2020-09-29,69989.0,69989.0,69500.0,69736.76,34.0,101.0,7043.413,7043413.0
MPT,2020-09-28,69500.0,69500.0,69500.0,69500.0,5.0,3.0,208500.0,208500.0
MPT,2020-09-24,70000.0,70000.0,69000.0,69464.56,-76.0,43.0,2986.976,2986976.0
MPT,2020-09-23,70000.0,70000.0,69999.0,69999.67,15.0,3.0,209999.0,209999.0
MPT,2020-09-22,70000.0,70000.0,69000.0,69896.37,245.0,129.0,9016.632,9016632.0
MPT,2020-09-21,69000.0,69000.0,68000.0,68224.6,147.0,55.0,3752.353,3752353.0
MPT,2020-09-18,67800.0,67800.0,67001.0,67236.43,176.0,67.0,4504.841,4504841.0
MPT,2020-09-17,66110.0,66110.0,66000.0,66073.33,165.0,30.0,1982.2,4556200.0
MPT,2020-09-16,65000.0,65000.0,65000.0,65000.0,-1.0,15.0,975000.0,975000.0
MPT,2020-09-15,66000.0,66000.0,64000.0,65009.3,158.0,103.0,6695.958,6695958.0
MPT,2020-09-14,64000.0,64000.0,64000.0,64000.0,-61.0,1.0,64000.0,64000.0
MPT,2020-09-11,64880.0,64880.0,64000.0,64391.11,221.0,9.0,579520.0,579520.0
MPT,2020-09-09,62999.0,63000.0,62998.0,62999.13,0.0,23.0,1448.98,1448980.0
MPT,2020-09-04,63000.0,63000.0,63000.0,63000.0,-29.0,1.0,63000.0,63000.0
MPT,2020-09-03,63300.0,63500.0,63000.0,63183.33,65.0,6.0,379100.0,379100.0
MPT,2020-09-02,63000.0,63000.0,62500.0,62777.78,44.0,9.0,565000.0,565000.0
MPT,2020-09-01,62500.0,62500.0,62500.0,62500.0,0.0,5.0,312500.0,312500.0
MPT,2020-08-31,62500.0,62500.0,62500.0,62500.0,71.0,2.0,125000.0,125000.0
MPT,2020-08-27,62500.0,62500.0,61500.0,62056.67,23.0,21.0,1303.19,1303190.0
MPT,2020-08-25,62000.0,62000.0,61800.0,61915.54,-14.0,46.0,2848.115,2848115.0
MPT,2020-08-20,62000.0,62000.0,62000.0,62000.0,-343.0,51.0,3162.0,3162000.0
MPT,2020-08-14,64201.0,64203.0,64201.0,64201.86,-140.0,7.0,449413.0,449413.0
MPT,2020-08-11,66000.0,66000.0,64850.0,65116.67,127.0,12.0,781400.0,781400.0
MPT,2020-08-10,64250.0,65000.0,64250.0,64302.72,-98.0,92.0,5915.85,5915850.0
MPT,2020-08-07,65000.0,65000.0,64505.0,64939.86,-9.0,43.0,2792.414,2792414.0
MPT,2020-08-06,65000.0,65000.0,65000.0,65000.0,-151.0,5.0,325000.0,325000.0
MPT,2020-08-04,65998.0,65999.0,65998.0,65998.88,47.0,33.0,2177.963,2177963.0
MPT,2020-07-29,66000.0,66000.0,65051.0,65689.04,72.0,67.0,4401.166,4401166.0
MPT,2020-07-28,64112.0,65500.0,64112.0,65222.4,20.0,5.0,326112.0,326112.0
MPT,2020-07-24,65500.0,65500.0,64998.0,65094.43,15.0,21.0,1366.983,1366983.0
MPT,2020-07-23,65000.0,65000.0,65000.0,65000.0,0.0,5.0,325000.0,325000.0
MPT,2020-07-22,65000.0,65000.0,64999.0,64999.71,0.0,21.0,1364.994,1364994.0
MPT,2020-07-21,65000.0,65000.0,64999.0,64999.91,-277.0,33.0,2144.997,2144997.0
MPT,2020-07-17,66101.0,66999.0,66101.0,66851.09,129.0,35.0,2339.788,2339788.0
MPT,2020-07-14,66000.0,66000.0,66000.0,66000.0,154.0,4.0,264000.0,264000.0
MPT,2020-07-13,65000.0,65000.0,65000.0,65000.0,4.0,14.0,910000.0,910000.0
MPT,2020-07-07,65000.0,65000.0,64700.0,64977.24,82.0,42.0,2729.044,2729044.0
MPT,2020-07-02,64500.0,64500.0,64001.0,64450.1,-85.0,10.0,644501.0,644501.0
MPT,2020-06-29,65000.0,65000.0,65000.0,65000.0,0.0,15.0,975000.0,975000.0
MPT,2020-06-26,65000.0,65000.0,65000.0,65000.0,0.0,10.0,650000.0,650000.0
MPT,2020-06-25,65000.0,65000.0,65000.0,65000.0,-225.0,4.0,260000.0,260000.0
MPT,2020-06-23,66999.0,66999.0,66000.0,66499.5,91.0,10.0,664995.0,664995.0
MPT,2020-06-18,65900.0,65900.0,65900.0,65900.0,297.0,2.0,131800.0,131800.0
MPT,2020-06-17,64000.0,64000.0,64000.0,64000.0,97.0,92.0,5888.0,5888000.0
MPT,2020-06-16,63500.0,63500.0,63001.0,63386.35,-117.0,118.0,7479.589,7479589.0
MPT,2020-06-15,63500.0,64603.0,63001.0,64138.44,-169.0,81.0,5195.214,5195214.0
MPT,2020-06-12,65500.0,65500.0,65000.0,65240.93,-73.0,27.0,1761.505,1761505.0
MPT,2020-06-11,65500.0,66001.0,65500.0,65722.5,-59.0,36.0,2366.01,2366010.0
MPT,2020-06-10,66150.0,66150.0,66101.0,66112.41,-60.0,83.0,5487.33,5487330.0
MPT,2020-06-09,66510.0,66510.0,66510.0,66510.0,-147.0,3.0,199530.0,199530.0
MPT,2020-06-08,67500.0,67500.0,67500.0,67500.0,0.0,6.0,405000.0,405000.0
MPT,2020-06-04,67498.0,67498.0,67498.0,67498.0,-4.0,14.0,944972.0,944972.0
MPT,2020-06-02,67500.0,68000.0,67500.0,67527.27,-45.0,55.0,3714.0,3714000.0
MPT,2020-06-01,67800.0,68000.0,67800.0,67833.33,-20.0,12.0,814000.0,814000.0
MPT,2020-05-29,68000.0,68000.0,67500.0,67967.9,-5.0,112.0,7612.405,7612405.0
MPT,2020-05-28,68000.0,68000.0,68000.0,68000.0,149.0,5.0,340000.0,340000.0
MPT,2020-05-27,68000.0,68000.0,66500.0,67000.0,-18.0,15.0,1005.0,1005000.0
MPT,2020-05-26,67000.0,67560.0,67000.0,67121.74,-88.0,23.0,1543.8,1543800.0
MPT,2020-05-22,67553.0,68000.0,67552.0,67718.93,-44.0,43.0,2911.914,2911914.0
MPT,2020-05-21,68000.0,68200.0,68000.0,68021.04,-142.0,24.0,1632.505,1632505.0
MPT,2020-05-19,69000.0,69000.0,69000.0,69000.0,0.0,21.0,1449.0,1449000.0
MPT,2020-05-18,69000.0,69000.0,69000.0,69000.0,-102.0,9.0,621000.0,621000.0
MPT,2020-05-15,69900.0,69900.0,69000.0,69713.49,107.0,53.0,3694.815,3694815.0
MPT,2020-05-14,69900.0,69900.0,68500.0,68977.93,70.0,184.0,12691.94,12691940.0
MPT,2020-05-13,68499.0,68499.0,68499.0,68499.0,73.0,3.0,205497.0,205497.0
MPT,2020-05-12,68000.0,68000.0,68000.0,68000.0,149.0,2.0,136000.0,136000.0
MPT,2020-05-08,67001.0,67001.0,67001.0,67001.0,-147.0,22.0,1474.022,1474022.0
MPT,2020-05-07,68000.0,68000.0,67990.0,67998.33,0.0,36.0,2447.94,2447940.0
MPT,2020-05-06,68000.0,68000.0,68000.0,68000.0,145.0,8.0,544000.0,544000.0
MPT,2020-05-05,67899.0,67899.0,67000.0,67027.39,-331.0,44.0,2949.205,2949205.0
MPT,2020-05-04,67999.0,72700.0,67900.0,69324.1,-251.0,100.0,6932.41,6932410.0
MPT,2020-04-30,70005.0,72501.0,70000.0,71105.58,186.0,89.0,6328.397,6328397.0
MPT,2020-04-29,70000.0,70000.0,69457.0,69807.73,352.0,78.0,5445.003,5445003.0
MPT,2020-04-28,67501.0,67506.0,67421.0,67434.75,302.0,24.0,1618.434,1618434.0
MPT,2020-04-27,66000.0,66000.0,64346.0,65457.81,478.0,31.0,2029.192,2029192.0
MPT,2020-04-24,63001.0,63001.0,61700.0,62471.9,314.0,39.0,2436.404,2436404.0
MPT,2020-04-23,60500.0,60990.0,60500.0,60571.28,524.0,94.0,5693.7,5693700.0
MPT,2020-04-22,58731.0,58731.0,56900.0,57556.92,303.0,65.0,3741.2,3741200.0
MPT,2020-04-16,57000.0,57000.0,55000.0,55864.92,30.0,122.0,6815.52,6815520.0
MPT,2020-04-15,55200.0,56000.0,55200.0,55700.0,-163.0,16.0,891200.0,891200.0
MPT,2020-04-14,56500.0,57000.0,56499.0,56624.9,-53.0,48.0,2717.995,2717995.0
MPT,2020-04-13,56000.0,57500.0,56000.0,56925.48,-58.0,27.0,1536.988,1536988.0
MPT,2020-04-10,57000.0,57700.0,57000.0,57257.98,221.0,40.0,2290.319,2290319.0
MPT,2020-04-09,53625.0,56499.0,53625.0,56020.0,135.0,12.0,672240.0,672240.0
MPT,2020-04-08,54350.0,56500.0,52601.0,55273.88,-135.0,40.0,2210.955,2210955.0
MPT,2020-04-07,56650.0,56650.0,54781.0,56030.45,494.0,71.0,3978.162,3978162.0
MPT,2020-04-06,54000.0,54771.0,51134.0,53392.48,617.0,48.0,2562.839,2562839.0
MPT,2020-04-03,50000.0,50900.0,49509.0,50291.21,819.0,39.0,1961.357,5253073.0
MPT,2020-04-01,46351.0,47431.0,46300.0,46485.98,-794.0,124.0,5764.261,5764261.0
MPT,2020-03-31,49557.0,51089.0,49557.0,50496.41,852.0,22.0,1110.921,1110921.0
MPT,2020-03-30,47499.0,47500.0,45001.0,46533.78,690.0,50.0,2326.689,2326689.0
MPT,2020-03-27,43258.0,44378.0,43258.0,43531.49,-943.0,198.0,8619.235,8619235.0
MPT,2020-03-26,47379.0,51500.0,47379.0,48063.77,-870.0,77.0,3700.91,3700910.0
MPT,2020-03-25,52660.0,52660.0,51862.0,52643.12,497.0,138.0,7264.75,7264750.0
MPT,2020-03-24,52000.0,52000.0,49035.0,50152.7,-232.0,367.0,18406.041,18406041.0
MPT,2020-03-23,51345.0,51345.0,51345.0,51345.0,-500.0,21.0,1078.245,1078245.0
MPT,2020-03-20,53683.0,54771.0,52163.0,54047.01,361.0,675.0,36481.735,36481735.0
MPT,2020-03-19,52163.0,52163.0,52163.0,52163.0,-500.0,21.0,1095.423,1095423.0
MPT,2020-03-18,54908.0,54908.0,54908.0,54908.0,-500.0,6.0,329448.0,329448.0
MPT,2020-03-17,55879.0,58000.0,55879.0,57797.86,-174.0,42.0,2427.51,2427510.0
MPT,2020-03-16,58707.0,59999.0,58707.0,58819.35,-983.0,23.0,1352.845,1352845.0
MPT,2020-03-13,64000.0,67200.0,64000.0,65229.74,-3.0,254.0,16568.354,16568354.0
MPT,2020-03-12,65251.0,65251.0,65251.0,65251.0,-1000.0,44.0,2871.044,2871044.0
MPT,2020-03-11,72500.0,72500.0,72500.0,72500.0,-9.0,19.0,1377.5,1377500.0
MPT,2020-03-10,72535.0,73999.0,72534.0,72565.14,305.0,66.0,4789.299,4789299.0
MPT,2020-03-09,70002.0,73000.0,70002.0,70419.81,-869.0,104.0,7323.66,7323660.0
MPT,2020-03-06,77000.0,78000.0,77000.0,77125.0,5.0,8.0,617000.0,617000.0
MPT,2020-03-05,78000.0,78000.0,76500.0,77086.36,77.0,110.0,8479.5,8479500.0
MPT,2020-03-04,76500.0,76500.0,76499.0,76499.7,126.0,10.0,764997.0,764997.0
MPT,2020-03-03,76500.0,76500.0,75000.0,75551.47,81.0,68.0,5137.5,5137500.0
MPT,2020-03-02,75000.0,75000.0,74792.0,74941.39,321.0,28.0,2098.359,2098359.0
MPT,2020-02-28,73500.0,73500.0,71990.0,72613.89,105.0,110.0,7987.528,7987528.0
MPT,2020-02-27,72000.0,72300.0,71571.0,71862.62,-260.0,224.0,16097.226,16097226.0
MPT,2020-02-26,73500.0,76200.0,72100.0,73783.51,-371.0,136.0,10034.557,13173557.0
MPT,2020-02-25,76496.0,76994.0,76100.0,76627.51,-119.0,92.0,7049.731,32613731.0
MPT,2020-02-24,77500.0,78000.0,77500.0,77548.82,-54.0,262.0,20317.792,20317792.0
MPT,2020-02-21,78000.0,78053.0,77500.0,77971.46,-3.0,174.0,13567.034,13567034.0
MPT,2020-02-19,77997.0,77997.0,77996.0,77996.67,-7.0,3.0,233990.0,233990.0
MPT,2020-02-18,78000.0,78120.0,78000.0,78053.11,26.0,38.0,2966.018,2966018.0
MPT,2020-02-17,78100.0,78151.0,77001.0,77852.09,102.0,64.0,4982.534,4982534.0
MPT,2020-02-14,77100.0,77101.0,77000.0,77067.13,9.0,15.0,1156.007,1156007.0
MPT,2020-02-13,77000.0,77000.0,76900.0,76998.33,10.0,60.0,4619.9,4619900.0
MPT,2020-02-12,77000.0,77300.0,76500.0,76923.79,-125.0,109.0,8384.693,8384693.0
MPT,2020-02-11,77500.0,78000.0,77500.0,77899.57,0.0,54.0,4206.577,4206577.0
MPT,2020-02-10,77900.0,77900.0,77900.0,77900.0,52.0,1.0,77900.0,77900.0
MPT,2020-02-07,77500.0,77500.0,77500.0,77500.0,1.0,9.0,697500.0,697500.0
MPT,2020-02-06,77150.0,77500.0,77150.0,77493.14,-24.0,51.0,3952.15,3952150.0
MPT,2020-02-05,77500.0,78000.0,77500.0,77680.88,-44.0,48.0,3728.682,3728682.0
MPT,2020-02-04,78000.0,78200.0,78000.0,78023.16,-7.0,74.0,5773.714,5773714.0
MPT,2020-02-03,78003.0,78999.0,78000.0,78081.2,-113.0,25.0,1952.03,1952030.0
MPT,2020-01-31,79000.0,79000.0,78750.0,78974.64,240.0,69.0,5449.25,5449250.0
MPT,2020-01-30,77000.0,77990.0,77000.0,77124.0,-112.0,8.0,616992.0,616992.0
MPT,2020-01-29,78000.0,78000.0,78000.0,78000.0,-15.0,25.0,1950.0,1950000.0
MPT,2020-01-28,78000.0,79000.0,78000.0,78115.38,158.0,13.0,1015.5,1015500.0
MPT,2020-01-27,76900.0,76900.0,76900.0,76900.0,-156.0,1.0,76900.0,76900.0
MPT,2020-01-24,78001.0,78500.0,78001.0,78121.84,-92.0,19.0,1484.315,1484315.0
MPT,2020-01-23,78500.0,79000.0,78500.0,78843.65,-41.0,48.0,3784.495,3784495.0
MPT,2020-01-22,79000.0,79848.0,79000.0,79172.15,-43.0,27.0,2137.648,2137648.0
MPT,2020-01-21,79500.0,79899.0,79499.0,79512.48,-26.0,64.0,5088.799,5088799.0
MPT,2020-01-20,79500.0,79949.0,79500.0,79721.62,-16.0,21.0,1674.154,1674154.0
MPT,2020-01-17,79898.0,79898.0,79300.0,79852.73,-6.0,22.0,1756.76,1756760.0
MPT,2020-01-16,79897.0,79898.0,79897.0,79897.67,22.0,3.0,239693.0,239693.0
MPT,2020-01-15,79999.0,79999.0,79000.0,79720.55,-18.0,22.0,1753.852,1753852.0
MPT,2020-01-14,79500.0,80051.0,79500.0,79867.0,-21.0,6.0,479202.0,479202.0
MPT,2020-01-13,80000.0,82000.0,79500.0,80035.18,114.0,82.0,6562.885,6562885.0
MPT,2020-01-10,79500.0,79500.0,79000.0,79136.95,186.0,61.0,4827.354,4827354.0
MPT,2020-01-09,77650.0,77950.0,77650.0,77690.54,5.0,37.0,2874.55,2874550.0
MPT,2020-01-08,77650.0,77650.0,77650.0,77650.0,4.0,2.0,155300.0,155300.0
MPT,2020-01-03,78000.0,78000.0,76501.0,77617.24,-30.0,17.0,1319.493,1319493.0
MPT,2019-12-30,77850.0,77999.0,76003.0,77850.19,152.0,67.0,5215.963,5215963.0
MPT,2019-12-27,77000.0,77000.0,75800.0,76687.5,120.0,32.0,2454.0,2454000.0
MPT,2019-12-26,76499.0,76499.0,75301.0,75779.88,54.0,99.0,7502.208,10144708.0
MPT,2019-12-25,76000.0,76000.0,75000.0,75371.39,-68.0,49.0,3693.198,3693198.0
MPT,2019-12-24,76500.0,76500.0,75101.0,75889.01,105.0,153.0,11611.018,14631018.0
MPT,2019-12-23,75100.0,75100.0,75100.0,75100.0,-183.0,16.0,1201.6,1201600.0
MPT,2019-12-19,76500.0,76500.0,76499.0,76499.84,0.0,74.0,5660.988,5660988.0
MPT,2019-12-18,76500.0,76500.0,76499.0,76499.88,0.0,32.0,2447.996,2447996.0
MPT,2019-12-17,76500.0,76500.0,76499.0,76499.96,0.0,25.0,1912.499,1912499.0
MPT,2019-12-16,76500.0,76500.0,76500.0,76500.0,0.0,70.0,5355.0,5355000.0
MPT,2019-12-13,76500.0,76500.0,76500.0,76500.0,8.0,29.0,2218.5,2218500.0
MPT,2019-12-12,76000.0,76500.0,76000.0,76437.5,-4.0,8.0,611500.0,611500.0
MPT,2019-12-11,76500.0,77000.0,75800.0,76471.43,-26.0,7.0,535300.0,535300.0
MPT,2019-12-10,76501.0,77000.0,76501.0,76673.09,0.0,22.0,1686.808,1686808.0
MPT,2019-12-06,77000.0,77000.0,76100.0,76676.92,60.0,26.0,1993.6,1993600.0
MPT,2019-12-05,76499.0,76499.0,75800.0,76220.03,29.0,34.0,2591.481,2591481.0
MPT,2019-12-04,76000.0,76000.0,75990.0,75996.5,-11.0,24.0,1823.916,1823916.0
MPT,2019-12-03,76500.0,76500.0,76000.0,76083.33,-54.0,12.0,913000.0,913000.0
MPT,2019-12-02,76500.0,76500.0,76490.0,76499.23,-47.0,13.0,994490.0,994490.0
MPT,2019-11-29,78000.0,78000.0,75507.0,76864.27,236.0,22.0,1691.014,1691014.0
MPT,2019-11-28,76000.0,76000.0,74650.0,75094.73,91.0,125.0,9386.841,9386841.0
MPT,2019-11-27,74650.0,74650.0,74001.0,74419.12,-11.0,8.0,595353.0,595353.0
MPT,2019-11-26,74500.0,74500.0,74500.0,74500.0,68.0,6.0,447000.0,447000.0
MPT,2019-11-25,74000.0,74000.0,74000.0,74000.0,36.0,16.0,1184.0,1184000.0
MPT,2019-11-22,74500.0,74500.0,73000.0,73736.02,57.0,105.0,7742.282,7742282.0
MPT,2019-11-19,73200.0,73500.0,73200.0,73320.0,25.0,15.0,1099.8,1099800.0
MPT,2019-11-18,73000.0,73700.0,73000.0,73140.0,-92.0,5.0,365700.0,365700.0
MPT,2019-11-15,74168.0,74168.0,73000.0,73820.13,252.0,63.0,4650.668,4650668.0
MPT,2019-11-13,72000.0,72020.0,72000.0,72008.33,-1.0,12.0,864100.0,864100.0
MPT,2019-11-12,72000.0,72100.0,71999.0,72016.5,-226.0,12.0,864198.0,864198.0
MPT,2019-11-07,73100.0,73800.0,73100.0,73683.33,118.0,24.0,1768.4,1768400.0
MPT,2019-11-06,73000.0,73096.0,71314.0,72824.45,240.0,80.0,5825.956,5825956.0
MPT,2019-11-05,71150.0,72000.0,71000.0,71116.74,119.0,72.0,5120.405,5120405.0
MPT,2019-11-04,71000.0,71000.0,70200.0,70280.33,-124.0,64.0,4497.941,4497941.0
MPT,2019-11-01,71000.0,71500.0,70500.0,71165.98,-116.0,91.0,6476.104,38777104.0
MPT,2019-10-31,72000.0,72000.0,72000.0,72000.0,-139.0,2.0,144000.0,144000.0
MPT,2019-10-30,73000.0,73096.0,72999.0,73016.13,-11.0,95.0,6936.532,40662532.0
MPT,2019-10-29,73095.0,73095.0,73094.0,73094.88,-3.0,8.0,584759.0,584759.0
MPT,2019-10-28,73096.0,73200.0,73096.0,73113.33,-38.0,12.0,877360.0,877360.0
MPT,2019-10-25,73500.0,73500.0,73000.0,73395.66,90.0,59.0,4330.344,4330344.0
MPT,2019-10-24,72200.0,73094.0,72000.0,72738.71,250.0,68.0,4946.232,18232232.0
MPT,2019-10-22,72000.0,72000.0,70020.0,70965.25,235.0,102.0,7238.456,7238456.0
MPT,2019-10-21,70000.0,70005.0,68000.0,69337.3,-392.0,64.0,4437.587,4437587.0
MPT,2019-10-18,71900.0,72500.0,71500.0,72169.12,-246.0,17.0,1226.875,1226875.0
MPT,2019-10-17,73700.0,74989.0,73700.0,73986.75,249.0,28.0,2071.629,2071629.0
MPT,2019-10-16,73000.0,73000.0,71505.0,72186.11,128.0,73.0,5269.586,5269586.0
MPT,2019-10-15,71700.0,72911.0,70000.0,71273.31,-355.0,95.0,6770.964,6770964.0
MPT,2019-10-14,72500.0,76488.0,72500.0,73895.25,-422.0,36.0,2660.229,2660229.0
MPT,2019-10-10,76140.0,78000.0,76140.0,77148.67,-313.0,21.0,1620.122,1620122.0
MPT,2019-10-09,79000.0,80002.0,79000.0,79643.25,-51.0,56.0,4460.022,4460022.0
MPT,2019-10-08,80300.0,80400.0,80000.0,80054.32,110.0,141.0,11287.659,11287659.0
MPT,2019-10-07,80001.0,80001.0,76300.0,79184.89,560.0,76.0,6018.052,14018052.0
MPT,2019-10-04,75000.0,75001.0,74000.0,74984.14,157.0,362.0,27144.259,27144259.0
MPT,2019-10-03,74000.0,74000.0,73500.0,73826.67,76.0,15.0,1107.4,1107400.0
MPT,2019-10-02,73200.0,73500.0,73200.0,73272.64,35.0,33.0,2417.997,2417997.0
MPT,2019-10-01,73000.0,73200.0,73000.0,73018.18,2.0,77.0,5622.4,5622400.0
MPT,2019-09-30,73000.0,73000.0,72999.0,72999.96,-2.0,98.0,7153.996,7153996.0
MPT,2019-09-27,73400.0,73500.0,72000.0,73012.38,50.0,124.0,9053.535,9053535.0
MPT,2019-09-26,73000.0,73500.0,72000.0,72649.54,22.0,123.0,8935.893,8935893.0
MPT,2019-09-25,72000.0,73000.0,70396.0,72489.81,304.0,112.0,8118.859,8118859.0
MPT,2019-09-24,70396.0,70396.0,70330.0,70349.91,293.0,33.0,2321.547,2321547.0
MPT,2019-09-23,71000.0,71000.0,67500.0,68346.43,172.0,28.0,1913.7,3938700.0
MPT,2019-09-20,68200.0,68400.0,66550.0,67188.5,105.0,48.0,3225.048,10207548.0
MPT,2019-09-19,66501.0,66501.0,66001.0,66491.78,8.0,115.0,7646.555,7646555.0
MPT,2019-09-17,66500.0,66500.0,66300.0,66438.46,76.0,13.0,863700.0,863700.0
MPT,2019-09-16,66000.0,66000.0,65500.0,65937.5,-56.0,16.0,1055.0,1055000.0
MPT,2019-09-13,66001.0,66500.0,66001.0,66308.08,-74.0,13.0,862005.0,862005.0
MPT,2019-09-12,66799.0,66800.0,66799.0,66799.83,9.0,6.0,400799.0,400799.0
MPT,2019-09-11,66500.0,67000.0,66500.0,66737.91,-89.0,56.0,3737.323,3737323.0
MPT,2019-09-10,67470.0,67500.0,67000.0,67334.29,-13.0,7.0,471340.0,471340.0
MPT,2019-09-06,67500.0,67500.0,67150.0,67419.44,39.0,18.0,1213.55,1213550.0
MPT,2019-09-05,67150.0,67160.0,67150.0,67155.0,124.0,10.0,671550.0,671550.0
MPT,2019-09-04,67999.0,68999.0,65319.0,66335.18,365.0,244.0,16185.783,21190783.0
MPT,2019-09-03,64000.0,64000.0,64000.0,64000.0,45.0,28.0,1792.0,1792000.0
MPT,2019-09-02,64000.0,64001.0,63000.0,63712.18,56.0,33.0,2102.502,2102502.0
MPT,2019-08-30,63500.0,63500.0,63200.0,63356.25,29.0,64.0,4054.8,4054800.0
MPT,2019-08-29,63200.0,63300.0,62999.0,63171.56,58.0,72.0,4548.352,4548352.0
MPT,2019-08-27,62600.0,63000.0,62501.0,62807.2,-31.0,15.0,942108.0,942108.0
MPT,2019-08-26,63000.0,63001.0,63000.0,63000.04,-8.0,47.0,2961.002,2961002.0
MPT,2019-08-23,63000.0,64000.0,62800.0,63052.61,54.0,72.0,4539.788,4539788.0
MPT,2019-08-22,62553.0,62900.0,62500.0,62711.85,18.0,26.0,1630.508,1630508.0
MPT,2019-08-21,62700.0,62700.0,62500.0,62600.79,55.0,14.0,876411.0,876411.0
MPT,2019-08-20,62501.0,62501.0,62200.0,62259.95,10.0,65.0,4046.897,4046897.0
MPT,2019-08-19,62200.0,62201.0,62200.0,62200.03,37.0,31.0,1928.201,1928201.0
MPT,2019-08-16,62000.0,62501.0,61501.0,61968.46,-95.0,39.0,2416.77,2416770.0
MPT,2019-08-15,62502.0,62999.0,62502.0,62565.39,-69.0,18.0,1126.177,1126177.0
MPT,2019-08-14,63000.0,63000.0,62999.0,62999.92,4.0,12.0,755999.0,755999.0
MPT,2019-08-13,63000.0,63000.0,62800.0,62976.73,76.0,26.0,1637.395,1637395.0
MPT,2019-08-12,62500.0,62505.0,62500.0,62500.46,0.0,215.0,13437.599,13437599.0
MPT,2019-08-09,62502.0,62502.0,62500.0,62500.59,2.0,17.0,1062.51,1062510.0
MPT,2019-08-07,62100.0,63000.0,62002.0,62490.17,-81.0,18.0,1124.823,1124823.0
MPT,2019-08-06,63000.0,63000.0,63000.0,63000.0,0.0,17.0,1071.0,1071000.0
MPT,2019-08-05,63000.0,63000.0,63000.0,63000.0,90.0,55.0,3465.0,3465000.0
MPT,2019-08-01,62700.0,62700.0,62400.0,62438.46,71.0,26.0,1623.4,14023400.0
MPT,2019-07-31,62000.0,62000.0,61999.0,61999.97,81.0,131.0,8121.996,8121996.0
MPT,2019-07-30,61502.0,61505.0,61500.0,61500.32,0.0,53.0,3259.517,3259517.0
MPT,2019-07-29,61500.0,61500.0,61500.0,61500.0,0.0,1.0,61500.0,61500.0
MPT,2019-07-25,61500.0,61500.0,61500.0,61500.0,0.0,3.0,184500.0,184500.0
MPT,2019-07-24,61500.0,61500.0,61500.0,61500.0,-1.0,6.0,369000.0,369000.0
MPT,2019-07-23,61500.0,61506.0,61500.0,61503.18,0.0,28.0,1722.089,1722089.0
MPT,2019-07-22,61503.0,61505.0,61503.0,61504.0,1.0,4.0,246016.0,246016.0
MPT,2019-07-19,61502.0,61502.0,61500.0,61500.41,-10.0,27.0,1660.511,1660511.0
MPT,2019-07-18,61502.0,61998.0,61500.0,61564.95,-49.0,41.0,2524.163,2524163.0
MPT,2019-07-17,61601.0,62000.0,61601.0,61869.2,-21.0,15.0,928038.0,928038.0
MPT,2019-07-16,62000.0,62001.0,62000.0,62000.67,-78.0,15.0,930010.0,930010.0
MPT,2019-07-15,62499.0,62500.0,62450.0,62486.29,-2.0,24.0,1499.671,1499671.0
MPT,2019-07-12,62500.0,62500.0,62500.0,62500.0,0.0,3.0,187500.0,187500.0
MPT,2019-07-11,62500.0,62500.0,62500.0,62500.0,-69.0,3.0,187500.0,187500.0
MPT,2019-07-09,62900.0,62999.0,62900.0,62933.0,110.0,3.0,188799.0,188799.0
MPT,2019-07-08,63000.0,63000.0,62000.0,62250.0,57.0,20.0,1245.0,1245000.0
MPT,2019-07-05,61999.0,61999.0,61700.0,61899.33,32.0,6.0,371396.0,371396.0
MPT,2019-07-04,61700.0,61701.0,61699.0,61699.8,11.0,54.0,3331.789,3331789.0
MPT,2019-07-03,61700.0,61700.0,61400.0,61634.24,22.0,72.0,4437.665,4437665.0
MPT,2019-07-02,61501.0,61501.0,61500.0,61500.14,-4.0,7.0,430501.0,430501.0
MPT,2019-07-01,61630.0,61630.0,61500.0,61526.0,-73.0,5.0,307630.0,307630.0
MPT,2019-06-28,62000.0,62000.0,61610.0,61980.98,-47.0,41.0,2541.22,2541220.0
MPT,2019-06-27,62250.0,62498.0,62250.0,62276.74,14.0,19.0,1183.258,1183258.0
MPT,2019-06-26,62052.0,62500.0,62052.0,62191.04,-110.0,26.0,1616.967,1616967.0
MPT,2019-06-25,62500.0,62999.0,62500.0,62880.24,-72.0,42.0,2640.97,2640970.0
MPT,2019-06-24,63000.0,63500.0,63000.0,63333.33,49.0,3.0,190000.0,190000.0
MPT,2019-06-21,63001.0,63150.0,63000.0,63025.11,18.0,18.0,1134.452,1134452.0
MPT,2019-06-20,63000.0,63000.0,62500.0,62913.0,119.0,19.0,1195.347,1195347.0
MPT,2019-06-19,62500.0,62500.0,61750.0,62171.24,99.0,51.0,3170.733,3170733.0
MPT,2019-06-18,61701.0,61800.0,61500.0,61561.35,28.0,80.0,4924.908,4924908.0
MPT,2019-06-17,61500.0,61500.0,61300.0,61390.91,-87.0,11.0,675300.0,675300.0
MPT,2019-06-13,61500.0,62001.0,61500.0,61932.16,-32.0,77.0,4768.776,4768776.0
MPT,2019-06-12,62000.0,62500.0,62000.0,62129.03,-138.0,31.0,1926.0,1926000.0
MPT,2019-06-11,63000.0,63001.0,63000.0,63000.05,-164.0,40.0,2520.002,2520002.0
MPT,2019-06-10,64000.0,64899.0,64000.0,64047.32,7.0,19.0,1216.899,1216899.0
MPT,2019-06-07,64000.0,64000.0,64000.0,64000.0,-127.0,11.0,704000.0,704000.0
MPT,2019-06-06,64700.0,65000.0,64556.0,64826.0,131.0,45.0,2917.17,2917170.0
MPT,2019-06-05,64000.0,64000.0,63900.0,63990.18,138.0,11.0,703892.0,703892.0
MPT,2019-06-03,63000.0,64000.0,63000.0,63117.94,31.0,17.0,1073.005,1073005.0
MPT,2019-05-31,63000.0,63101.0,62707.0,62922.76,-267.0,83.0,5222.589,5222589.0
MPT,2019-05-30,64250.0,65000.0,64250.0,64645.73,-56.0,11.0,711103.0,711103.0
MPT,2019-05-29,65000.0,65200.0,65000.0,65011.87,4.0,71.0,4615.843,4615843.0
MPT,2019-05-28,64999.0,65200.0,64500.0,64987.73,161.0,142.0,9228.258,9228258.0
MPT,2019-05-27,64450.0,64450.0,63200.0,63960.53,126.0,76.0,4861.0,4861000.0
MPT,2019-05-23,63300.0,63400.0,63010.0,63165.11,43.0,35.0,2210.779,2210779.0
MPT,2019-05-22,63200.0,63200.0,62500.0,62894.49,52.0,80.0,5031.559,5031559.0
MPT,2019-05-21,63000.0,63000.0,62100.0,62570.49,105.0,71.0,4442.505,4442505.0
MPT,2019-05-20,62000.0,62005.0,61320.0,61919.32,316.0,94.0,5820.416,5820416.0
MPT,2019-05-17,60479.0,60479.0,59900.0,60020.47,222.0,89.0,5341.822,5341822.0
MPT,2019-05-16,59500.0,59500.0,58500.0,58718.14,28.0,136.0,7985.667,17053167.0
MPT,2019-05-15,58500.0,58999.0,58000.0,58551.89,89.0,19.0,1112.486,1112486.0
MPT,2019-05-14,58959.0,58959.0,57500.0,58034.48,177.0,25.0,1450.862,1450862.0
MPT,2019-05-13,58200.0,59998.0,55000.0,57024.16,404.0,58.0,3307.401,3307401.0
MPT,2019-05-10,55000.0,55000.0,53302.0,54808.82,302.0,80.0,4384.706,4384706.0
MPT,2019-05-09,53202.0,53202.0,53202.0,53202.0,10.0,10.0,532020.0,532020.0
MPT,2019-05-08,54799.0,54799.0,52700.0,53146.24,97.0,45.0,2391.581,2391581.0
MPT,2019-05-07,52800.0,53000.0,52031.0,52635.97,-36.0,38.0,2000.167,2000167.0
MPT,2019-05-06,53000.0,53000.0,52800.0,52823.53,65.0,17.0,898000.0,898000.0
MPT,2019-05-03,52500.0,52500.0,52005.0,52484.03,-51.0,31.0,1627.005,1627005.0
MPT,2019-05-02,52800.0,52800.0,52503.0,52753.12,48.0,17.0,896803.0,896803.0
MPT,2019-04-30,52500.0,52500.0,52500.0,52500.0,0.0,17.0,892500.0,892500.0
MPT,2019-04-25,52500.0,52500.0,52500.0,52500.0,4.0,19.0,997500.0,997500.0
MPT,2019-04-24,52102.0,52500.0,52102.0,52479.05,-2.0,38.0,1994.204,1994204.0
MPT,2019-04-23,52500.0,52500.0,52400.0,52491.43,2.0,14.0,734880.0,734880.0
MPT,2019-04-22,52001.0,52500.0,52001.0,52481.86,-3.0,58.0,3043.948,3043948.0
MPT,2019-04-19,52500.0,52500.0,52500.0,52500.0,-57.0,9.0,472500.0,472500.0
MPT,2019-04-18,52800.0,52800.0,52800.0,52800.0,13.0,2.0,105600.0,105600.0
MPT,2019-04-17,52750.0,53000.0,52500.0,52729.66,125.0,59.0,3111.05,3111050.0
MPT,2019-04-16,52300.0,52300.0,52000.0,52080.0,113.0,15.0,781200.0,781200.0
MPT,2019-04-15,51500.0,51500.0,51500.0,51500.0,0.0,1.0,51500.0,51500.0
MPT,2019-04-12,51500.0,51500.0,51500.0,51500.0,-1.0,87.0,4480.5,4480500.0
MPT,2019-04-11,51500.0,51600.0,51500.0,51503.55,-1.0,31.0,1596.61,1596610.0
MPT,2019-04-10,51500.0,51600.0,51500.0,51510.0,100.0,40.0,2060.4,2060400.0
MPT,2019-04-09,51000.0,51000.0,51000.0,51000.0,79.0,5.0,255000.0,255000.0
MPT,2019-04-08,50600.0,50600.0,50600.0,50600.0,-70.0,1.0,50600.0,50600.0
MPT,2019-04-05,50501.0,51000.0,50501.0,50958.42,-8.0,12.0,611501.0,611501.0
MPT,2019-04-04,51000.0,51000.0,51000.0,51000.0,-97.0,9.0,459000.0,459000.0
MPT,2019-04-03,51499.0,51500.0,51499.0,51499.17,3.0,30.0,1544.975,1544975.0
MPT,2019-04-02,51500.0,51500.0,51001.0,51485.71,-3.0,35.0,1802.0,1802000.0
MPT,2019-04-01,51500.0,51500.0,51500.0,51500.0,0.0,10.0,515000.0,515000.0
MPT,2019-03-29,51500.0,51500.0,51500.0,51500.0,0.0,1.0,51500.0,51500.0
MPT,2019-03-28,51501.0,51501.0,51500.0,51500.33,98.0,6.0,309002.0,309002.0
MPT,2019-03-27,51001.0,51001.0,51001.0,51001.0,-97.0,3.0,153003.0,153003.0
MPT,2019-03-26,51500.0,51500.0,51500.0,51500.0,-77.0,5.0,257500.0,257500.0
MPT,2019-03-25,51900.0,51900.0,51900.0,51900.0,78.0,11.0,570900.0,570900.0
MPT,2019-03-21,51500.0,51500.0,51500.0,51500.0,-72.0,29.0,1493.5,1493500.0
MPT,2019-03-19,51999.0,52000.0,51800.0,51874.83,-30.0,83.0,4305.611,4305611.0
MPT,2019-03-18,52000.0,52100.0,52000.0,52028.57,-18.0,7.0,364200.0,364200.0
MPT,2019-03-15,52100.0,52200.0,52100.0,52124.26,4.0,27.0,1407.355,1407355.0
MPT,2019-03-14,52000.0,52900.0,52000.0,52105.96,67.0,95.0,4950.066,4950066.0
MPT,2019-03-13,51750.0,52001.0,51001.0,51757.73,50.0,100.0,5175.773,5175773.0
MPT,2019-03-12,51500.0,51500.0,51500.0,51500.0,0.0,20.0,1030.0,1030000.0
MPT,2019-03-11,51500.0,51600.0,51251.0,51499.31,24.0,65.0,3347.455,3347455.0
MPT,2019-03-07,51600.0,51650.0,50600.0,51378.46,74.0,89.0,4572.683,4572683.0
MPT,2019-03-06,51000.0,51000.0,51000.0,51000.0,0.0,40.0,2040.0,2040000.0
MPT,2019-03-05,51000.0,51000.0,51000.0,51000.0,-84.0,21.0,1071.0,1071000.0
MPT,2019-03-04,51600.0,51600.0,51161.0,51431.15,16.0,13.0,668605.0,668605.0
MPT,2019-03-01,51499.0,51500.0,51000.0,51347.0,165.0,18.0,924246.0,924246.0
MPT,2019-02-28,50500.0,50516.0,50500.0,50512.69,-42.0,13.0,656665.0,656665.0
MPT,2019-02-27,51000.0,51000.0,50521.0,50726.29,24.0,7.0,355084.0,355084.0
MPT,2019-02-26,50504.0,50800.0,50504.0,50602.67,-193.0,3.0,151808.0,151808.0
MPT,2019-02-25,51600.0,51600.0,51600.0,51600.0,-2.0,1.0,51600.0,51600.0
MPT,2019-02-22,51520.0,51700.0,51520.0,51607.78,11.0,18.0,928940.0,928940.0
MPT,2019-02-21,51550.0,51550.0,51550.0,51550.0,7.0,14.0,721700.0,721700.0
MPT,2019-02-20,51500.0,51600.0,51499.0,51516.28,27.0,61.0,3142.493,3142493.0
MPT,2019-02-19,51300.0,51420.0,51300.0,51376.33,-5.0,61.0,3133.956,3133956.0
MPT,2019-02-15,51400.0,51500.0,51300.0,51400.09,20.0,46.0,2364.404,2364404.0
MPT,2019-02-14,51299.0,51299.0,51299.0,51299.0,17.0,2.0,102598.0,102598.0
MPT,2019-02-13,51300.0,51300.0,51000.0,51211.65,80.0,26.0,1331.503,1331503.0
MPT,2019-02-12,50900.0,50900.0,50700.0,50806.67,34.0,30.0,1524.2,1524200.0
MPT,2019-02-11,50501.0,50700.0,50501.0,50633.67,42.0,15.0,759505.0,759505.0
MPT,2019-02-08,50420.0,50420.0,50420.0,50420.0,84.0,14.0,705880.0,705880.0
MPT,2019-02-07,50002.0,50002.0,50000.0,50001.11,0.0,18.0,900020.0,900020.0
MPT,2019-02-06,50000.0,50000.0,50000.0,50000.0,0.0,18.0,900000.0,900000.0
MPT,2019-02-05,50000.0,50000.0,50000.0,50000.0,0.0,4.0,200000.0,200000.0
MPT,2019-02-04,50000.0,50001.0,50000.0,50000.06,-6.0,33.0,1650.002,1650002.0
MPT,2019-02-01,50300.0,50300.0,50000.0,50031.03,-34.0,29.0,1450.9,1450900.0
MPT,2019-01-31,50400.0,50400.0,50000.0,50200.0,40.0,8.0,401600.0,401600.0
MPT,2019-01-30,50000.0,50000.0,50000.0,50000.0,-99.0,5.0,250000.0,250000.0
MPT,2019-01-28,50500.0,50500.0,50500.0,50500.0,120.0,11.0,555500.0,555500.0
MPT,2019-01-25,50400.0,50400.0,49600.0,49902.86,49.0,35.0,1746.6,1746600.0
MPT,2019-01-24,49900.0,49900.0,49500.0,49660.0,-68.0,5.0,248300.0,248300.0
MPT,2019-01-23,50000.0,50000.0,49989.0,49998.86,10.0,22.0,1099.975,1099975.0
MPT,2019-01-22,49501.0,50000.0,49500.0,49946.5,90.0,28.0,1398.502,1398502.0
MPT,2019-01-21,49500.0,49500.0,49500.0,49500.0,-100.0,3.0,148500.0,148500.0
MPT,2019-01-18,50000.0,50000.0,50000.0,50000.0,-9.0,10.0,500000.0,500000.0
MPT,2019-01-17,50000.0,50200.0,50000.0,50046.15,-28.0,52.0,2602.4,2602400.0
MPT,2019-01-16,50102.0,50500.0,50100.0,50186.9,-59.0,29.0,1455.42,1455420.0
MPT,2019-01-15,50500.0,50501.0,50400.0,50485.48,19.0,132.0,6664.084,6664084.0
MPT,2019-01-14,50399.0,50399.0,50350.0,50388.47,108.0,17.0,856604.0,856604.0
MPT,2019-01-11,50001.0,50001.0,49550.0,49850.67,65.0,99.0,4935.216,4935216.0
MPT,2019-01-10,49900.0,49900.0,49100.0,49527.94,65.0,34.0,1683.95,1683950.0
MPT,2019-01-09,49500.0,49500.0,49000.0,49208.33,160.0,12.0,590500.0,590500.0
MPT,2019-01-08,48480.0,48480.0,48350.0,48431.57,-10.0,51.0,2470.01,2470010.0
MPT,2019-01-04,48480.0,48480.0,48480.0,48480.0,106.0,2.0,96960.0,96960.0
MPT,2019-01-03,48000.0,48000.0,47900.0,47970.83,100.0,24.0,1151.3,1151300.0
MPT,2018-12-28,47500.0,47500.0,47390.0,47495.3,111.0,71.0,3372.166,3372166.0
MPT,2018-12-27,47000.0,47000.0,46100.0,46973.24,211.0,34.0,1597.09,1597090.0
MPT,2018-12-26,46001.0,46001.0,46001.0,46001.0,-2.0,1.0,46001.0,46001.0
MPT,2018-12-25,46011.0,46011.0,46011.0,46011.0,-209.0,15.0,690165.0,690165.0
MPT,2018-12-24,47000.0,47000.0,46800.0,46995.39,22.0,44.0,2067.797,2067797.0
MPT,2018-12-20,46800.0,47000.0,46800.0,46890.91,-128.0,11.0,515800.0,515800.0
MPT,2018-12-19,47500.0,47500.0,47499.0,47499.33,106.0,3.0,142498.0,142498.0
MPT,2018-12-18,47000.0,47000.0,47000.0,47000.0,61.0,18.0,846000.0,846000.0
MPT,2018-12-17,47000.0,47000.0,46500.0,46714.29,7.0,7.0,327000.0,327000.0
MPT,2018-12-14,46510.0,47120.0,46510.0,46679.54,-173.0,39.0,1820.502,1820502.0
MPT,2018-12-13,47500.0,47500.0,47500.0,47500.0,0.0,3.0,142500.0,142500.0
MPT,2018-12-12,47500.0,47500.0,47500.0,47500.0,106.0,35.0,1662.5,1662500.0
MPT,2018-12-11,47000.0,47001.0,47000.0,47000.07,120.0,144.0,6768.01,6768010.0
MPT,2018-12-10,46500.0,46500.0,46051.0,46443.88,75.0,8.0,371551.0,371551.0
MPT,2018-12-07,46500.0,46500.0,46050.0,46098.68,21.0,19.0,875875.0,875875.0
MPT,2018-12-06,46010.0,46010.0,46000.0,46000.06,-182.0,165.0,7590.01,7590010.0
MPT,2018-12-05,46300.0,47101.0,46300.0,46853.8,-239.0,30.0,1405.614,1405614.0
MPT,2018-12-03,48000.0,48000.0,48000.0,48000.0,105.0,3.0,144000.0,144000.0
MPT,2018-11-30,47500.0,47500.0,47500.0,47500.0,0.0,14.0,665000.0,665000.0
MPT,2018-11-29,47500.0,47500.0,47499.0,47499.96,0.0,24.0,1139.999,1139999.0
MPT,2018-11-28,47500.0,47500.0,47500.0,47500.0,-104.0,2.0,95000.0,95000.0
MPT,2018-11-27,47998.0,48000.0,47998.0,47999.42,-98.0,12.0,575993.0,575993.0
MPT,2018-11-26,48500.0,48500.0,48450.0,48475.0,259.0,2.0,96950.0,96950.0
MPT,2018-11-23,47000.0,48000.0,47000.0,47250.0,1.0,4.0,189000.0,189000.0
MPT,2018-11-22,47000.0,47301.0,47000.0,47246.38,-159.0,26.0,1228.406,1228406.0
MPT,2018-11-21,48000.0,48020.0,48000.0,48007.5,-102.0,22.0,1056.165,1056165.0
MPT,2018-11-20,48500.0,48500.0,48500.0,48500.0,-73.0,6.0,291000.0,291000.0
MPT,2018-11-19,48500.0,49428.0,48500.0,48858.85,-115.0,13.0,635165.0,635165.0
MPT,2018-11-16,49900.0,49900.0,48250.0,49428.57,191.0,7.0,346000.0,346000.0
MPT,2018-11-15,48500.0,48500.0,48500.0,48500.0,-295.0,3.0,145500.0,145500.0
MPT,2018-11-14,49899.0,50000.0,49899.0,49974.75,11.0,4.0,199899.0,199899.0
MPT,2018-11-13,49999.0,51000.0,48001.0,49921.4,532.0,178.0,8886.01,8886010.0
MPT,2018-11-09,47400.0,47400.0,47400.0,47400.0,64.0,1.0,47400.0,47400.0
MPT,2018-11-08,47100.0,47100.0,47100.0,47100.0,-42.0,1.0,47100.0,47100.0
MPT,2018-11-07,47100.0,47500.0,47100.0,47300.0,-42.0,2.0,94600.0,94600.0
MPT,2018-11-06,47500.0,47500.0,47500.0,47500.0,-104.0,5.0,237500.0,237500.0
MPT,2018-11-05,48000.0,48000.0,48000.0,48000.0,0.0,20.0,960000.0,960000.0
MPT,2018-11-02,48000.0,48000.0,47999.0,47999.98,0.0,48.0,2303.999,2303999.0
MPT,2018-11-01,48000.0,48000.0,48000.0,48000.0,0.0,46.0,2208.0,2208000.0
MPT,2018-10-31,47999.0,48000.0,47999.0,47999.47,0.0,66.0,3167.965,3167965.0
MPT,2018-10-30,48000.0,48000.0,48000.0,48000.0,0.0,6.0,288000.0,288000.0
MPT,2018-10-29,48000.0,48000.0,48000.0,48000.0,126.0,28.0,1344.0,1344000.0
MPT,2018-10-26,48000.0,48000.0,47102.0,47401.08,-130.0,13.0,616214.0,616214.0
MPT,2018-10-25,48000.0,48110.0,48000.0,48023.15,-306.0,40.0,1920.926,1920926.0
MPT,2018-10-24,49000.0,50000.0,49000.0,49540.86,-103.0,49.0,2427.502,2427502.0
MPT,2018-10-22,50000.0,52399.0,49501.0,50055.82,486.0,226.0,11312.616,11312616.0
MPT,2018-10-19,48000.0,48000.0,46920.0,47735.31,174.0,49.0,2339.03,2339030.0
MPT,2018-10-18,46920.0,46920.0,46920.0,46920.0,299.0,6.0,281520.0,281520.0
MPT,2018-10-17,46000.0,46000.0,45001.0,45557.0,124.0,33.0,1503.381,1503381.0
MPT,2018-10-16,45000.0,45010.0,45000.0,45000.74,-65.0,27.0,1215.02,1215020.0
MPT,2018-10-15,45200.0,45310.0,45200.0,45296.92,-259.0,13.0,588860.0,588860.0
MPT,2018-10-12,46500.0,46500.0,46500.0,46500.0,52.0,11.0,511500.0,511500.0
MPT,2018-10-10,46350.0,46350.0,46100.0,46259.09,279.0,44.0,2035.4,2035400.0
MPT,2018-10-09,45000.0,45030.0,44999.0,45002.65,246.0,66.0,2970.175,2970175.0
MPT,2018-10-08,44000.0,44000.0,43700.0,43921.62,-228.0,65.0,2854.905,2854905.0
MPT,2018-10-05,45000.0,45000.0,44500.0,44945.65,-202.0,138.0,6202.5,6202500.0
MPT,2018-10-04,45510.0,47050.0,45500.0,45873.11,-343.0,109.0,5000.169,5000169.0
MPT,2018-10-03,47500.0,47500.0,47500.0,47500.0,-104.0,10.0,475000.0,475000.0
MPT,2018-10-02,48000.0,48000.0,47999.0,47999.69,6.0,13.0,623996.0,623996.0
MPT,2018-10-01,48000.0,48000.0,47555.0,47971.29,-77.0,31.0,1487.11,1487110.0
MPT,2018-09-28,48506.0,48506.0,48204.0,48343.11,68.0,66.0,3190.645,3190645.0
MPT,2018-09-27,48200.0,48200.0,47200.0,48018.18,45.0,11.0,528200.0,528200.0
MPT,2018-09-26,48000.0,48000.0,47200.0,47804.61,125.0,152.0,7266.3,7266300.0
MPT,2018-09-25,47205.0,47300.0,47200.0,47213.57,-15.0,49.0,2313.465,2313465.0
MPT,2018-09-24,47010.0,47500.0,47010.0,47284.0,58.0,5.0,236420.0,236420.0
MPT,2018-09-21,47025.0,47025.0,47001.0,47013.0,-153.0,2.0,94026.0,94026.0
MPT,2018-09-20,47900.0,47900.0,47500.0,47742.7,77.0,200.0,9548.54,9548540.0
MPT,2018-09-19,47000.0,47500.0,47000.0,47376.25,0.0,8.0,379010.0,1411712.0
MPT,2018-09-18,47500.0,47500.0,47212.0,47374.67,71.0,39.0,1847.612,1847612.0
MPT,2018-09-17,47100.0,47200.0,47000.0,47042.96,5.0,28.0,1317.203,1317203.0
MPT,2018-09-14,47000.0,47300.0,46556.0,47017.63,100.0,52.0,2444.917,2444917.0
MPT,2018-09-13,46553.0,46553.0,46553.0,46553.0,-34.0,2.0,93106.0,93106.0
MPT,2018-09-12,46900.0,46900.0,46550.0,46713.16,-40.0,43.0,2008.666,2008666.0
MPT,2018-09-11,46900.0,46900.0,46900.0,46900.0,32.0,6.0,281400.0,281400.0
MPT,2018-09-10,47000.0,47000.0,46500.0,46750.0,53.0,4.0,187000.0,187000.0
MPT,2018-09-07,46500.0,46510.0,46500.0,46502.17,-106.0,30.0,1395.065,1395065.0
MPT,2018-09-06,47000.0,47000.0,47000.0,47000.0,39.0,7.0,329000.0,329000.0
MPT,2018-09-05,47000.0,47000.0,46799.0,46819.31,42.0,36.0,1685.495,1685495.0
MPT,2018-09-04,46800.0,47000.0,46300.0,46623.88,135.0,284.0,13241.183,13241183.0
MPT,2018-09-03,46001.0,46002.0,46000.0,46001.1,-14.0,10.0,460011.0,460011.0
MPT,2018-08-30,47000.0,47042.0,45800.0,46063.47,86.0,232.0,10686.726,10686726.0
MPT,2018-08-29,45800.0,45800.0,45500.0,45672.22,40.0,45.0,2055.25,2055250.0
MPT,2018-08-27,45490.0,45500.0,45480.0,45490.0,9.0,14.0,636860.0,636860.0
MPT,2018-08-24,45490.0,45499.0,45200.0,45449.48,64.0,23.0,1045.338,1045338.0
MPT,2018-08-23,45000.0,45500.0,45000.0,45160.04,37.0,45.0,2032.202,2032202.0
MPT,2018-08-22,45000.0,45000.0,44500.0,44993.83,-1.0,81.0,3644.5,3644500.0
MPT,2018-08-21,45000.0,45000.0,45000.0,45000.0,112.0,1.0,45000.0,45000.0
MPT,2018-08-17,44500.0,44501.0,44500.0,44500.29,-111.0,7.0,311502.0,311502.0
MPT,2018-08-16,45000.0,45000.0,45000.0,45000.0,0.0,48.0,2160.0,2160000.0
MPT,2018-08-15,45000.0,45000.0,44998.0,44999.9,112.0,50.0,2249.995,2249995.0
MPT,2018-08-14,44500.0,44500.0,44500.0,44500.0,-111.0,1.0,44500.0,44500.0
MPT,2018-08-13,45000.0,45000.0,45000.0,45000.0,-37.0,23.0,1035.0,1035000.0
MPT,2018-08-10,45000.0,45500.0,45000.0,45166.5,-72.0,6.0,270999.0,270999.0
MPT,2018-08-09,45500.0,45500.0,45400.0,45493.51,54.0,77.0,3503.0,3503000.0
MPT,2018-08-08,45000.0,46000.0,45000.0,45246.98,283.0,180.0,8144.457,8144457.0
MPT,2018-08-07,44000.0,44001.0,44000.0,44000.17,0.0,18.0,792003.0,792003.0
MPT,2018-08-06,44000.0,44000.0,44000.0,44000.0,-112.0,41.0,1804.0,1804000.0
MPT,2018-08-03,44500.0,44500.0,44500.0,44500.0,-111.0,10.0,445000.0,2557000.0
MPT,2018-07-31,44999.0,45000.0,44999.0,44999.33,4.0,6.0,269996.0,269996.0
MPT,2018-07-30,45000.0,45000.0,44500.0,44980.0,-4.0,25.0,1124.5,1124500.0
MPT,2018-07-27,45000.0,45000.0,45000.0,45000.0,-107.0,34.0,1530.0,1530000.0
MPT,2018-07-26,45497.0,45499.0,45400.0,45485.82,-6.0,17.0,773259.0,773259.0
MPT,2018-07-25,45500.0,45667.0,45500.0,45512.85,44.0,13.0,591667.0,591667.0
MPT,2018-07-24,45667.0,45667.0,44000.0,45311.67,308.0,21.0,951545.0,951545.0
MPT,2018-07-23,44000.0,44000.0,43800.0,43956.45,77.0,31.0,1362.65,1362650.0
MPT,2018-07-20,43700.0,43700.0,43500.0,43620.0,28.0,25.0,1090.5,141663740.0
MPT,2018-07-19,43500.0,43500.0,43499.0,43499.91,25.0,11.0,478499.0,478499.0
MPT,2018-07-18,43500.0,43500.0,43000.0,43389.66,94.0,29.0,1258.3,1258300.0
MPT,2018-07-17,43000.0,43500.0,42347.0,42987.44,-153.0,90.0,3868.87,3868870.0
MPT,2018-07-16,43500.0,44000.0,43500.0,43656.25,132.0,16.0,698500.0,698500.0
MPT,2018-07-13,43103.0,43103.0,43000.0,43085.83,16.0,12.0,517030.0,10321030.0
MPT,2018-07-12,43000.0,43100.0,43000.0,43018.18,-1.0,11.0,473200.0,473200.0
MPT,2018-07-11,43498.0,43498.0,42500.0,43021.4,201.0,47.0,2022.006,144346646.0
MPT,2018-07-10,42000.0,42500.0,42000.0,42175.0,74.0,20.0,843500.0,843500.0
MPT,2018-07-09,42500.0,42500.0,41100.0,41866.67,-27.0,6.0,251200.0,251200.0
MPT,2018-07-06,42000.0,42000.0,41910.0,41982.0,-283.0,25.0,1049.55,1049550.0
MPT,2018-07-05,42616.0,43500.0,42616.0,43205.47,-166.0,15.0,648082.0,648082.0
MPT,2018-07-03,43001.0,44596.0,43001.0,43933.0,147.0,24.0,1054.392,1054392.0
MPT,2018-07-02,43270.0,43337.0,43270.0,43298.0,537.0,8.0,346384.0,346384.0
MPT,2018-06-29,42000.0,42000.0,40636.0,41090.67,415.0,15.0,616360.0,616360.0
MPT,2018-06-28,39453.0,39453.0,39453.0,39453.0,-1000.0,74.0,2919.522,2919522.0
MPT,2018-06-27,42372.0,45667.0,42372.0,43836.44,-689.0,9.0,394528.0,394528.0
MPT,2018-06-26,47070.0,47100.0,47070.0,47079.38,-180.0,16.0,753270.0,753270.0
MPT,2018-06-25,47982.0,47982.0,47100.0,47943.65,991.0,46.0,2205.408,2205408.0
MPT,2018-06-22,44805.0,44805.0,42501.0,43620.21,511.0,28.0,1221.366,1221366.0
MPT,2018-06-21,41500.0,41500.0,41500.0,41500.0,366.0,6.0,249000.0,249000.0
MPT,2018-06-20,40000.0,41000.0,40000.0,40034.07,698.0,61.0,2442.078,2442078.0
MPT,2018-06-19,38000.0,38000.0,37250.0,37423.15,112.0,13.0,486501.0,486501.0
MPT,2018-06-18,37100.0,37100.0,37000.0,37007.55,-4.0,53.0,1961.4,1961400.0
MPT,2018-06-14,37030.0,37080.0,36970.0,37021.92,284.0,52.0,1925.14,1925140.0
MPT,2018-06-13,36000.0,36001.0,36000.0,36000.05,256.0,21.0,756001.0,756001.0
MPT,2018-06-12,35101.0,35101.0,35101.0,35101.0,-9.0,1.0,35101.0,35101.0
MPT,2018-06-11,35500.0,35500.0,35000.0,35132.8,17.0,40.0,1405.312,1405312.0
MPT,2018-06-08,35100.0,35101.0,35000.0,35072.82,208.0,11.0,385801.0,385801.0
MPT,2018-06-07,34500.0,34500.0,34001.0,34357.43,223.0,7.0,240502.0,3640502.0
MPT,2018-06-06,34000.0,34000.0,32500.0,33609.38,502.0,13.0,436922.0,436922.0
MPT,2018-06-05,32003.0,32003.0,32003.0,32003.0,1.0,10.0,320030.0,4626198.0
MPT,2018-06-04,32001.0,32001.0,32001.0,32001.0,-110.0,2.0,64002.0,64002.0
MPT,2018-06-01,32501.0,32501.0,32000.0,32357.86,285.0,14.0,453010.0,2693010.0
MPT,2018-05-31,31500.0,31500.0,31400.0,31461.54,142.0,13.0,409000.0,409000.0
MPT,2018-05-30,31500.0,31500.0,30501.0,31022.5,7.0,18.0,558405.0,558405.0
MPT,2018-05-29,31000.0,31000.0,31000.0,31000.0,0.0,1.0,31000.0,31000.0
MPT,2018-05-23,31000.0,31001.0,31000.0,31000.31,0.0,16.0,496005.0,2438295.0
MPT,2018-05-22,31000.0,31000.0,31000.0,31000.0,54.0,16.0,496000.0,496000.0
MPT,2018-05-21,30917.0,30917.0,30800.0,30833.43,272.0,7.0,215834.0,215834.0
MPT,2018-05-18,30005.0,30050.0,30001.0,30016.78,5.0,18.0,540302.0,540302.0
MPT,2018-05-17,30001.0,30001.0,30000.0,30000.71,0.0,14.0,420010.0,5970010.0
MPT,2018-05-15,29999.0,30000.0,29998.0,29999.61,1.0,72.0,2159.972,2159972.0
MPT,2018-05-14,29998.0,29998.0,29998.0,29998.0,38.0,4.0,119992.0,119992.0
MPT,2018-05-11,29999.0,29999.0,29799.0,29883.2,197.0,20.0,597664.0,597664.0
MPT,2018-05-10,29500.0,29500.0,29115.0,29304.48,-182.0,63.0,1846.182,1846182.0
MPT,2018-05-09,29849.0,29849.0,29849.0,29849.0,293.0,1.0,29849.0,29849.0
MPT,2018-05-08,29000.0,29000.0,29000.0,29000.0,0.0,2.0,58000.0,58000.0
MPT,2018-05-04,29000.0,29000.0,29000.0,29000.0,-205.0,10.0,290000.0,290000.0
MPT,2018-05-02,30000.0,30000.0,29000.0,29608.14,380.0,43.0,1273.15,1273150.0
MPT,2018-04-30,29000.0,29000.0,28500.0,28523.81,-148.0,21.0,599000.0,599000.0
MPT,2018-04-26,29000.0,29000.0,28722.0,28953.67,81.0,12.0,347444.0,347444.0
MPT,2018-04-24,29000.0,29000.0,28500.0,28722.22,77.0,9.0,258500.0,258500.0
MPT,2018-04-23,28001.0,28900.0,28001.0,28501.44,-172.0,209.0,5956.801,5956801.0
MPT,2018-04-20,29000.0,29000.0,29000.0,29000.0,320.0,13.0,377000.0,377000.0
MPT,2018-04-19,28100.0,28100.0,28100.0,28100.0,-140.0,1.0,28100.0,28100.0
MPT,2018-04-18,28500.0,28500.0,28500.0,28500.0,0.0,5.0,142500.0,142500.0
MPT,2018-04-17,28500.0,28500.0,28500.0,28500.0,-77.0,1.0,28500.0,28500.0
MPT,2018-04-16,28500.0,29000.0,28500.0,28722.22,-6.0,18.0,517000.0,517000.0
MPT,2018-04-13,28500.0,28900.0,28500.0,28740.0,84.0,50.0,1437.0,1437000.0
MPT,2018-04-12,28500.0,28500.0,28500.0,28500.0,0.0,39.0,1111.5,1111500.0
MPT,2018-04-11,28500.0,28500.0,28500.0,28500.0,0.0,9.0,256500.0,256500.0
MPT,2018-04-10,28501.0,28501.0,28501.0,28501.0,0.0,15.0,427515.0,427515.0
MPT,2018-04-05,28500.0,28500.0,28500.0,28500.0,-170.0,2.0,57000.0,57000.0
MPT,2018-04-04,29000.0,29000.0,28990.0,28992.73,102.0,22.0,637840.0,637840.0
MPT,2018-04-03,28700.0,28700.0,28700.0,28700.0,-103.0,5.0,143500.0,143500.0
MPT,2018-04-02,29000.0,29000.0,28999.0,28999.9,0.0,10.0,289999.0,289999.0
MPT,2018-03-30,29000.0,29000.0,29000.0,29000.0,175.0,5.0,145000.0,145000.0
MPT,2018-03-29,28500.0,28500.0,28500.0,28500.0,-172.0,33.0,940500.0,940500.0
MPT,2018-03-27,29000.0,29001.0,29000.0,29000.25,-68.0,40.0,1160.01,1160010.0
MPT,2018-03-23,29200.0,29200.0,29200.0,29200.0,-90.0,6.0,175200.0,175200.0
MPT,2018-03-22,29400.0,29500.0,29400.0,29464.52,56.0,31.0,913400.0,913400.0
MPT,2018-03-21,29000.0,29499.0,29000.0,29299.4,-68.0,5.0,146497.0,146497.0
MPT,2018-03-16,29500.0,29500.0,29500.0,29500.0,0.0,4.0,118000.0,118000.0
MPT,2018-03-15,29500.0,29500.0,29500.0,29500.0,-134.0,47.0,1386.5,1386500.0
MPT,2018-03-14,29900.0,29900.0,29900.0,29900.0,35.0,20.0,598000.0,598000.0
MPT,2018-03-12,30000.0,30000.0,29301.0,29796.2,-44.0,25.0,744905.0,744905.0
MPT,2018-03-07,30000.0,30000.0,29500.0,29928.57,148.0,14.0,419000.0,419000.0
MPT,2018-03-06,30000.0,30000.0,29310.0,29492.45,-169.0,22.0,648834.0,648834.0
MPT,2018-03-05,30000.0,30000.0,30000.0,30000.0,204.0,1.0,30000.0,30000.0
MPT,2018-03-02,29500.0,29500.0,29300.0,29400.0,99.0,2.0,58800.0,58800.0
MPT,2018-03-01,29250.0,29250.0,29001.0,29111.61,38.0,18.0,524009.0,524009.0
MPT,2018-02-28,29002.0,29002.0,29002.0,29002.0,0.0,17.0,493034.0,493034.0
MPT,2018-02-27,29002.0,29002.0,29002.0,29002.0,0.0,23.0,667046.0,667046.0
MPT,2018-02-26,29001.0,29001.0,29001.0,29001.0,-169.0,1.0,29001.0,29001.0
MPT,2018-02-20,29500.0,29501.0,29500.0,29500.63,0.0,112.0,3304.071,3304071.0
MPT,2018-02-19,29500.0,29500.0,29500.0,29500.0,0.0,32.0,944000.0,944000.0
MPT,2018-02-16,29500.0,29500.0,29500.0,29500.0,0.0,3.0,88500.0,88500.0
MPT,2018-02-14,29500.0,29500.0,29500.0,29500.0,0.0,24.0,708000.0,708000.0
MPT,2018-02-13,29500.0,29500.0,29500.0,29500.0,0.0,7.0,206500.0,206500.0
MPT,2018-02-12,29500.0,29500.0,29500.0,29500.0,0.0,10.0,295000.0,295000.0
MPT,2018-02-09,29500.0,29500.0,29500.0,29500.0,58.0,354.0,10443.0,10443000.0
MPT,2018-02-08,29300.0,29400.0,29299.0,29328.49,57.0,35.0,1026.497,1026497.0
MPT,2018-02-07,29500.0,29500.0,29107.0,29162.5,-195.0,22.0,641575.0,641575.0
MPT,2018-02-05,29750.0,29750.0,29700.0,29742.75,-19.0,16.0,475884.0,475884.0
MPT,2018-02-01,29800.0,29800.0,29799.0,29799.95,24.0,19.0,566199.0,566199.0
MPT,2018-01-30,29800.0,29800.0,29500.0,29730.0,70.0,29.0,862170.0,862170.0
MPT,2018-01-29,29780.0,29780.0,28900.0,29523.33,38.0,6.0,177140.0,177140.0
MPT,2018-01-26,29450.0,29450.0,28900.0,29411.25,283.0,16.0,470580.0,470580.0
MPT,2018-01-25,28601.0,28601.0,28601.0,28601.0,210.0,11.0,314611.0,314611.0
MPT,2018-01-24,28015.0,28015.0,28000.0,28013.33,-292.0,123.0,3445.639,3445639.0
MPT,2018-01-23,28900.0,28907.0,28100.0,28856.12,-18.0,16.0,461698.0,461698.0
MPT,2018-01-22,28907.0,28907.0,28907.0,28907.0,-300.0,1.0,28907.0,28907.0
MPT,2018-01-16,29800.0,30000.0,29201.0,29800.06,-65.0,18.0,536401.0,536401.0
MPT,2018-01-15,30000.0,30000.0,29990.0,29996.13,10.0,15.0,449942.0,449942.0
MPT,2018-01-12,30000.0,30000.0,29600.0,29967.03,97.0,37.0,1108.78,1108780.0
MPT,2018-01-11,29850.0,29850.0,29000.0,29680.28,241.0,43.0,1276.252,1276252.0
MPT,2018-01-10,29000.0,29000.0,28800.0,28981.72,65.0,18.0,521671.0,521671.0
MPT,2018-01-09,28990.0,28990.0,28501.0,28793.44,103.0,25.0,719836.0,719836.0
MPT,2018-01-05,28500.0,28500.0,28500.0,28500.0,32.0,2.0,57000.0,57000.0
MPT,2018-01-04,28500.0,28500.0,28320.0,28410.0,229.0,10.0,284100.0,284100.0
MPT,2018-01-03,27501.0,27950.0,27501.0,27775.33,100.0,6.0,166652.0,166652.0
MPT,2018-01-02,27500.0,27500.0,27500.0,27500.0,0.0,13.0,357500.0,357500.0
MPT,2017-12-28,27500.0,27500.0,27500.0,27500.0,40.0,9.0,247500.0,247500.0
MPT,2017-12-27,27500.0,27500.0,27001.0,27389.11,144.0,9.0,246502.0,246502.0
MPT,2017-12-26,27000.0,27000.0,27000.0,27000.0,0.0,7.0,189000.0,189000.0
MPT,2017-12-25,27000.0,27000.0,27000.0,27000.0,0.0,1.0,27000.0,27000.0
MPT,2017-12-22,27000.0,27000.0,27000.0,27000.0,-31.0,4.0,108000.0,2808000.0
MPT,2017-12-21,27250.0,27250.0,27001.0,27084.0,0.0,3.0,81252.0,81252.0
MPT,2017-12-20,27000.0,27250.0,27000.0,27083.33,31.0,6.0,162500.0,162500.0
MPT,2017-12-19,27000.0,27000.0,27000.0,27000.0,0.0,5.0,135000.0,135000.0
MPT,2017-12-18,27000.0,27000.0,27000.0,27000.0,0.0,2.0,54000.0,54000.0
MPT,2017-12-14,27000.0,27001.0,27000.0,27000.94,0.0,16.0,432015.0,432015.0
MPT,2017-12-12,27000.0,27000.0,27000.0,27000.0,0.0,11.0,297000.0,297000.0
MPT,2017-12-11,27000.0,27000.0,27000.0,27000.0,0.0,5.0,135000.0,135000.0
MPT,2017-12-05,27000.0,27000.0,27000.0,27000.0,-182.0,5.0,135000.0,135000.0
MPT,2017-12-04,27500.0,27500.0,27500.0,27500.0,143.0,2.0,55000.0,55000.0
MPT,2017-12-01,27112.0,27112.0,27112.0,27112.0,-300.0,1.0,27112.0,27112.0
MPT,2017-11-30,27950.0,27950.0,27950.0,27950.0,547.0,2.0,55900.0,55900.0
MPT,2017-11-28,26500.0,26500.0,26500.0,26500.0,38.0,5.0,132500.0,132500.0
MPT,2017-11-27,26500.0,26500.0,26300.0,26400.0,24.0,2.0,52800.0,52800.0
MPT,2017-11-24,26400.0,26400.0,26300.0,26337.5,-3.0,8.0,210700.0,210700.0
MPT,2017-11-23,26150.0,26500.0,26150.0,26344.44,14.0,9.0,237100.0,237100.0
MPT,2017-11-22,26350.0,26350.0,26300.0,26306.88,-220.0,8.0,210455.0,210455.0
MPT,2017-11-21,27000.0,27000.0,26800.0,26900.0,-37.0,2.0,53800.0,53800.0
MPT,2017-11-20,27000.0,27001.0,27000.0,27000.21,-281.0,29.0,783006.0,783006.0
MPT,2017-11-17,27630.0,27800.0,27630.0,27782.13,-78.0,94.0,2611.52,2611520.0
MPT,2017-11-15,28000.0,28000.0,28000.0,28000.0,116.0,2.0,56000.0,56000.0
MPT,2017-11-14,27627.0,28000.0,27627.0,27680.29,-74.0,14.0,387524.0,387524.0
MPT,2017-11-10,28000.0,28000.0,27600.0,27885.57,-41.0,14.0,390398.0,390398.0
MPT,2017-11-09,28000.0,28000.0,28000.0,28000.0,-176.0,9.0,252000.0,252000.0
MPT,2017-11-08,28500.0,28501.0,28500.0,28500.44,-35.0,9.0,256504.0,256504.0
MPT,2017-11-07,28600.0,28600.0,28600.0,28600.0,35.0,23.0,657800.0,657800.0
MPT,2017-11-03,28500.0,28500.0,28500.0,28500.0,0.0,3.0,85500.0,85500.0
MPT,2017-11-01,28500.0,28500.0,28499.0,28499.5,118.0,20.0,569990.0,569990.0
MPT,2017-10-30,28300.0,28300.0,28000.0,28166.67,60.0,9.0,253500.0,253500.0
MPT,2017-10-27,28000.0,28000.0,28000.0,28000.0,0.0,6.0,168000.0,168000.0
MPT,2017-10-26,28000.0,28000.0,27999.0,27999.57,0.0,7.0,195997.0,195997.0
MPT,2017-10-25,28000.0,28000.0,28000.0,28000.0,0.0,5.0,140000.0,1380888.0
MPT,2017-10-24,28000.0,28000.0,28000.0,28000.0,-12.0,1.0,28000.0,28000.0
MPT,2017-10-20,28000.0,28200.0,28000.0,28032.26,-95.0,31.0,869000.0,26814840.0
MPT,2017-10-19,28200.0,28600.0,28200.0,28300.14,-161.0,28.0,792404.0,5021304.0
MPT,2017-10-18,28600.0,28999.0,28600.0,28762.56,57.0,27.0,776589.0,776589.0
MPT,2017-10-17,28600.0,28600.0,28600.0,28600.0,-138.0,5.0,143000.0,143000.0
MPT,2017-10-16,29000.0,29000.0,29000.0,29000.0,-104.0,11.0,319000.0,319000.0
MPT,2017-10-13,29300.0,29350.0,29300.0,29305.26,20.0,19.0,556800.0,1556820.0
MPT,2017-10-10,29300.0,29300.0,29000.0,29247.62,85.0,21.0,614200.0,614200.0
MPT,2017-10-09,29000.0,29000.0,29000.0,29000.0,-15.0,2.0,58000.0,58000.0
MPT,2017-10-06,29100.0,29100.0,28700.0,29044.86,191.0,22.0,638987.0,638987.0
MPT,2017-10-05,28500.0,28500.0,28500.0,28500.0,-206.0,31.0,883500.0,883500.0
MPT,2017-10-04,29100.0,29100.0,29100.0,29100.0,-300.0,11.0,320100.0,320100.0
MPT,2017-10-03,30000.0,30000.0,30000.0,30000.0,204.0,3.0,90000.0,90000.0
MPT,2017-09-29,29400.0,29400.0,29400.0,29400.0,-297.0,4.0,117600.0,117600.0
MPT,2017-09-27,30300.0,30300.0,30300.0,30300.0,-39.0,10.0,303000.0,303000.0
MPT,2017-09-26,30300.0,30900.0,30299.0,30418.2,-187.0,30.0,912546.0,912546.0
MPT,2017-09-25,31000.0,31000.0,30999.0,30999.42,264.0,24.0,743986.0,743986.0
MPT,2017-09-22,30201.0,30201.0,30201.0,30201.0,-258.0,4.0,120804.0,120804.0
MPT,2017-09-20,31000.0,31000.0,30999.0,30999.85,0.0,68.0,2107.99,2107990.0
MPT,2017-09-19,31000.0,31000.0,31000.0,31000.0,2.0,21.0,651000.0,9100500.0
MPT,2017-09-18,31000.0,31000.0,30979.0,30994.68,-2.0,31.0,960835.0,960835.0
MPT,2017-09-15,31000.0,31000.0,30999.0,30999.86,24.0,22.0,681997.0,681997.0
MPT,2017-09-14,30800.0,31000.0,30800.0,30926.32,-24.0,19.0,587600.0,587600.0
MPT,2017-09-13,31000.0,31000.0,30999.0,30999.91,7.0,57.0,1766.995,1766995.0
MPT,2017-09-12,31000.0,31000.0,30900.0,30977.83,-6.0,23.0,712490.0,712490.0
MPT,2017-09-11,30950.0,31000.0,30950.0,30996.15,-1.0,91.0,2820.65,2820650.0
MPT,2017-09-07,31000.0,31000.0,31000.0,31000.0,-1.0,51.0,1581.0,1581000.0
MPT,2017-09-06,31140.0,31140.0,31000.0,31003.36,1.0,125.0,3875.42,3875420.0
MPT,2017-09-05,31000.0,31000.0,31000.0,31000.0,0.0,18.0,558000.0,558000.0
MPT,2017-09-04,31000.0,31000.0,31000.0,31000.0,6.0,23.0,713000.0,713000.0
MPT,2017-09-01,30800.0,31000.0,30800.0,30981.82,-6.0,22.0,681600.0,681600.0
MPT,2017-08-31,30999.0,31000.0,30999.0,30999.25,65.0,4.0,123997.0,123997.0
MPT,2017-08-30,30800.0,30800.0,30800.0,30800.0,-14.0,1.0,30800.0,30800.0
MPT,2017-08-29,31000.0,31000.0,30612.0,30842.32,18.0,31.0,956112.0,956112.0
MPT,2017-08-25,30700.0,30800.0,30700.0,30786.96,-4.0,23.0,708100.0,71038100.0
MPT,2017-08-23,30800.0,30800.0,30800.0,30800.0,0.0,11.0,338800.0,338800.0
MPT,2017-08-22,30800.0,30800.0,30800.0,30800.0,-65.0,33.0,1016.4,1016400.0
MPT,2017-08-17,31000.0,31004.0,31000.0,31000.5,-1.0,32.0,992016.0,992016.0
MPT,2017-08-16,31004.0,31004.0,31004.0,31004.0,1.0,3.0,93012.0,93012.0
MPT,2017-08-15,31000.0,31000.0,31000.0,31000.0,-3.0,11.0,341000.0,341000.0
MPT,2017-08-14,31200.0,31200.0,31000.0,31009.52,-61.0,21.0,651200.0,651200.0
MPT,2017-08-11,31200.0,31200.0,31200.0,31200.0,23.0,15.0,468000.0,468000.0
MPT,2017-08-10,31200.0,31200.0,31000.0,31129.03,84.0,31.0,965000.0,965000.0
MPT,2017-08-09,30870.0,30870.0,30870.0,30870.0,1.0,6.0,185220.0,185220.0
MPT,2017-08-07,31201.0,31201.0,30500.0,30868.06,289.0,31.0,956910.0,956910.0
MPT,2017-08-04,30000.0,30000.0,30000.0,30000.0,15.0,5.0,150000.0,5811400.0
MPT,2017-08-01,30000.0,30000.0,29900.0,29955.56,20.0,18.0,539200.0,539200.0
MPT,2017-07-31,30000.0,30000.0,29201.0,29897.13,-34.0,78.0,2331.976,2331976.0
MPT,2017-07-28,30000.0,30000.0,30000.0,30000.0,-66.0,2.0,60000.0,60000.0
MPT,2017-07-26,30200.0,30200.0,30200.0,30200.0,-299.0,6.0,181200.0,181200.0
MPT,2017-07-25,31000.0,31930.0,30999.0,31132.39,43.0,41.0,1276.428,1276428.0
MPT,2017-07-24,31000.0,31001.0,31000.0,31000.14,371.0,35.0,1085.005,1085005.0
MPT,2017-07-21,30340.0,30340.0,29001.0,29891.18,148.0,40.0,1195.647,1195647.0
MPT,2017-07-20,29500.0,29500.0,29300.0,29456.52,158.0,23.0,677500.0,677500.0
MPT,2017-07-19,29000.0,29000.0,28990.0,28998.85,175.0,40.0,1159.954,1159954.0
MPT,2017-07-18,28500.0,28500.0,28500.0,28500.0,0.0,3.0,85500.0,85500.0
MPT,2017-07-17,28500.0,28500.0,28500.0,28500.0,79.0,1.0,28500.0,28500.0
MPT,2017-07-14,28500.0,28500.0,28010.0,28277.27,-14.0,22.0,622100.0,622100.0
MPT,2017-07-13,28500.0,28500.0,28000.0,28318.18,161.0,11.0,311500.0,311500.0
MPT,2017-07-12,28100.0,28100.0,27500.0,27870.84,262.0,167.0,4654.43,6278430.0
MPT,2017-07-11,27160.0,27160.0,27160.0,27160.0,-300.0,3.0,81480.0,81480.0
MPT,2017-07-07,28000.0,28000.0,28000.0,28000.0,0.0,77.0,2156.0,2156000.0
MPT,2017-07-06,28000.0,28000.0,28000.0,28000.0,0.0,76.0,2128.0,2128000.0
MPT,2017-07-05,28000.0,28000.0,28000.0,28000.0,72.0,31.0,868000.0,868000.0
MPT,2017-07-03,28000.0,28000.0,27502.0,27800.8,-71.0,5.0,139004.0,139004.0
MPT,2017-06-30,28000.0,28000.0,28000.0,28000.0,-175.0,14.0,392000.0,392000.0
MPT,2017-06-28,28500.0,28500.0,28500.0,28500.0,16.0,2.0,57000.0,1078311.0
MPT,2017-06-27,28500.0,28500.0,28000.0,28454.55,162.0,11.0,313000.0,313000.0
MPT,2017-06-23,28000.0,28000.0,28000.0,28000.0,0.0,11.0,308000.0,308000.0
MPT,2017-06-22,28000.0,28000.0,28000.0,28000.0,0.0,25.0,700000.0,700000.0
MPT,2017-06-21,28000.0,28000.0,28000.0,28000.0,0.0,71.0,1988.0,1988000.0
MPT,2017-06-20,28000.0,28000.0,28000.0,28000.0,0.0,19.0,532000.0,532000.0
MPT,2017-06-16,28000.0,28000.0,28000.0,28000.0,-15.0,32.0,896000.0,896000.0
MPT,2017-06-15,28500.0,28500.0,28001.0,28041.64,14.0,25.0,701041.0,701041.0
MPT,2017-06-14,28000.0,28003.0,28000.0,28001.82,-4.0,28.0,784051.0,784051.0
MPT,2017-06-13,28000.0,28030.0,28000.0,28013.53,5.0,19.0,532257.0,532257.0
MPT,2017-06-12,28000.0,28000.0,28000.0,28000.0,0.0,4.0,112000.0,112000.0
MPT,2017-06-08,28000.0,28000.0,27999.0,27999.33,173.0,15.0,419990.0,419990.0
MPT,2017-06-07,27600.0,27600.0,27500.0,27522.22,8.0,18.0,495400.0,495400.0
MPT,2017-06-06,27500.0,27500.0,27500.0,27500.0,0.0,28.0,770000.0,770000.0
MPT,2017-06-05,27500.0,27500.0,27500.0,27500.0,0.0,7.0,192500.0,192500.0
MPT,2017-06-01,27500.0,27500.0,27498.0,27499.72,0.0,61.0,1677.483,1677483.0
MPT,2017-05-31,27500.0,27500.0,27499.0,27499.55,0.0,11.0,302495.0,302495.0
MPT,2017-05-30,27500.0,27500.0,27500.0,27500.0,185.0,10.0,275000.0,275000.0
MPT,2017-05-26,27000.0,27001.0,27000.0,27000.36,0.0,14.0,378005.0,378005.0
MPT,2017-05-25,27000.0,27000.0,27000.0,27000.0,0.0,6.0,162000.0,162000.0
MPT,2017-05-23,27000.0,27000.0,27000.0,27000.0,-164.0,6.0,162000.0,162000.0
MPT,2017-05-19,27450.0,27450.0,27450.0,27450.0,358.0,5.0,137250.0,137250.0
MPT,2017-05-16,26501.0,26501.0,26500.0,26500.5,-10.0,4.0,106002.0,106002.0
MPT,2017-05-15,26514.0,26550.0,26512.0,26528.17,-8.0,12.0,318338.0,318338.0
MPT,2017-05-12,26550.0,26550.0,26550.0,26550.0,-167.0,7.0,185850.0,185850.0
MPT,2017-05-11,27000.0,27000.0,27000.0,27000.0,-182.0,5.0,135000.0,135000.0
MPT,2017-05-08,27500.0,27500.0,27500.0,27500.0,181.0,11.0,302500.0,302500.0
MPT,2017-04-28,27000.0,27100.0,27000.0,27011.39,-266.0,18.0,486205.0,486205.0
MPT,2017-04-26,27750.0,27750.0,27111.0,27749.25,277.0,1.702,47229.22,47229220.0
MPT,2017-04-25,27000.0,27002.0,27000.0,27001.2,-357.0,15.0,405018.0,405018.0
MPT,2017-04-21,27999.0,28000.0,27999.0,27999.99,1.0,848.0,23743.995,23743995.0
MPT,2017-04-20,28000.0,28000.0,27750.0,27998.18,181.0,1.018,28502.15,28502150.0
MPT,2017-04-19,27500.0,27500.0,27500.0,27500.0,185.0,6.0,165000.0,165000.0
MPT,2017-04-18,27001.0,27001.0,27001.0,27001.0,-12.0,3.0,81003.0,81003.0
MPT,2017-04-13,27000.0,27800.0,27000.0,27033.58,137.0,48.0,1297.612,1297612.0
MPT,2017-04-12,26501.0,27000.0,26501.0,26667.33,-87.0,3.0,80002.0,80002.0
MPT,2017-04-10,26501.0,27001.0,26501.0,26900.56,-38.0,25.0,672514.0,672514.0
MPT,2017-04-07,27002.0,27002.0,27002.0,27002.0,-10.0,10.0,270020.0,270020.0
MPT,2017-04-06,27001.0,27499.0,27001.0,27030.29,10.0,17.0,459515.0,459515.0
MPT,2017-04-04,27002.0,27002.0,27002.0,27002.0,-35.0,1.0,27002.0,27002.0
MPT,2017-03-31,27000.0,27700.0,27000.0,27096.24,-182.0,17.0,460636.0,460636.0
MPT,2017-03-30,27600.0,27600.0,27410.0,27597.99,72.0,442.0,12198.31,12198310.0
MPT,2017-03-29,27500.0,27500.0,27010.0,27402.0,-36.0,5.0,137010.0,137010.0
MPT,2017-03-28,27500.0,27500.0,27500.0,27500.0,-58.0,3.0,82500.0,82500.0
MPT,2017-03-27,27500.0,27700.0,27500.0,27661.04,-14.0,26.0,719187.0,719187.0
MPT,2017-03-23,27700.0,27700.0,27700.0,27700.0,0.0,1.0,27700.0,27700.0
MPT,2017-03-22,27700.0,27700.0,27700.0,27700.0,73.0,3.0,83100.0,83100.0
MPT,2017-03-21,27500.0,27500.0,27500.0,27500.0,-72.0,40.0,1100.0,1100000.0
MPT,2017-03-20,27500.0,28100.0,27500.0,27700.0,-46.0,3.0,83100.0,83100.0
MPT,2017-03-17,27650.0,27900.0,27650.0,27828.57,-61.0,7.0,194800.0,194800.0
MPT,2017-03-16,28000.0,28000.0,28000.0,28000.0,-163.0,5.0,140000.0,140000.0
MPT,2017-03-15,28500.0,28500.0,28450.0,28464.29,250.0,7.0,199250.0,199250.0
MPT,2017-03-14,28100.0,28100.0,27300.0,27770.36,285.0,36.0,999733.0,999733.0
MPT,2017-03-13,27000.0,27000.0,27000.0,27000.0,37.0,31.0,837000.0,837000.0
MPT,2017-03-10,27000.0,27000.0,26700.0,26900.0,-37.0,12.0,322800.0,322800.0
MPT,2017-03-09,27000.0,27000.0,27000.0,27000.0,0.0,5.0,135000.0,135000.0
MPT,2017-03-08,27000.0,27000.0,27000.0,27000.0,-182.0,1.0,27000.0,27000.0
MPT,2017-03-07,27500.0,27500.0,27500.0,27500.0,0.0,27.0,742500.0,742500.0
MPT,2017-03-03,27500.0,27501.0,27499.0,27500.0,185.0,38.0,1045.0,1045000.0
MPT,2017-03-02,27000.0,27000.0,26999.0,26999.99,0.0,71.0,1916.999,1916999.0
MPT,2017-03-01,27000.0,27000.0,27000.0,27000.0,189.0,2.0,54000.0,54000.0
MPT,2017-02-28,26500.0,26500.0,26500.0,26500.0,0.0,30.0,795000.0,795000.0
MPT,2017-02-27,26500.0,26501.0,26500.0,26500.64,-148.0,11.0,291507.0,291507.0
MPT,2017-02-24,26900.0,26900.0,26900.0,26900.0,-74.0,4.0,107600.0,107600.0
MPT,2017-02-22,27100.0,27100.0,27100.0,27100.0,0.0,1.0,27100.0,27100.0
MPT,2017-02-21,27100.0,27100.0,27100.0,27100.0,0.0,23.0,623300.0,623300.0
MPT,2017-02-20,27100.0,27100.0,27100.0,27100.0,-263.0,10.0,271000.0,271000.0
MPT,2017-02-16,27998.0,27998.0,27500.0,27832.0,57.0,3.0,83496.0,83496.0
MPT,2017-02-15,27700.0,27700.0,27600.0,27675.0,-192.0,8.0,221400.0,221400.0
MPT,2017-02-14,28216.0,28216.0,28216.0,28216.0,300.0,1.0,28216.0,28216.0
MPT,2017-02-13,27500.0,27500.0,27000.0,27394.74,-38.0,19.0,520500.0,520500.0
MPT,2017-02-10,27500.0,27500.0,27500.0,27500.0,-21.0,4.0,110000.0,110000.0
MPT,2017-02-09,28000.0,28000.0,27200.0,27558.65,132.0,17.0,468497.0,468497.0
MPT,2017-02-08,27200.0,27200.0,27200.0,27200.0,209.0,9.0,244800.0,2105784.0
MPT,2017-02-07,26502.0,27000.0,26502.0,26644.29,-132.0,14.0,373020.0,373020.0
MPT,2017-02-06,27000.0,27000.0,27000.0,27000.0,-74.0,6.0,162000.0,162000.0
MPT,2017-02-03,27200.0,27200.0,27200.0,27200.0,74.0,9.0,244800.0,244800.0
MPT,2017-02-02,27000.0,27000.0,27000.0,27000.0,-60.0,15.0,405000.0,405000.0
MPT,2017-02-01,27100.0,27200.0,27100.0,27163.64,129.0,11.0,298800.0,4473732.0
MPT,2017-01-31,26626.0,27198.0,26626.0,26816.56,-230.0,9.0,241349.0,241349.0
MPT,2017-01-30,27449.0,27449.0,27449.0,27449.0,78.0,1.0,27449.0,27449.0
MPT,2017-01-27,27450.0,27496.0,27000.0,27236.5,384.0,8.0,217892.0,5039924.0
MPT,2017-01-26,26190.0,26500.0,26190.0,26230.43,-285.0,46.0,1206.6,1206600.0
MPT,2017-01-25,27000.0,27000.0,26999.0,26999.64,0.0,11.0,296996.0,296996.0
MPT,2017-01-24,27000.0,27000.0,27000.0,27000.0,-182.0,3.0,81000.0,81000.0
MPT,2017-01-23,27500.0,27500.0,27500.0,27500.0,185.0,1.0,27500.0,27500.0
MPT,2017-01-20,27000.0,27000.0,27000.0,27000.0,-182.0,6.0,162000.0,162000.0
MPT,2017-01-18,27500.0,27500.0,27500.0,27500.0,-416.0,9.0,247500.0,247500.0
MPT,2017-01-17,28689.0,28700.0,28689.0,28694.5,135.0,6.0,172167.0,172167.0
MPT,2017-01-16,28312.0,28312.0,28312.0,28312.0,300.0,5.0,141560.0,141560.0
MPT,2017-01-13,27500.0,27500.0,27400.0,27488.24,-4.0,17.0,467300.0,467300.0
MPT,2017-01-11,27499.0,27499.0,27499.0,27499.0,108.0,6.0,164994.0,164994.0
MPT,2017-01-10,27499.0,27499.0,26806.0,27206.14,-99.0,22.0,598535.0,598535.0
MPT,2017-01-09,27700.0,27700.0,27300.0,27478.79,253.0,19.0,522097.0,522097.0
MPT,2017-01-05,26800.0,26800.0,26800.0,26800.0,-99.0,3.0,80400.0,80400.0
MPT,2016-12-29,26675.0,27299.0,26675.0,27068.71,-114.0,21.0,568443.0,568443.0
MPT,2016-12-28,26675.0,27450.0,26675.0,27379.55,-43.0,11.0,301175.0,301175.0
MPT,2016-12-26,27499.0,27499.0,27499.0,27499.0,-98.0,5.0,137495.0,137495.0
MPT,2016-12-22,27770.0,27770.0,27770.0,27770.0,285.0,4.0,111080.0,111080.0
MPT,2016-12-21,27000.0,27000.0,27000.0,27000.0,578.0,20.0,540000.0,540000.0
MPT,2016-12-20,25524.0,25524.0,25524.0,25524.0,0.0,1.0,25524.0,25524.0
MPT,2016-12-19,25524.0,25524.0,25524.0,25524.0,-186.0,69.0,1761.156,1761156.0
MPT,2016-12-16,26713.0,26713.0,25300.0,26006.5,-556.0,4.0,104026.0,104026.0
MPT,2016-12-14,27455.0,27750.0,27455.0,27538.61,-269.0,18.0,495695.0,495695.0
MPT,2016-12-12,28300.0,28300.0,28300.0,28300.0,48.0,1.0,28300.0,28300.0
MPT,2016-12-09,28200.0,28499.0,28000.0,28163.45,-187.0,11.0,309798.0,309798.0
MPT,2016-12-05,28700.0,28700.0,28700.0,28700.0,59.0,1.0,28700.0,28700.0
MPT,2016-12-02,28799.0,28799.0,28000.0,28532.67,148.0,3.0,85598.0,85598.0
MPT,2016-12-01,28600.0,28600.0,27997.0,28116.95,-29.0,22.0,618573.0,618573.0
MPT,2016-11-29,28200.0,28200.0,28200.0,28200.0,-276.0,2.0,56400.0,56400.0
MPT,2016-11-28,28999.0,28999.0,28999.0,28999.0,175.0,1.0,28999.0,9764093.0
MPT,2016-11-25,28500.0,28500.0,28500.0,28500.0,-85.0,5.0,142500.0,142500.0
MPT,2016-11-24,28888.0,28888.0,28600.0,28744.0,50.0,10.0,287440.0,287440.0
MPT,2016-11-23,28900.0,28900.0,28000.0,28600.0,189.0,3.0,85800.0,85800.0
MPT,2016-11-22,28000.0,29000.0,27160.0,28070.14,-539.0,44.0,1235.086,1235086.0
MPT,2016-11-21,29141.0,29950.0,29141.0,29668.72,-124.0,18.0,534037.0,534037.0
MPT,2016-11-18,30000.0,30849.0,29950.0,30041.72,275.0,32.0,961335.0,961335.0
MPT,2016-11-17,29546.0,29546.0,28900.0,29238.0,193.0,19.0,555522.0,555522.0
MPT,2016-11-16,28900.0,28900.0,28500.0,28685.71,209.0,14.0,401600.0,401600.0
MPT,2016-11-15,28500.0,28837.0,28000.0,28099.5,36.0,52.0,1461.174,1461174.0
MPT,2016-11-14,28000.0,28001.0,27950.0,27997.77,742.0,47.0,1315.895,10309110.0
MPT,2016-11-11,27000.0,28000.0,26000.0,26064.27,221.0,146.0,3805.384,7040284.0
MPT,2016-11-10,25500.0,25500.0,25500.0,25500.0,-39.0,12.0,306000.0,1876646.0
MPT,2016-11-09,25600.0,25600.0,25600.0,25600.0,105.0,11.0,281600.0,3397559.0
MPT,2016-11-08,25333.0,25333.0,25333.0,25333.0,-2.0,10.0,253330.0,1595979.0
MPT,2016-11-07,25333.0,25500.0,25000.0,25337.31,-64.0,39.0,988155.0,988155.0
MPT,2016-11-04,25500.0,25501.0,25500.0,25500.16,-9.0,37.0,943506.0,10114052.0
MPT,2016-11-03,25500.0,25700.0,25265.0,25523.64,107.0,22.0,561520.0,2581600.0
MPT,2016-11-02,25200.0,25994.0,25200.0,25252.93,-252.0,15.0,378794.0,378794.0
MPT,2016-11-01,25200.0,26000.0,25200.0,25905.88,159.0,17.0,440400.0,440400.0
MPT,2016-10-31,25999.0,25999.0,25161.0,25499.84,200.0,89.0,2269.486,2269486.0
MPT,2016-10-28,25000.0,25000.0,25000.0,25000.0,-13.0,20.0,500000.0,500000.0
MPT,2016-10-27,25399.0,25399.0,25000.0,25033.25,13.0,24.0,600798.0,600798.0
MPT,2016-10-26,25000.0,25000.0,25000.0,25000.0,4.0,73.0,1825.0,1825000.0
MPT,2016-10-25,25000.0,25000.0,24450.0,24990.18,-4.0,224.0,5597.8,5597800.0
MPT,2016-10-21,25000.0,25000.0,25000.0,25000.0,78.0,21.0,525000.0,525000.0
MPT,2016-10-20,24500.0,24999.0,24500.0,24807.08,108.0,13.0,322492.0,322492.0
MPT,2016-10-19,24889.0,24889.0,24500.0,24542.05,156.0,37.0,908056.0,908056.0
MPT,2016-10-18,24500.0,24500.0,24101.0,24164.72,68.0,25.0,604118.0,604118.0
MPT,2016-10-17,24001.0,24001.0,24001.0,24001.0,0.0,6.0,144006.0,144006.0
MPT,2016-10-14,24000.0,24001.0,24000.0,24000.58,0.0,31.0,744018.0,744018.0
MPT,2016-10-13,24000.0,24001.0,24000.0,24000.56,-1.0,68.0,1632.038,1632038.0
MPT,2016-10-12,24002.0,24002.0,24002.0,24002.0,-104.0,1.0,24002.0,24002.0
MPT,2016-10-10,24010.0,24499.0,24010.0,24254.5,102.0,6.0,145527.0,145527.0
MPT,2016-10-07,24001.0,24015.0,24001.0,24008.46,3.0,24.0,576203.0,576203.0
MPT,2016-10-06,24001.0,24002.0,24001.0,24001.42,0.0,19.0,456027.0,456027.0
MPT,2016-10-05,24001.0,24001.0,24000.0,24000.94,-14.0,16.0,384015.0,384015.0
MPT,2016-10-04,24498.0,24498.0,24000.0,24035.57,-109.0,14.0,336498.0,336498.0
MPT,2016-10-03,24500.0,24500.0,24001.0,24300.4,-25.0,5.0,121502.0,121502.0
MPT,2016-09-30,24700.0,24700.0,24050.0,24362.52,-15.0,23.0,560338.0,560338.0
MPT,2016-09-29,24399.0,24399.0,24399.0,24399.0,32.0,1.0,24399.0,24399.0
MPT,2016-09-28,24250.0,24500.0,24250.0,24321.43,24.0,14.0,340500.0,340500.0
MPT,2016-09-27,24500.0,24500.0,24050.0,24263.16,5.0,19.0,461000.0,461000.0
MPT,2016-09-26,24500.0,24500.0,24000.0,24250.0,110.0,8.0,194000.0,194000.0
MPT,2016-09-23,24400.0,24400.0,23510.0,23985.4,120.0,50.0,1199.27,1199270.0
MPT,2016-09-22,23502.0,24000.0,23502.0,23701.0,-133.0,25.0,592525.0,592525.0
MPT,2016-09-21,24020.0,24020.0,24020.0,24020.0,-300.0,150.0,3603.0,3603000.0
MPT,2016-09-20,24500.0,25025.0,24500.0,24762.26,-307.0,314.0,7775.35,7775350.0
MPT,2016-09-19,25026.0,25810.0,25026.0,25546.72,-174.0,61.0,1558.35,1558350.0
MPT,2016-09-15,26000.0,26000.0,26000.0,26000.0,0.0,5.0,130000.0,130000.0
MPT,2016-09-14,26000.0,26000.0,26000.0,26000.0,0.0,10.0,260000.0,260000.0
MPT,2016-09-13,26000.0,26000.0,26000.0,26000.0,-18.0,32.0,832000.0,832000.0
MPT,2016-09-12,26050.0,26050.0,26000.0,26047.06,-1.0,102.0,2656.8,2656800.0
MPT,2016-09-09,26050.0,26050.0,26050.0,26050.0,-19.0,25.0,651250.0,651250.0
MPT,2016-09-07,26100.0,26100.0,26100.0,26100.0,38.0,20.0,522000.0,10610000.0
MPT,2016-09-06,26000.0,26000.0,26000.0,26000.0,0.0,55.0,1430.0,1430000.0
MPT,2016-09-05,26000.0,26000.0,26000.0,26000.0,-36.0,5.0,130000.0,130000.0
MPT,2016-09-02,26300.0,26300.0,25900.0,26093.61,43.0,38.0,991557.0,2109557.0
MPT,2016-09-01,26000.0,26000.0,25721.0,25982.52,110.0,58.0,1506.986,1506986.0
MPT,2016-08-31,25717.0,25717.0,25700.0,25700.52,48.0,33.0,848117.0,848117.0
MPT,2016-08-30,25600.0,25700.0,25500.0,25577.34,33.0,44.0,1125.403,27225403.0
MPT,2016-08-29,25500.0,25500.0,25299.0,25492.73,197.0,110.0,2804.2,2804200.0
MPT,2016-08-26,25000.0,25000.0,24999.0,24999.92,131.0,62.0,1549.995,1549995.0
MPT,2016-08-25,24800.0,24800.0,24500.0,24675.99,72.0,146.0,3602.694,3602694.0
MPT,2016-08-24,24500.0,24500.0,24500.0,24500.0,0.0,7.0,171500.0,171500.0
MPT,2016-08-23,24500.0,24500.0,24500.0,24500.0,149.0,2.0,49000.0,49000.0
MPT,2016-08-22,24150.0,24150.0,24101.0,24139.5,-266.0,14.0,337953.0,337953.0
MPT,2016-08-18,24800.0,24800.0,24800.0,24800.0,0.0,20.0,496000.0,496000.0
MPT,2016-08-17,24800.0,24800.0,24800.0,24800.0,7.0,176.0,4364.8,4364800.0
MPT,2016-08-16,24800.0,24800.0,24735.0,24781.43,-282.0,35.0,867350.0,867350.0
MPT,2016-08-12,25500.0,25500.0,25500.0,25500.0,30.0,20.0,510000.0,510000.0
MPT,2016-08-11,25500.0,25500.0,25100.0,25422.83,99.0,174.0,4423.573,4423573.0
MPT,2016-08-10,25500.0,25500.0,24999.0,25173.13,322.0,140.0,3524.238,3524238.0
MPT,2016-08-09,24500.0,24500.0,24015.0,24387.21,43.0,43.0,1048.65,1048650.0
MPT,2016-08-08,24500.0,24500.0,24000.0,24282.26,117.0,53.0,1286.96,1286960.0
MPT,2016-08-05,24000.0,24001.0,24000.0,24000.8,0.0,5.0,120004.0,120004.0
MPT,2016-08-04,24000.0,24000.0,24000.0,24000.0,26.0,15.0,360000.0,360000.0
MPT,2016-08-01,24000.0,24010.0,23400.0,23936.72,186.0,290.0,6941.65,6941650.0
MPT,2016-07-27,23500.0,23500.0,23500.0,23500.0,205.0,2.0,47000.0,47000.0
MPT,2016-07-26,23500.0,23700.0,23000.0,23028.57,-224.0,42.0,967200.0,967200.0
MPT,2016-07-25,23700.0,23700.0,23500.0,23555.56,-61.0,18.0,424000.0,424000.0
MPT,2016-07-22,23700.0,23700.0,23700.0,23700.0,138.0,2.0,47400.0,47400.0
MPT,2016-07-21,23990.0,23990.0,23299.0,23377.5,33.0,14.0,327285.0,327285.0
MPT,2016-07-20,23300.0,23300.0,23300.0,23300.0,113.0,2.0,46600.0,46600.0
MPT,2016-07-19,23300.0,23300.0,22800.0,23040.0,14.0,10.0,230400.0,230400.0
MPT,2016-07-18,23300.0,23300.0,22832.0,23007.5,-225.0,8.0,184060.0,184060.0
MPT,2016-07-14,23500.0,23998.0,23500.0,23538.0,-195.0,26.0,611988.0,611988.0
MPT,2016-07-13,24000.0,24200.0,24000.0,24005.97,204.0,67.0,1608.4,1608400.0
MPT,2016-07-12,24200.0,24200.0,23450.0,23525.94,255.0,54.0,1270.401,1270401.0
MPT,2016-07-11,23400.0,23500.0,22500.0,22941.39,-30.0,41.0,940597.0,940597.0
MPT,2016-07-08,23002.0,23022.0,23002.0,23009.5,294.0,8.0,184076.0,184076.0
MPT,2016-07-06,23164.0,23164.0,22000.0,22351.75,410.0,32.0,715256.0,715256.0
MPT,2016-07-04,21472.0,21472.0,21472.0,21472.0,1000.0,5.0,107360.0,107360.0
MPT,2016-07-01,19520.0,19520.0,19520.0,19520.0,300.0,6.0,117120.0,117120.0
MPT,2016-06-30,19150.0,19150.0,18500.0,18952.08,183.0,24.0,454850.0,454850.0
MPT,2016-06-29,18500.0,18850.0,18500.0,18611.36,-127.0,22.0,409450.0,409450.0
MPT,2016-06-28,18850.0,18850.0,18850.0,18850.0,167.0,2.0,37700.0,37700.0
MPT,2016-06-23,18500.0,18850.0,18500.0,18540.98,-449.0,60.0,1112.459,1112459.0
MPT,2016-06-16,18516.0,19670.0,18516.0,19413.56,-421.0,9.0,174722.0,174722.0
MPT,2016-06-15,20079.0,20500.0,20079.0,20266.11,-210.0,9.0,182395.0,182395.0
MPT,2016-06-14,20700.0,20700.0,20700.0,20700.0,-1000.0,4.0,82800.0,82800.0
MPT,2016-06-13,23000.0,23000.0,23000.0,23000.0,922.0,4.0,92000.0,92000.0
MPT,2016-06-10,21059.0,21059.0,21059.0,21059.0,1000.0,12.0,252708.0,252708.0
MPT,2016-06-09,19774.0,19774.0,18516.0,19145.0,650.0,30.0,574350.0,574350.0
MPT,2016-06-08,18000.0,18000.0,17900.0,17977.04,43.0,48.0,862898.0,862898.0
MPT,2016-06-07,17900.0,17900.0,17899.0,17899.97,113.0,36.0,644399.0,644399.0
MPT,2016-06-06,17701.0,17701.0,17699.0,17700.07,88.0,14.0,247801.0,247801.0
MPT,2016-06-03,17600.0,17600.0,17500.0,17545.82,26.0,22.0,386008.0,386008.0
MPT,2016-06-02,17500.0,17501.0,17499.0,17500.16,-56.0,38.0,665006.0,665006.0
MPT,2016-06-01,17599.0,17599.0,17599.0,17599.0,114.0,8.0,140792.0,140792.0
MPT,2016-05-30,17400.0,17401.0,17400.0,17400.45,0.0,11.0,191405.0,191405.0
MPT,2016-05-26,17400.0,17400.0,17400.0,17400.0,-38.0,26.0,452400.0,452400.0
MPT,2016-05-23,17500.0,17500.0,17400.0,17466.33,-104.0,15.0,261995.0,261995.0
MPT,2016-05-19,17679.0,17690.0,17500.0,17650.45,-28.0,11.0,194155.0,194155.0
MPT,2016-05-17,17700.0,17700.0,17700.0,17700.0,31.0,10.0,177000.0,177000.0
MPT,2016-05-16,17800.0,17800.0,17400.0,17645.82,-31.0,55.0,970520.0,970520.0
MPT,2016-05-12,17700.0,17750.0,17700.0,17701.43,-27.0,35.0,619550.0,619550.0
MPT,2016-05-11,17800.0,17800.0,17700.0,17750.0,43.0,4.0,71000.0,71000.0
MPT,2016-05-10,17750.0,17750.0,17600.0,17674.07,-43.0,27.0,477200.0,477200.0
MPT,2016-05-09,17750.0,17750.0,17750.0,17750.0,107.0,3.0,53250.0,53250.0
MPT,2016-05-06,17750.0,17750.0,17500.0,17562.5,83.0,24.0,421500.0,421500.0
MPT,2016-05-05,17499.0,17500.0,17300.0,17418.7,-46.0,37.0,644492.0,5964854.0
MPT,2016-05-04,17500.0,17500.0,17500.0,17500.0,0.0,4.0,70000.0,70000.0
MPT,2016-05-03,17500.0,17500.0,17500.0,17500.0,-11.0,34.0,595000.0,595000.0
MPT,2016-04-28,17598.0,17598.0,17400.0,17518.8,126.0,10.0,175188.0,175188.0
MPT,2016-04-27,17300.0,17300.0,17300.0,17300.0,-102.0,13.0,224900.0,224900.0
MPT,2016-04-26,17266.0,17499.0,17266.0,17477.82,-181.0,11.0,192256.0,6494346.0
MPT,2016-04-25,17800.0,17850.0,17700.0,17800.0,-53.0,5.0,89000.0,89000.0
MPT,2016-04-22,17960.0,17960.0,17750.0,17894.44,82.0,18.0,322100.0,322100.0
MPT,2016-04-21,17750.0,17750.0,17749.0,17749.5,108.0,14.0,248493.0,248493.0
MPT,2016-04-20,17749.0,17750.0,17500.0,17559.72,27.0,46.0,807747.0,807747.0
MPT,2016-04-19,17700.0,17700.0,17428.0,17512.08,74.0,53.0,928140.0,928140.0
MPT,2016-04-18,17300.0,17500.0,17300.0,17382.82,164.0,140.0,2433.595,2433595.0
MPT,2016-04-15,17102.0,17102.0,17102.0,17102.0,7.0,1.0,17102.0,17102.0
MPT,2016-04-14,17000.0,17100.0,17000.0,17090.0,13.0,20.0,341800.0,341800.0
MPT,2016-04-13,17100.0,17100.0,17000.0,17067.31,41.0,52.0,887500.0,887500.0
MPT,2016-04-11,16997.0,16997.0,16997.0,16997.0,-2.0,11.0,186967.0,186967.0
MPT,2016-04-08,17000.0,17000.0,17000.0,17000.0,0.0,17.0,289000.0,289000.0
MPT,2016-04-06,17000.0,17000.0,17000.0,17000.0,0.0,5.0,85000.0,85000.0
MPT,2016-04-05,17000.0,17000.0,17000.0,17000.0,0.0,20.0,340000.0,340000.0
MPT,2016-04-04,17000.0,17000.0,17000.0,17000.0,-99.0,5.0,85000.0,85000.0
MPT,2016-04-01,17399.0,17400.0,17002.0,17170.2,49.0,10.0,171702.0,171702.0
MPT,2016-03-30,17100.0,17100.0,17000.0,17086.74,16.0,23.0,392995.0,392995.0
MPT,2016-03-28,17010.0,17400.0,17010.0,17059.0,-24.0,8.0,136472.0,136472.0
MPT,2016-03-25,17100.0,17100.0,17100.0,17100.0,-172.0,11.0,188100.0,1720800.0
MPT,2016-03-17,17399.0,17399.0,17399.0,17399.0,-279.0,1.0,17399.0,17399.0
MPT,2016-03-15,17899.0,17899.0,17899.0,17899.0,137.0,1.0,17899.0,17899.0
MPT,2016-03-14,17750.0,17750.0,17600.0,17656.25,-48.0,32.0,565000.0,565000.0
MPT,2016-03-11,17600.0,17799.0,17600.0,17742.14,81.0,7.0,124195.0,124195.0
MPT,2016-03-10,17600.0,17600.0,17600.0,17600.0,260.0,6.0,105600.0,1864325.0
MPT,2016-03-09,17016.0,17500.0,17016.0,17154.57,70.0,14.0,240164.0,240164.0
MPT,2016-03-08,17000.0,17500.0,17000.0,17036.05,-440.0,42.0,715514.0,715514.0
MPT,2016-03-07,17820.0,17820.0,17820.0,17820.0,170.0,6.0,106920.0,106920.0
MPT,2016-03-04,17700.0,17700.0,17499.0,17522.94,305.0,17.0,297890.0,297890.0
MPT,2016-03-03,17500.0,17500.0,17000.0,17004.0,-176.0,874.0,14861.5,14861500.0
MPT,2016-03-02,17600.0,17600.0,17200.0,17308.7,125.0,23.0,398100.0,398100.0
MPT,2016-03-01,17000.0,17200.0,17000.0,17095.0,-60.0,19.0,324805.0,324805.0
MPT,2016-02-29,17200.0,17201.0,17111.0,17197.78,16.0,46.0,791098.0,791098.0
MPT,2016-02-25,17170.0,17170.0,17170.0,17170.0,-189.0,8.0,137360.0,137360.0
MPT,2016-02-24,17500.0,17500.0,17500.0,17500.0,-271.0,2.0,35000.0,35000.0
MPT,2016-02-18,17988.0,17988.0,17988.0,17988.0,479.0,2.0,35976.0,35976.0
MPT,2016-02-15,17165.0,17165.0,17165.0,17165.0,-463.0,5.0,85825.0,85825.0
MPT,2016-02-12,17999.0,17999.0,17999.0,17999.0,169.0,10.0,179990.0,179990.0
MPT,2016-02-11,17700.0,17700.0,17700.0,17700.0,4.0,5.0,88500.0,88500.0
MPT,2016-02-10,17700.0,17700.0,17500.0,17693.55,-4.0,31.0,548500.0,548500.0
MPT,2016-02-09,17700.0,17700.0,17700.0,17700.0,-23.0,7.0,123900.0,123900.0
MPT,2016-02-08,17700.0,17750.0,17700.0,17741.67,-5.0,12.0,212900.0,212900.0
MPT,2016-02-05,17750.0,17751.0,17750.0,17750.56,0.0,9.0,159755.0,159755.0
MPT,2016-02-04,17751.0,17751.0,17750.0,17750.36,-353.0,14.0,248505.0,248505.0
MPT,2016-02-03,18400.0,18400.0,18400.0,18400.0,0.0,2.0,36800.0,36800.0
MPT,2016-02-02,18499.0,18499.0,18000.0,18399.2,-54.0,10.0,183992.0,183992.0
MPT,2016-02-01,18500.0,18500.0,18500.0,18500.0,230.0,6.0,111000.0,111000.0
MPT,2016-01-29,18000.0,18250.0,18000.0,18083.33,-36.0,30.0,542500.0,542500.0
MPT,2016-01-28,18149.0,18149.0,18149.0,18149.0,83.0,9.0,163341.0,163341.0
MPT,2016-01-27,18000.0,18000.0,18000.0,18000.0,0.0,3.0,54000.0,54000.0
MPT,2016-01-26,18000.0,18000.0,17999.0,17999.86,-74.0,28.0,503996.0,503996.0
MPT,2016-01-25,18199.0,18199.0,17500.0,18133.47,74.0,32.0,580271.0,580271.0
MPT,2016-01-22,18000.0,18000.0,18000.0,18000.0,-164.0,2.0,36000.0,36000.0
MPT,2016-01-21,18300.0,18300.0,18300.0,18300.0,167.0,9.0,164700.0,164700.0
MPT,2016-01-20,18000.0,18000.0,17996.0,17999.0,285.0,29.0,521971.0,521971.0
MPT,2016-01-18,17500.0,17500.0,17500.0,17500.0,-276.0,1.0,17500.0,17500.0
MPT,2016-01-15,17997.0,17997.0,17997.0,17997.0,284.0,5.0,89985.0,89985.0
MPT,2016-01-13,17500.0,17501.0,17500.0,17500.06,-19.0,83.0,1452.505,1452505.0
MPT,2016-01-12,17501.0,17550.0,17501.0,17533.67,-94.0,3.0,52601.0,52601.0
MPT,2016-01-11,17700.0,17700.0,17700.0,17700.0,0.0,1.0,17700.0,17700.0
MPT,2016-01-05,17700.0,17700.0,17700.0,17700.0,-167.0,5.0,88500.0,88500.0
MPT,2016-01-04,18000.0,18000.0,18000.0,18000.0,-270.0,26.0,468000.0,468000.0
MPT,2015-12-29,18500.0,18500.0,18500.0,18500.0,-23.0,30.0,555000.0,555000.0
MPT,2015-12-28,18500.0,18799.0,18200.0,18542.68,378.0,28.0,519195.0,519195.0
MPT,2015-12-25,17700.0,17900.0,17700.0,17866.67,-129.0,12.0,214400.0,214400.0
MPT,2015-12-24,18100.0,18100.0,18098.0,18099.67,0.0,36.0,651588.0,651588.0
MPT,2015-12-23,18100.0,18100.0,18100.0,18100.0,36.0,4.0,72400.0,72400.0
MPT,2015-12-22,18150.0,18200.0,17802.0,18035.12,609.0,16.0,288562.0,288562.0
MPT,2015-12-21,17000.0,17000.0,17000.0,17000.0,-9.0,27.0,459000.0,459000.0
MPT,2015-12-17,17100.0,17100.0,16800.0,17016.0,126.0,25.0,425400.0,425400.0
MPT,2015-12-16,16805.0,16805.0,16805.0,16805.0,13.0,1.0,16805.0,16805.0
MPT,2015-12-15,16819.0,16819.0,16755.0,16782.43,55.0,7.0,117477.0,117477.0
MPT,2015-12-14,16700.0,16701.0,16500.0,16690.1,-6.0,20.0,333802.0,333802.0
MPT,2015-12-11,16700.0,16700.0,16698.0,16699.34,10.0,71.0,1185.653,1185653.0
MPT,2015-12-07,16500.0,16700.0,16500.0,16682.14,-12.0,56.0,934200.0,934200.0
MPT,2015-12-04,16700.0,16733.0,16700.0,16702.06,-18.0,16.0,267233.0,267233.0
MPT,2015-12-03,16733.0,16733.0,16733.0,16733.0,-300.0,1.0,16733.0,16733.0
MPT,2015-12-01,17250.0,17250.0,17250.0,17250.0,71.0,1.0,17250.0,17250.0
MPT,2015-11-30,17000.0,17200.0,17000.0,17129.06,-213.0,31.0,531001.0,531001.0
MPT,2015-11-24,17501.0,17501.0,17501.0,17501.0,58.0,3.0,52503.0,52503.0
MPT,2015-11-23,17400.0,17400.0,17400.0,17400.0,-57.0,2.0,34800.0,34800.0
MPT,2015-11-20,17500.0,17500.0,17500.0,17500.0,0.0,2.0,35000.0,35000.0
MPT,2015-11-17,17500.0,17500.0,17500.0,17500.0,-167.0,2.0,35000.0,35000.0
MPT,2015-11-16,17897.0,17897.0,17500.0,17797.75,439.0,4.0,71191.0,71191.0
MPT,2015-11-11,17050.0,17050.0,17050.0,17050.0,-145.0,1.0,17050.0,17050.0
MPT,2015-11-10,17300.0,17300.0,17300.0,17300.0,-1.0,2.0,34600.0,34600.0
MPT,2015-11-09,17301.0,17301.0,17301.0,17301.0,-170.0,1.0,17301.0,17301.0
MPT,2015-11-06,17600.0,17600.0,17600.0,17600.0,-222.0,6.0,105600.0,105600.0
MPT,2015-11-04,18000.0,18000.0,18000.0,18000.0,0.0,5.0,90000.0,90000.0
MPT,2015-11-03,18000.0,18000.0,18000.0,18000.0,63.0,12.0,216000.0,216000.0
MPT,2015-11-02,17550.0,18000.0,17550.0,17887.5,-86.0,20.0,357750.0,357750.0
MPT,2015-10-30,18000.0,18047.0,18000.0,18041.89,449.0,46.0,829927.0,829927.0
MPT,2015-10-28,17001.0,17320.0,17001.0,17266.83,-327.0,6.0,103601.0,103601.0
MPT,2015-10-27,17850.0,17850.0,17850.0,17850.0,-295.0,11.0,196350.0,196350.0
MPT,2015-10-22,18000.0,18499.0,18000.0,18393.42,-47.0,19.0,349475.0,349475.0
MPT,2015-10-21,18000.0,18499.0,18000.0,18481.18,-10.0,28.0,517473.0,517473.0
MPT,2015-10-20,18500.0,18500.0,18500.0,18500.0,0.0,3.0,55500.0,55500.0
MPT,2015-10-19,18500.0,18500.0,18500.0,18500.0,0.0,23.0,425500.0,425500.0
MPT,2015-10-15,18500.0,18501.0,18500.0,18500.4,0.0,5.0,92502.0,92502.0
MPT,2015-10-14,18500.0,18500.0,18500.0,18500.0,0.0,3.0,55500.0,55500.0
MPT,2015-10-13,18500.0,18500.0,18500.0,18500.0,-285.0,9.0,166500.0,166500.0
MPT,2015-10-06,19000.0,19101.0,19000.0,19042.08,-235.0,12.0,228505.0,228505.0
MPT,2015-10-02,19500.0,19500.0,19500.0,19500.0,-19.0,2.0,39000.0,39000.0
MPT,2015-10-01,19700.0,19700.0,19501.0,19536.83,16.0,6.0,117221.0,117221.0
MPT,2015-09-30,19505.0,19505.0,19505.0,19505.0,0.0,2.0,39010.0,39010.0
MPT,2015-09-29,19505.0,19505.0,19505.0,19505.0,1.0,4.0,78020.0,78020.0
MPT,2015-09-28,19503.0,19503.0,19503.0,19503.0,1.0,3.0,58509.0,58509.0
MPT,2015-09-25,19501.0,19502.0,19501.0,19501.7,-4.0,10.0,195017.0,195017.0
MPT,2015-09-23,19500.0,19600.0,19500.0,19509.31,-42.0,36.0,702335.0,702335.0
MPT,2015-09-22,19600.0,19600.0,19506.0,19591.45,47.0,11.0,215506.0,215506.0
MPT,2015-09-21,19500.0,19501.0,19500.0,19500.7,0.0,10.0,195007.0,195007.0
MPT,2015-09-18,19501.0,19501.0,19500.0,19500.17,11.0,6.0,117001.0,117001.0
MPT,2015-09-16,19500.0,19500.0,19150.0,19477.94,162.0,16.0,311647.0,311647.0
MPT,2015-09-15,19102.0,19200.0,19011.0,19168.11,-20.0,9.0,172513.0,172513.0
MPT,2015-09-14,19300.0,19300.0,19199.0,19206.43,-151.0,77.0,1478.895,1478895.0
MPT,2015-09-11,19500.0,19500.0,19500.0,19500.0,263.0,4.0,78000.0,78000.0
MPT,2015-09-10,19000.0,19000.0,19000.0,19000.0,0.0,15.0,285000.0,285000.0
MPT,2015-09-09,19000.0,19000.0,19000.0,19000.0,0.0,2.0,38000.0,38000.0
MPT,2015-09-07,19000.0,19000.0,19000.0,19000.0,0.0,4.0,76000.0,76000.0
MPT,2015-09-03,19000.0,19000.0,19000.0,19000.0,0.0,41.0,779000.0,779000.0
MPT,2015-09-02,19000.0,19000.0,19000.0,19000.0,0.0,3.0,57000.0,57000.0
MPT,2015-09-01,19000.0,19000.0,19000.0,19000.0,0.0,15.0,285000.0,285000.0
MPT,2015-08-31,19000.0,19000.0,19000.0,19000.0,0.0,11.0,209000.0,209000.0
MPT,2015-08-27,19000.0,19000.0,19000.0,19000.0,133.0,3.0,57000.0,57000.0
MPT,2015-08-26,18750.0,18750.0,18750.0,18750.0,-132.0,12.0,225000.0,225000.0
MPT,2015-08-24,19000.0,19000.0,19000.0,19000.0,0.0,46.0,874000.0,874000.0
MPT,2015-08-21,19000.0,19000.0,19000.0,19000.0,0.0,40.0,760000.0,760000.0
MPT,2015-08-19,19000.0,19000.0,19000.0,19000.0,-28.0,10.0,190000.0,190000.0
MPT,2015-08-18,19500.0,19500.0,19000.0,19052.74,-233.0,19.0,362002.0,362002.0
MPT,2015-08-17,19500.0,19527.0,19500.0,19507.78,74.0,65.0,1268.006,1268006.0
MPT,2015-08-14,19999.0,19999.0,19001.0,19364.09,203.0,55.0,1065.025,1065025.0
MPT,2015-08-13,19000.0,19000.0,18800.0,18979.23,21.0,35.0,664273.0,664273.0
MPT,2015-08-11,18850.0,18999.0,18850.0,18939.4,21.0,5.0,94697.0,94697.0
MPT,2015-08-10,18900.0,18900.0,18900.0,18900.0,216.0,17.0,321300.0,321300.0
MPT,2015-08-07,18500.0,18500.0,18500.0,18500.0,-27.0,3.0,55500.0,55500.0
MPT,2015-08-06,18550.0,18550.0,18550.0,18550.0,23.0,8.0,148400.0,148400.0
MPT,2015-08-04,18500.0,18515.0,18500.0,18507.83,-1.0,6.0,111047.0,111047.0
MPT,2015-07-31,18510.0,18510.0,18510.0,18510.0,5.0,3.0,55530.0,55530.0
MPT,2015-07-29,18500.0,18500.0,18500.0,18500.0,0.0,10.0,185000.0,185000.0
MPT,2015-07-28,18500.0,18500.0,18500.0,18500.0,0.0,46.0,851000.0,851000.0
MPT,2015-07-27,18500.0,18500.0,18500.0,18500.0,0.0,6.0,111000.0,111000.0
MPT,2015-07-24,18500.0,18500.0,18500.0,18500.0,0.0,2.0,37000.0,37000.0
MPT,2015-07-23,18500.0,18500.0,18500.0,18500.0,0.0,6.0,111000.0,111000.0
MPT,2015-07-22,18500.0,18501.0,18500.0,18500.25,0.0,4.0,74001.0,74001.0
MPT,2015-07-21,18500.0,18500.0,18500.0,18500.0,-210.0,6.0,111000.0,111000.0
MPT,2015-07-20,19500.0,19500.0,18800.0,18896.67,51.0,30.0,566900.0,566900.0
MPT,2015-07-16,18800.0,18800.0,18800.0,18800.0,40.0,8.0,150400.0,150400.0
MPT,2015-07-15,18800.0,18800.0,18500.0,18725.0,122.0,4.0,74900.0,74900.0
MPT,2015-07-14,18499.0,18499.0,18499.0,18499.0,120.0,15.0,277485.0,277485.0
MPT,2015-07-10,18050.0,18500.0,18050.0,18280.1,-18.0,20.0,365602.0,365602.0
MPT,2015-07-09,18300.0,18400.0,18300.0,18313.04,-101.0,23.0,421200.0,421200.0
MPT,2015-07-08,18500.0,18500.0,18490.0,18499.21,214.0,89.0,1646.43,1646430.0
MPT,2015-07-06,18000.0,18500.0,18000.0,18111.67,-210.0,9.0,163005.0,163005.0
MPT,2015-07-03,18500.0,18500.0,18500.0,18500.0,0.0,1.0,18500.0,18500.0
MPT,2015-07-02,18500.0,18500.0,18500.0,18500.0,0.0,44.0,814000.0,814000.0
MPT,2015-07-01,18500.0,18500.0,18500.0,18500.0,0.0,10.0,185000.0,185000.0
MPT,2015-06-30,18500.0,18500.0,18500.0,18500.0,0.0,29.0,536500.0,536500.0
MPT,2015-06-29,18500.0,18500.0,18500.0,18500.0,0.0,20.0,370000.0,370000.0
MPT,2015-06-26,18500.0,18501.0,18500.0,18500.77,68.0,13.0,240510.0,240510.0
MPT,2015-06-25,18500.0,18500.0,18100.0,18375.0,208.0,52.0,955500.0,955500.0
MPT,2015-06-24,18000.0,18000.0,18000.0,18000.0,-63.0,88.0,1584.0,1584000.0
MPT,2015-06-23,18197.0,18197.0,18000.0,18113.69,43.0,36.0,652093.0,652093.0
MPT,2015-06-22,18000.0,18200.0,18000.0,18036.36,-86.0,22.0,396800.0,396800.0
MPT,2015-06-18,18200.0,18200.0,18100.0,18192.79,164.0,42.0,764097.0,764097.0
MPT,2015-06-17,17900.0,17900.0,17900.0,17900.0,-60.0,2.0,35800.0,35800.0
MPT,2015-06-16,18000.0,18100.0,18000.0,18007.71,-165.0,35.0,630270.0,630270.0
MPT,2015-06-15,18101.0,18350.0,18101.0,18310.68,-21.0,19.0,347903.0,347903.0
MPT,2015-06-12,18350.0,18350.0,18350.0,18350.0,-81.0,18.0,330300.0,330300.0
MPT,2015-06-11,18500.0,18500.0,18500.0,18500.0,278.0,4.0,74000.0,74000.0
MPT,2015-06-09,18000.0,18000.0,17999.0,17999.96,0.0,49.0,881998.0,881998.0
MPT,2015-06-08,18000.0,18000.0,18000.0,18000.0,-270.0,38.0,684000.0,684000.0
MPT,2015-06-04,18500.0,18500.0,18500.0,18500.0,221.0,12.0,222000.0,222000.0
MPT,2015-06-03,18000.0,18500.0,18000.0,18100.4,-36.0,10.0,181004.0,181004.0
MPT,2015-06-01,18300.0,18300.0,18000.0,18166.67,224.0,9.0,163500.0,163500.0
MPT,2015-05-28,17650.0,18370.0,17650.0,17769.29,-38.0,14.0,248770.0,248770.0
MPT,2015-05-27,17750.0,17900.0,17601.0,17837.1,192.0,31.0,552950.0,552950.0
MPT,2015-05-26,17500.0,17501.0,17500.0,17500.8,-218.0,5.0,87504.0,87504.0
MPT,2015-05-22,17890.0,17890.0,17890.0,17890.0,-6.0,9.0,161010.0,161010.0
MPT,2015-05-21,17900.0,17900.0,17900.0,17900.0,228.0,4.0,71600.0,71600.0
MPT,2015-05-20,17500.0,17501.0,17500.0,17500.31,0.0,16.0,280005.0,280005.0
MPT,2015-05-19,17501.0,17501.0,17501.0,17501.0,-277.0,5.0,87505.0,87505.0
MPT,2015-05-18,18000.0,18000.0,18000.0,18000.0,-255.0,6.0,108000.0,108000.0
MPT,2015-05-15,18500.0,18500.0,18000.0,18471.43,-15.0,70.0,1293.0,1293000.0
MPT,2015-05-14,18500.0,18500.0,18500.0,18500.0,4.0,2.0,37000.0,37000.0
MPT,2015-05-13,18500.0,18500.0,18400.0,18492.75,567.0,69.0,1276.0,1276000.0
MPT,2015-05-12,17500.0,17500.0,17500.0,17500.0,-33.0,8.0,140000.0,140000.0
MPT,2015-05-11,17558.0,17558.0,17558.0,17558.0,-300.0,2.0,35116.0,35116.0
MPT,2015-05-06,18100.0,18101.0,18100.0,18100.62,-216.0,8.0,144805.0,144805.0
MPT,2015-05-05,18500.0,18501.0,18500.0,18500.17,-212.0,6.0,111001.0,111001.0
MPT,2015-05-04,18500.0,19000.0,18500.0,18900.0,-58.0,5.0,94500.0,94500.0
MPT,2015-04-30,19050.0,19050.0,18999.0,19009.9,276.0,40.0,760396.0,760396.0
MPT,2015-04-29,18500.0,18500.0,18499.0,18499.77,98.0,26.0,480994.0,480994.0
MPT,2015-04-28,18400.0,18499.0,18000.0,18321.0,-97.0,19.0,348099.0,348099.0
MPT,2015-04-27,18500.0,18500.0,18500.0,18500.0,0.0,8.0,148000.0,148000.0
MPT,2015-04-24,18500.0,18500.0,18500.0,18500.0,0.0,15.0,277500.0,277500.0
MPT,2015-04-23,18500.0,18500.0,18500.0,18500.0,-263.0,5.0,92500.0,92500.0
MPT,2015-04-21,19000.0,19000.0,19000.0,19000.0,-155.0,6.0,114000.0,114000.0
MPT,2015-04-20,19500.0,19500.0,19000.0,19300.0,-103.0,5.0,96500.0,96500.0
MPT,2015-04-17,19500.0,19501.0,19500.0,19500.33,-92.0,27.0,526509.0,526509.0
MPT,2015-04-16,20000.0,20000.0,19400.0,19680.85,420.0,47.0,925000.0,925000.0
MPT,2015-04-15,19000.0,19000.0,18000.0,18887.49,781.0,247.0,4665.211,4665211.0
MPT,2015-04-14,18000.0,18000.0,17500.0,17518.73,11.0,299.0,5238.1,5238100.0
MPT,2015-04-09,17500.0,17502.0,17499.0,17500.3,-173.0,47.0,822514.0,822514.0
MPT,2015-04-08,17500.0,18000.0,17500.0,17808.77,-106.0,22.0,391793.0,391793.0
MPT,2015-04-07,18000.0,18000.0,18000.0,18000.0,0.0,30.0,540000.0,540000.0
MPT,2015-04-06,18000.0,18001.0,18000.0,18000.17,-30.0,30.0,540005.0,540005.0
MPT,2015-04-03,18020.0,18300.0,18020.0,18054.56,-157.0,25.0,451364.0,451364.0
MPT,2015-04-02,18300.0,18400.0,18300.0,18341.62,-139.0,8.0,146733.0,146733.0
MPT,2015-04-01,18600.0,18601.0,18600.0,18600.4,-159.0,5.0,93002.0,93002.0
MPT,2015-03-31,18900.0,18900.0,18900.0,18900.0,-207.0,3.0,56700.0,56700.0
MPT,2015-03-30,19299.0,19300.0,19299.0,19299.5,-55.0,4.0,77198.0,77198.0
MPT,2015-03-27,19300.0,19550.0,19300.0,19405.56,-65.0,9.0,174650.0,174650.0
MPT,2015-03-26,19500.0,19600.0,19500.0,19533.33,-34.0,6.0,117200.0,117200.0
MPT,2015-03-25,19600.0,19601.0,19600.0,19600.13,-170.0,15.0,294002.0,294002.0
MPT,2015-03-24,19900.0,20000.0,19900.0,19938.46,11.0,13.0,259200.0,259200.0
MPT,2015-03-23,19900.0,20000.0,19800.0,19917.39,-4.0,23.0,458100.0,458100.0
MPT,2015-03-19,19600.0,20000.0,19600.0,19926.32,-30.0,19.0,378600.0,378600.0
MPT,2015-03-18,20000.0,20000.0,19850.0,19986.36,-7.0,11.0,219850.0,219850.0
MPT,2015-03-13,20000.0,20000.0,20000.0,20000.0,0.0,47.0,940000.0,940000.0
MPT,2015-03-12,20000.0,20000.0,20000.0,20000.0,0.0,84.0,1680.0,1680000.0
MPT,2015-03-11,20000.0,20000.0,20000.0,20000.0,0.0,3.0,60000.0,60000.0
MPT,2015-03-10,20000.0,20000.0,20000.0,20000.0,0.0,6.0,120000.0,120000.0
MPT,2015-03-09,20000.0,20000.0,20000.0,20000.0,-123.0,5.0,100000.0,100000.0
MPT,2015-03-06,20250.0,20250.0,20250.0,20250.0,-217.0,1.0,20250.0,20250.0
MPT,2015-03-05,20700.0,20700.0,20700.0,20700.0,-190.0,5.0,103500.0,103500.0
MPT,2015-03-02,21100.0,21100.0,21100.0,21100.0,293.0,3.0,63300.0,63300.0
MPT,2015-02-27,20500.0,20500.0,20500.0,20500.0,177.0,1.0,20500.0,20500.0
MPT,2015-02-26,20500.0,20500.0,20000.0,20142.86,-174.0,7.0,141000.0,141000.0
MPT,2015-02-25,20500.0,20500.0,20500.0,20500.0,250.0,1.0,20500.0,20500.0
MPT,2015-02-24,20000.0,20000.0,20000.0,20000.0,-148.0,7.0,140000.0,140000.0
MPT,2015-02-19,20300.0,20300.0,20300.0,20300.0,69.0,1.0,20300.0,20300.0
MPT,2015-02-18,20400.0,20400.0,20000.0,20160.0,81.0,5.0,100800.0,100800.0
MPT,2015-02-17,20000.0,20000.0,19950.0,19998.28,-385.0,61.0,1219.895,1219895.0
MPT,2015-02-16,20800.0,20800.0,20800.0,20800.0,0.0,1.0,20800.0,20800.0
MPT,2015-02-13,20800.0,20800.0,20800.0,20800.0,-95.0,5.0,104000.0,104000.0
MPT,2015-02-12,21000.0,21000.0,21000.0,21000.0,-141.0,5.0,105000.0,105000.0
MPT,2015-02-11,21300.0,21301.0,21300.0,21300.08,-93.0,13.0,276901.0,276901.0
MPT,2015-02-10,21500.0,21500.0,21500.0,21500.0,0.0,15.0,322500.0,322500.0
MPT,2015-02-09,21500.0,21500.0,21500.0,21500.0,-38.0,15.0,322500.0,322500.0
MPT,2015-02-06,21690.0,21690.0,21260.0,21582.5,35.0,20.0,431650.0,431650.0
MPT,2015-02-04,21500.0,21550.0,21500.0,21507.14,-50.0,14.0,301100.0,301100.0
MPT,2015-02-02,21500.0,21700.0,21500.0,21614.16,-175.0,38.0,821338.0,821338.0
MPT,2015-01-30,21999.0,22000.0,21999.0,21999.29,0.0,17.0,373988.0,373988.0
MPT,2015-01-28,22000.0,22000.0,22000.0,22000.0,61.0,1.0,22000.0,22000.0
MPT,2015-01-27,21999.0,21999.0,21800.0,21866.33,-13.0,9.0,196797.0,196797.0
MPT,2015-01-26,21800.0,22000.0,21800.0,21894.12,-74.0,17.0,372200.0,372200.0
MPT,2015-01-23,22000.0,22200.0,22000.0,22057.14,212.0,7.0,154400.0,154400.0
MPT,2015-01-22,21600.0,21601.0,21600.0,21600.06,-148.0,33.0,712802.0,712802.0
MPT,2015-01-21,21800.0,22000.0,21800.0,21925.0,104.0,8.0,175400.0,175400.0
MPT,2015-01-20,21700.0,21700.0,21700.0,21700.0,4.0,4.0,86800.0,86800.0
MPT,2015-01-16,21700.0,21700.0,21510.0,21690.5,41.0,20.0,433810.0,433810.0
MPT,2015-01-15,21700.0,21700.0,21501.0,21602.75,26.0,4.0,86411.0,86411.0
MPT,2015-01-14,21501.0,21700.0,21501.0,21546.92,22.0,13.0,280110.0,280110.0
MPT,2015-01-13,21500.0,21500.0,21500.0,21500.0,0.0,1.0,21500.0,21500.0
MPT,2015-01-12,21500.0,21500.0,21500.0,21500.0,-62.0,26.0,559000.0,559000.0
MPT,2015-01-09,21500.0,21700.0,21500.0,21633.33,-35.0,9.0,194700.0,194700.0
MPT,2015-01-08,21710.0,21710.0,21710.0,21710.0,-221.0,3.0,65130.0,65130.0
MPT,2015-01-05,22000.0,22499.0,22000.0,22199.6,117.0,5.0,110998.0,110998.0
MPT,2015-01-02,22000.0,22000.0,21710.0,21942.0,-66.0,5.0,109710.0,109710.0
MTUR,2025-01-17,9500.0,9500.0,9500.0,9500.0,440.0,15.0,142500.0,142500.0
MTUR,2025-01-13,9100.0,9100.0,9100.0,9100.0,156.0,10.0,91000.0,91000.0
MTUR,2025-01-10,8960.0,8960.0,8960.0,8960.0,0.0,156.0,1397.76,1397760.0
MTUR,2025-01-03,8960.0,8960.0,8960.0,8960.0,299.0,30.0,268800.0,268800.0
MTUR,2025-01-02,8700.0,8700.0,8700.0,8700.0,296.0,81.0,704700.0,704700.0
MTUR,2024-12-23,8400.0,8850.0,8400.0,8450.0,-489.0,54.0,456300.0,166506300.0
MTUR,2024-12-13,8870.0,8890.0,8870.0,8884.55,-985.0,11.0,97730.0,97730.0
MTUR,2024-12-04,9855.0,9855.0,9855.0,9855.0,-1000.0,700.0,6898.5,6898500.0
MTUR,2024-12-03,10950.0,10950.0,10950.0,10950.0,999.0,210.0,2299.5,55497750.0
MTUR,2024-12-02,9955.0,9955.0,9955.0,9955.0,1000.0,589.0,5863.495,619978869.0
MTUR,2024-11-29,9050.0,9050.0,9050.0,9050.0,999.0,2.835,25656.75,119352958.0
MTUR,2024-11-28,8228.0,8228.0,8228.0,8228.0,999.0,2.347,19311.116,19311116.0
MTUR,2024-11-27,7500.0,7500.0,7400.0,7480.39,76.0,879.0,6575.26,12156840.0
MTUR,2024-11-26,7400.0,7550.0,7300.0,7423.88,-357.0,160.0,1187.82,1187820.0
MTUR,2024-11-25,7699.0,7699.0,7699.0,7699.0,0.0,78.0,600522.0,600522.0
MTUR,2024-11-20,7699.0,7699.0,7699.0,7699.0,158.0,781.0,6012.919,6012919.0
MTUR,2024-11-19,7300.0,7700.0,7300.0,7579.57,104.0,93.0,704900.0,418691507.0
MTUR,2024-11-18,7500.0,7505.0,7500.0,7501.25,-623.0,60.0,450075.0,450075.0
MTUR,2024-11-07,8000.0,8000.0,8000.0,8000.0,316.0,5.0,40000.0,40000.0
MTUR,2024-10-31,7710.0,7760.0,7710.0,7754.83,-306.0,290.0,2248.9,2248900.0
MTUR,2024-10-30,8000.0,8000.0,8000.0,8000.0,259.0,14.0,112000.0,564161710.0
MTUR,2024-10-25,7900.0,7900.0,7700.0,7797.96,163.0,392.0,3056.8,37868200.0
MTUR,2024-10-24,7800.0,7800.0,7650.0,7673.19,-735.0,690.0,5294.5,5294500.0
MTUR,2024-10-18,7720.0,8500.0,7720.0,8282.33,-256.0,15.158,125543.62,125543620.0
MTUR,2024-10-17,8500.0,8500.0,8500.0,8500.0,-230.0,25.0,212500.0,212500.0
MTUR,2024-10-16,8700.0,8700.0,8700.0,8700.0,0.0,17.0,147900.0,147900.0
MTUR,2024-10-15,8700.0,8700.0,8700.0,8700.0,-333.0,3.0,26100.0,26100.0
MTUR,2024-10-14,9000.0,9000.0,9000.0,9000.0,0.0,17.0,153000.0,153000.0
MTUR,2024-10-10,9000.0,9000.0,9000.0,9000.0,115.0,36.0,324000.0,6784000.0
MTUR,2024-10-09,9000.0,9000.0,8751.0,8897.47,-137.0,34.0,302514.0,302514.0
MTUR,2024-10-08,9200.0,9200.0,8800.0,9020.85,136.0,129.0,1163.69,152099690.0
MTUR,2024-10-07,8900.0,8900.0,8900.0,8900.0,-200.0,20.0,178000.0,144692500.0
MTUR,2024-10-04,9100.0,9100.0,8610.0,9081.3,481.0,562.0,5103.69,33756990.0
MTUR,2024-10-03,8680.0,8680.0,8500.0,8664.5,63.0,329.0,2850.62,27962140.0
MTUR,2024-10-02,8610.0,8610.0,8610.0,8610.0,127.0,45.0,387450.0,4467450.0
MTUR,2024-10-01,8570.0,8570.0,8480.0,8501.89,2.0,953.0,8102.3,74670300.0
MTUR,2024-09-30,8500.0,8500.0,8499.0,8499.94,212.0,722.0,6136.955,48290655.0
MTUR,2024-09-27,8400.0,8400.0,8200.0,8323.88,206.0,278.0,2314.04,2314040.0
MTUR,2024-09-26,8103.0,8343.0,8100.0,8156.06,69.0,193.0,1574.119,1574119.0
MTUR,2024-09-24,8100.0,8100.0,8100.0,8100.0,0.0,173.0,1401.3,1401300.0
MTUR,2024-09-23,8100.0,8100.0,8100.0,8100.0,62.0,156.0,1263.6,84407600.0
MTUR,2024-09-20,8050.0,8050.0,8050.0,8050.0,32.0,50.0,402500.0,402500.0
MTUR,2024-09-19,8050.0,8050.0,7800.0,8024.22,2.0,424.0,3402.27,3402270.0
MTUR,2024-09-13,8000.0,8050.0,7990.0,8022.87,-34.0,52.0,417189.0,417189.0
MTUR,2024-09-06,8050.0,8050.0,8050.0,8050.0,190.0,361.0,2906.05,2906050.0
MTUR,2024-09-05,7900.0,7900.0,7900.0,7900.0,249.0,22.0,173800.0,173800.0
MTUR,2024-08-27,7700.0,7813.0,7700.0,7707.74,-135.0,73.0,562665.0,562665.0
MTUR,2024-08-26,7750.0,7830.0,7750.0,7813.16,238.0,190.0,1484.5,1484500.0
MTUR,2024-08-23,7725.0,7725.0,7503.0,7631.23,175.0,1.419,10828.72,13101220.0
MTUR,2024-08-13,7500.0,7500.0,7500.0,7500.0,0.0,150.0,1125.0,1125000.0
MTUR,2024-08-07,7500.0,7500.0,7500.0,7500.0,-92.0,38.0,285000.0,285000.0
MTUR,2024-08-05,7570.0,7570.0,7570.0,7570.0,299.0,430.0,3255.1,3255100.0
MTUR,2024-07-31,7350.0,7350.0,7350.0,7350.0,0.0,80.0,588000.0,588000.0
MTUR,2024-07-30,7350.0,7350.0,7350.0,7350.0,68.0,30.0,220500.0,4381500.0
MTUR,2024-07-29,7300.0,7300.0,7300.0,7300.0,19.0,35.0,255500.0,255500.0
MTUR,2024-07-25,7337.0,7337.0,7210.0,7286.2,228.0,50.0,364310.0,364310.0
MTUR,2024-07-24,7200.0,7200.0,7010.0,7124.0,-106.0,250.0,1781.0,1781000.0
MTUR,2024-07-23,7200.0,7200.0,7200.0,7200.0,-1000.0,10.0,72000.0,72000.0
MTUR,2024-07-17,8000.0,8000.0,8000.0,8000.0,-277.0,10.0,80000.0,80000.0
MTUR,2024-07-16,8228.0,8228.0,8228.0,8228.0,1000.0,20.0,164560.0,164560.0
MTUR,2024-07-11,7480.0,7480.0,7480.0,7480.0,1000.0,15.0,112200.0,112200.0
MTUR,2024-07-05,6800.0,6800.0,6800.0,6800.0,154.0,50.0,340000.0,2380000.0
MTUR,2024-07-04,6697.0,6697.0,6697.0,6697.0,300.0,106.0,709882.0,709882.0
MTUR,2024-06-25,6502.0,6502.0,6502.0,6502.0,3.0,10.0,65020.0,65020.0
MTUR,2024-06-19,6500.0,6500.0,6500.0,6500.0,0.0,5.0,32500.0,32500.0
MTUR,2024-06-18,6500.0,6500.0,6500.0,6500.0,316.0,49.0,318500.0,318500.0
MTUR,2024-06-10,6301.0,6301.0,6301.0,6301.0,-118.0,2.0,12602.0,12602.0
MTUR,2024-06-05,6500.0,6500.0,6302.0,6376.25,73.0,32.0,204040.0,14070440.0
MTUR,2024-06-04,6330.0,6330.0,6330.0,6330.0,-248.0,25.0,158250.0,158250.0
MTUR,2024-05-30,6500.0,6500.0,6315.0,6491.19,808.0,21.0,136315.0,4465315.0
MTUR,2024-05-22,6001.0,6077.0,6001.0,6005.71,179.0,226.0,1357.29,1357290.0
MTUR,2024-05-20,5900.0,5900.0,5900.0,5900.0,0.0,20.0,118000.0,118000.0
MTUR,2024-05-10,5900.0,5900.0,5900.0,5900.0,628.0,56.0,330400.0,330400.0
MTUR,2024-05-09,5551.0,5552.0,5551.0,5551.5,-298.0,20.0,111030.0,111030.0
MTUR,2024-04-23,5722.0,5722.0,5722.0,5722.0,1000.0,10.0,57220.0,4619470.0
MTUR,2024-04-19,5202.0,5202.0,5202.0,5202.0,101.0,5.0,26010.0,26010.0
MTUR,2024-04-11,5150.0,5150.0,5150.0,5150.0,-2.0,106.0,545900.0,545900.0
MTUR,2024-04-05,5151.0,5151.0,5151.0,5151.0,2.0,55.0,283305.0,283305.0
MTUR,2024-03-25,5150.0,5150.0,5150.0,5150.0,0.0,10.0,51500.0,51500.0
MTUR,2024-03-19,5150.0,5150.0,5150.0,5150.0,158.0,10.0,51500.0,51500.0
MTUR,2024-03-15,5070.0,5070.0,5070.0,5070.0,39.0,327.0,1657.89,1657890.0
MTUR,2024-03-12,5050.0,5051.0,5050.0,5050.2,0.0,98.0,494920.0,494920.0
MTUR,2024-02-28,5050.0,5050.0,5050.0,5050.0,100.0,10.0,50500.0,50500.0
MTUR,2024-02-21,5000.0,5000.0,5000.0,5000.0,-140.0,610.0,3050.0,3050000.0
MTUR,2024-02-20,5060.0,5100.0,5060.0,5071.18,-57.0,340.0,1724.2,1724200.0
MTUR,2024-02-19,5100.0,5100.0,5100.0,5100.0,-4.0,5.0,25500.0,25500.0
MTUR,2024-02-16,5100.0,5115.0,5100.0,5101.92,-16.0,800.0,4081.538,4081538.0
MTUR,2024-02-15,5110.0,5110.0,5110.0,5110.0,-20.0,430.0,2197.3,2197300.0
MTUR,2024-02-06,5120.0,5120.0,5120.0,5120.0,79.0,50.0,256000.0,256000.0
MTUR,2024-01-22,5080.0,5080.0,5080.0,5080.0,0.0,32.0,162560.0,162560.0
MTUR,2024-01-10,5080.0,5080.0,5080.0,5080.0,263.0,60.0,304800.0,304800.0
MTUR,2024-01-09,4950.0,4950.0,4950.0,4950.0,61.0,560.0,2772.0,2772000.0
MTUR,2024-01-04,4950.0,4950.0,4800.0,4920.0,306.0,25.0,123000.0,123000.0
MTUR,2023-12-26,4702.0,4790.0,4702.0,4774.12,-54.0,601.0,2869.245,2869245.0
MTUR,2023-12-25,4800.0,4800.0,4800.0,4800.0,195.0,520.0,2496.0,2496000.0
MTUR,2023-12-15,4750.0,4750.0,4700.0,4707.96,459.0,157.0,739150.0,739150.0
MTUR,2023-12-07,4500.0,4510.0,4500.0,4501.5,3.0,300.0,1350.45,1350450.0
MTUR,2023-11-28,4500.0,4500.0,4500.0,4500.0,0.0,15.0,67500.0,67500.0
MTUR,2023-11-27,4500.0,4500.0,4500.0,4500.0,0.0,25.0,112500.0,112500.0
MTUR,2023-11-14,4500.0,4500.0,4500.0,4500.0,0.0,5.0,22500.0,22500.0
MTUR,2023-11-06,4500.0,4500.0,4500.0,4500.0,89.0,10.0,45000.0,45000.0
MTUR,2023-10-31,4500.0,4500.0,4400.0,4460.45,137.0,397.0,1770.8,1770800.0
MTUR,2023-10-19,4400.0,4400.0,4400.0,4400.0,0.0,200.0,880000.0,880000.0
MTUR,2023-10-18,4400.0,4400.0,4400.0,4400.0,-2.0,200.0,880000.0,880000.0
MTUR,2023-10-17,4400.0,4401.0,4400.0,4400.97,0.0,119.0,523715.0,523715.0
MTUR,2023-10-16,4401.0,4401.0,4401.0,4401.0,0.0,10.0,44010.0,44010.0
MTUR,2023-10-13,4401.0,4401.0,4401.0,4401.0,2.0,25.0,110025.0,110025.0
MTUR,2023-10-10,4400.0,4400.0,4400.0,4400.0,0.0,30.0,132000.0,132000.0
MTUR,2023-10-05,4400.0,4400.0,4400.0,4400.0,0.0,70.0,308000.0,308000.0
MTUR,2023-10-04,4400.0,4400.0,4400.0,4400.0,0.0,6.0,26400.0,26400.0
MTUR,2023-10-03,4400.0,4400.0,4400.0,4400.0,0.0,63.0,277200.0,277200.0
MTUR,2023-09-29,4400.0,4400.0,4400.0,4400.0,0.0,33.0,145200.0,145200.0
MTUR,2023-09-25,4400.0,4400.0,4400.0,4400.0,0.0,15.0,66000.0,66000.0
MTUR,2023-09-18,4400.0,4400.0,4400.0,4400.0,115.0,20.0,88000.0,88000.0
MTUR,2023-09-13,4350.0,4350.0,4350.0,4350.0,116.0,20.0,87000.0,87000.0
MTUR,2023-09-07,4300.0,4300.0,4300.0,4300.0,0.0,110.0,473000.0,473000.0
MTUR,2023-09-05,4300.0,4300.0,4300.0,4300.0,0.0,100.0,430000.0,430000.0
MTUR,2023-08-31,4300.0,4300.0,4300.0,4300.0,0.0,90.0,387000.0,387000.0
MTUR,2023-08-30,4300.0,4300.0,4300.0,4300.0,-115.0,10.0,43000.0,43000.0
MTUR,2023-08-29,4350.0,4350.0,4350.0,4350.0,116.0,20.0,87000.0,87000.0
MTUR,2023-08-23,4300.0,4300.0,4300.0,4300.0,-227.0,100.0,430000.0,430000.0
MTUR,2023-08-17,4400.0,4400.0,4400.0,4400.0,0.0,20.0,88000.0,88000.0
MTUR,2023-07-28,4400.0,4400.0,4400.0,4400.0,-5.0,10.0,44000.0,44000.0
MTUR,2023-07-27,4400.0,4405.0,4400.0,4402.38,5.0,84.0,369800.0,369800.0
MTUR,2023-07-26,4400.0,4400.0,4400.0,4400.0,0.0,20.0,88000.0,88000.0
MTUR,2023-07-24,4400.0,4400.0,4400.0,4400.0,0.0,10.0,44000.0,44000.0
MTUR,2023-07-17,4400.0,4400.0,4400.0,4400.0,0.0,5.0,22000.0,22000.0
MTUR,2023-07-10,4400.0,4400.0,4400.0,4400.0,-18.0,5.0,22000.0,22000.0
MTUR,2023-07-05,4400.0,4430.0,4400.0,4408.0,-50.0,89.0,392312.0,392312.0
MTUR,2023-06-30,4430.0,4430.0,4430.0,4430.0,68.0,35.0,155050.0,155050.0
MTUR,2023-06-29,4400.0,4400.0,4400.0,4400.0,0.0,30.0,132000.0,132000.0
MTUR,2023-06-26,4400.0,4400.0,4400.0,4400.0,0.0,10.0,44000.0,44000.0
MTUR,2023-06-22,4400.0,4400.0,4400.0,4400.0,0.0,10.0,44000.0,44000.0
MTUR,2023-06-21,4400.0,4400.0,4400.0,4400.0,-68.0,10.0,44000.0,44000.0
MTUR,2023-06-20,4430.0,4430.0,4430.0,4430.0,0.0,65.0,287950.0,287950.0
MTUR,2023-06-19,4430.0,4430.0,4430.0,4430.0,1.0,51.0,225930.0,225930.0
MTUR,2023-06-16,4430.0,4430.0,4429.0,4429.49,-1.0,100.0,442949.0,442949.0
MTUR,2023-06-15,4430.0,4430.0,4430.0,4430.0,77.0,100.0,443000.0,443000.0
MTUR,2023-06-14,4400.0,4400.0,4350.0,4396.3,106.0,135.0,593500.0,593500.0
MTUR,2023-06-13,4350.0,4350.0,4350.0,4350.0,-176.0,3.0,13050.0,13050.0
MTUR,2023-05-25,4450.0,4450.0,4400.0,4427.89,-160.0,57.0,252390.0,252390.0
MTUR,2023-05-15,4500.0,4500.0,4500.0,4500.0,-215.0,6.0,27000.0,27000.0
MTUR,2023-05-03,4599.0,4599.0,4599.0,4599.0,83.0,10.0,45990.0,45990.0
MTUR,2023-05-02,4561.0,4561.0,4561.0,4561.0,-84.0,10.0,45610.0,45610.0
MTUR,2023-04-28,4600.0,4600.0,4599.0,4599.6,109.0,50.0,229980.0,229980.0
MTUR,2023-04-12,4550.0,4550.0,4550.0,4550.0,0.0,70.0,318500.0,318500.0
MTUR,2023-03-30,4550.0,4550.0,4550.0,4550.0,0.0,15.0,68250.0,68250.0
MTUR,2023-03-27,4550.0,4550.0,4550.0,4550.0,0.0,10.0,45500.0,45500.0
MTUR,2023-03-23,4550.0,4550.0,4550.0,4550.0,-106.0,40.0,182000.0,182000.0
MTUR,2023-03-22,4599.0,4599.0,4598.0,4598.8,27.0,25.0,114970.0,114970.0
MTUR,2023-03-21,4550.0,4600.0,4550.0,4586.36,-92.0,55.0,252250.0,252250.0
MTUR,2023-03-09,4650.0,4650.0,4600.0,4629.17,150.0,48.0,222200.0,222200.0
MTUR,2023-03-08,4600.0,4600.0,4551.0,4560.8,133.0,25.0,114020.0,114020.0
MTUR,2023-03-03,4501.0,4501.0,4501.0,4501.0,2.0,20.0,90020.0,90020.0
MTUR,2023-02-27,4500.0,4500.0,4500.0,4500.0,0.0,500.0,2250.0,2250000.0
MTUR,2023-02-24,4500.0,4500.0,4499.0,4499.96,0.0,267.0,1201.488,1201488.0
MTUR,2023-02-23,4500.0,4500.0,4500.0,4500.0,0.0,218.0,981000.0,981000.0
MTUR,2023-02-14,4500.0,4500.0,4500.0,4500.0,0.0,5.0,22500.0,22500.0
MTUR,2023-02-10,4500.0,4500.0,4500.0,4500.0,0.0,80.0,360000.0,360000.0
MTUR,2023-02-09,4500.0,4500.0,4500.0,4500.0,0.0,520.0,2340.0,2340000.0
MTUR,2023-01-27,4500.0,4500.0,4500.0,4500.0,232.0,35.0,157500.0,157500.0
MTUR,2023-01-23,4399.0,4399.0,4398.0,4398.17,-4.0,30.0,131945.0,131945.0
MTUR,2023-01-16,4400.0,4400.0,4400.0,4400.0,0.0,48.0,211200.0,211200.0
MTUR,2023-01-12,4400.0,4400.0,4400.0,4400.0,233.0,400.0,1760.0,1760000.0
MTUR,2023-01-10,4300.0,4300.0,4300.0,4300.0,-227.0,25.0,107500.0,107500.0
MTUR,2022-12-29,4400.0,4400.0,4400.0,4400.0,0.0,130.0,572000.0,572000.0
MTUR,2022-12-27,4400.0,4400.0,4400.0,4400.0,233.0,100.0,440000.0,440000.0
MTUR,2022-12-21,4300.0,4300.0,4300.0,4300.0,89.0,37.0,159100.0,159100.0
MTUR,2022-12-16,4262.0,4262.0,4262.0,4262.0,-86.0,183.0,779946.0,779946.0
MTUR,2022-12-14,4299.0,4299.0,4299.0,4299.0,73.0,100.0,429900.0,429900.0
MTUR,2022-12-13,4270.0,4270.0,4260.0,4268.33,-74.0,120.0,512200.0,512200.0
MTUR,2022-12-12,4300.0,4300.0,4300.0,4300.0,0.0,45.0,193500.0,193500.0
MTUR,2022-12-09,4300.0,4300.0,4300.0,4300.0,0.0,55.0,236500.0,236500.0
MTUR,2022-11-30,4300.0,4300.0,4300.0,4300.0,0.0,100.0,430000.0,430000.0
MTUR,2022-11-29,4300.0,4300.0,4300.0,4300.0,0.0,7.0,30100.0,30100.0
MTUR,2022-11-28,4300.0,4300.0,4300.0,4300.0,0.0,38.0,163400.0,163400.0
MTUR,2022-11-21,4300.0,4300.0,4300.0,4300.0,0.0,25.0,107500.0,107500.0
MTUR,2022-11-18,4300.0,4300.0,4300.0,4300.0,-115.0,71.0,305300.0,305300.0
MTUR,2022-11-17,4350.0,4350.0,4350.0,4350.0,0.0,15.0,65250.0,65250.0
MTUR,2022-11-16,4350.0,4350.0,4350.0,4350.0,86.0,5.0,21750.0,21750.0
MTUR,2022-11-11,4350.0,4350.0,4300.0,4313.41,30.0,41.0,176850.0,176850.0
MTUR,2022-11-09,4300.0,4300.0,4300.0,4300.0,-227.0,10.0,43000.0,43000.0
MTUR,2022-11-02,4400.0,4400.0,4400.0,4400.0,0.0,200.0,880000.0,880000.0
MTUR,2022-11-01,4400.0,4400.0,4400.0,4400.0,23.0,130.0,572000.0,572000.0
MTUR,2022-10-27,4400.0,4400.0,4350.0,4390.0,209.0,100.0,439000.0,439000.0
MTUR,2022-10-13,4300.0,4300.0,4300.0,4300.0,-227.0,5.0,21500.0,21500.0
MTUR,2022-09-30,4400.0,4400.0,4400.0,4400.0,0.0,50.0,220000.0,220000.0
MTUR,2022-09-28,4400.0,4400.0,4400.0,4400.0,0.0,110.0,484000.0,484000.0
MTUR,2022-09-21,4400.0,4400.0,4400.0,4400.0,0.0,170.0,748000.0,748000.0
MTUR,2022-09-20,4400.0,4400.0,4400.0,4400.0,0.0,100.0,440000.0,440000.0
MTUR,2022-09-16,4400.0,4400.0,4400.0,4400.0,233.0,118.0,519200.0,519200.0
MTUR,2022-09-15,4300.0,4300.0,4300.0,4300.0,-209.0,110.0,473000.0,473000.0
MTUR,2022-09-13,4400.0,4400.0,4390.0,4392.07,5.0,167.0,733475.0,733475.0
MTUR,2022-09-07,4390.0,4390.0,4390.0,4390.0,-23.0,5.0,21950.0,21950.0
MTUR,2022-09-06,4400.0,4400.0,4399.0,4399.67,0.0,75.0,329975.0,329975.0
MTUR,2022-08-31,4400.0,4400.0,4400.0,4400.0,0.0,10.0,44000.0,44000.0
MTUR,2022-08-29,4400.0,4400.0,4400.0,4400.0,0.0,15.0,66000.0,66000.0
MTUR,2022-08-26,4400.0,4400.0,4400.0,4400.0,0.0,30.0,132000.0,132000.0
MTUR,2022-08-24,4400.0,4400.0,4400.0,4400.0,0.0,10.0,44000.0,44000.0
MTUR,2022-08-15,4400.0,4400.0,4400.0,4400.0,-222.0,5.0,22000.0,22000.0
MTUR,2022-08-11,4500.0,4500.0,4500.0,4500.0,0.0,10.0,45000.0,45000.0
MTUR,2022-08-03,4500.0,4500.0,4500.0,4500.0,-217.0,42.0,189000.0,189000.0
MTUR,2022-07-29,4600.0,4600.0,4600.0,4600.0,222.0,5.0,23000.0,23000.0
MTUR,2022-07-27,4500.0,4500.0,4500.0,4500.0,-426.0,5.0,22500.0,22500.0
MTUR,2022-07-08,4700.0,4700.0,4700.0,4700.0,217.0,75.0,352500.0,352500.0
MTUR,2022-07-06,4600.0,4600.0,4600.0,4600.0,90.0,20.0,92000.0,92000.0
MTUR,2022-06-29,4559.0,4559.0,4559.0,4559.0,-300.0,10.0,45590.0,45590.0
MTUR,2022-06-09,4700.0,4700.0,4700.0,4700.0,108.0,90.0,423000.0,423000.0
MTUR,2022-05-25,4650.0,4650.0,4650.0,4650.0,-106.0,10.0,46500.0,46500.0
MTUR,2022-05-20,4700.0,4700.0,4700.0,4700.0,0.0,300.0,1410.0,1410000.0
MTUR,2022-05-17,4700.0,4700.0,4699.0,4699.88,0.0,678.0,3186.522,3186522.0
MTUR,2022-05-16,4700.0,4700.0,4700.0,4700.0,47.0,29.0,136300.0,136300.0
MTUR,2022-05-12,4650.0,4702.0,4650.0,4677.54,-49.0,186.0,870022.0,870022.0
MTUR,2022-05-04,4701.0,4701.0,4701.0,4701.0,2.0,58.0,272658.0,272658.0
MTUR,2022-04-28,4700.0,4700.0,4700.0,4700.0,105.0,700.0,3290.0,3290000.0
MTUR,2022-04-26,4651.0,4651.0,4651.0,4651.0,-28.0,10.0,46510.0,46510.0
MTUR,2022-04-20,4700.0,4700.0,4650.0,4663.89,30.0,158.0,736895.0,736895.0
MTUR,2022-04-19,4650.0,4650.0,4650.0,4650.0,0.0,56.0,260400.0,260400.0
MTUR,2022-04-18,4650.0,4650.0,4650.0,4650.0,-106.0,70.0,325500.0,325500.0
MTUR,2022-04-01,4700.0,4700.0,4700.0,4700.0,217.0,14.0,65800.0,65800.0
MTUR,2022-03-17,4600.0,4600.0,4600.0,4600.0,-213.0,10.0,46000.0,46000.0
MTUR,2022-02-23,4700.0,4700.0,4700.0,4700.0,0.0,16.0,75200.0,75200.0
MTUR,2022-02-18,4700.0,4700.0,4700.0,4700.0,-140.0,20.0,94000.0,94000.0
MTUR,2022-02-15,4800.0,4800.0,4750.0,4766.67,-69.0,30.0,143000.0,143000.0
MTUR,2022-02-14,4800.0,4800.0,4800.0,4800.0,0.0,13.0,62400.0,62400.0
MTUR,2022-02-11,4800.0,4800.0,4800.0,4800.0,0.0,15.0,72000.0,72000.0
MTUR,2022-02-10,4800.0,4800.0,4800.0,4800.0,0.0,10.0,48000.0,48000.0
MTUR,2022-02-09,4800.0,4800.0,4800.0,4800.0,-12.0,524.0,2515.2,2515200.0
MTUR,2022-02-08,4800.0,4900.0,4800.0,4805.88,224.0,51.0,245100.0,245100.0
MTUR,2022-02-07,4700.0,4701.0,4700.0,4700.5,-1.0,347.0,1631.074,1631074.0
MTUR,2022-02-03,4700.0,4705.0,4700.0,4700.96,110.0,519.0,2439.8,2439800.0
MTUR,2022-01-28,4650.0,4650.0,4650.0,4650.0,-31.0,10.0,46500.0,46500.0
MTUR,2022-01-25,4624.0,4720.0,4624.0,4664.67,-214.0,300.0,1399.4,1399400.0
MTUR,2022-01-24,4750.0,4810.0,4750.0,4766.74,-99.0,141.0,672110.0,672110.0
MTUR,2022-01-20,4810.0,4815.0,4810.0,4814.59,30.0,229.0,1102.54,1102540.0
MTUR,2022-01-18,4800.0,4803.0,4800.0,4800.41,1.0,718.0,3446.696,3446696.0
MTUR,2022-01-17,4800.0,4800.0,4800.0,4800.0,0.0,10.0,48000.0,48000.0
MTUR,2022-01-14,4800.0,4801.0,4800.0,4800.08,0.0,530.0,2544.042,2544042.0
MTUR,2022-01-13,4800.0,4800.0,4800.0,4800.0,0.0,300.0,1440.0,1440000.0
MTUR,2022-01-12,4800.0,4800.0,4800.0,4800.0,-21.0,300.0,1440.0,1440000.0
MTUR,2022-01-11,4810.0,4810.0,4810.0,4810.0,0.0,62.0,298220.0,298220.0
MTUR,2022-01-05,4810.0,4810.0,4810.0,4810.0,-82.0,38.0,182780.0,182780.0
MTUR,2021-12-30,4850.0,4850.0,4850.0,4850.0,28.0,40.0,194000.0,194000.0
MTUR,2021-12-29,4849.0,4850.0,4800.0,4836.46,216.0,211.0,1020.493,1020493.0
MTUR,2021-12-28,4800.0,4800.0,4700.0,4734.39,69.0,189.0,894800.0,894800.0
MTUR,2021-12-24,4700.0,4721.0,4700.0,4702.12,-38.0,1.09,5125.315,5125315.0
MTUR,2021-12-23,4720.0,4720.0,4720.0,4720.0,0.0,100.0,472000.0,472000.0
MTUR,2021-12-17,4720.0,4720.0,4720.0,4720.0,-126.0,10.0,47200.0,47200.0
MTUR,2021-12-10,4780.0,4780.0,4780.0,4780.0,170.0,110.0,525800.0,525800.0
MTUR,2021-12-07,4700.0,4700.0,4700.0,4700.0,0.0,10.0,47000.0,47000.0
MTUR,2021-11-25,4700.0,4700.0,4700.0,4700.0,0.0,20.0,94000.0,94000.0
MTUR,2021-11-24,4700.0,4700.0,4700.0,4700.0,-2.0,10.0,47000.0,47000.0
MTUR,2021-11-23,4701.0,4701.0,4701.0,4701.0,0.0,78.0,366678.0,366678.0
MTUR,2021-11-19,4701.0,4701.0,4701.0,4701.0,2.0,10.0,47010.0,47010.0
MTUR,2021-11-18,4700.0,4700.0,4700.0,4700.0,0.0,310.0,1457.0,1457000.0
MTUR,2021-11-17,4700.0,4700.0,4670.0,4699.8,0.0,176.0,827165.0,827165.0
MTUR,2021-11-16,4700.0,4700.0,4700.0,4700.0,103.0,130.0,611000.0,611000.0
MTUR,2021-11-15,4652.0,4652.0,4652.0,4652.0,-308.0,12.0,55824.0,55824.0
MTUR,2021-11-09,4800.0,4800.0,4800.0,4800.0,0.0,23.0,110400.0,110400.0
MTUR,2021-11-02,4800.0,4800.0,4800.0,4800.0,105.0,98.0,470400.0,470400.0
MTUR,2021-10-28,4750.0,4750.0,4750.0,4750.0,2.0,27.0,128250.0,128250.0
MTUR,2021-10-27,4799.0,4799.0,4700.0,4749.0,209.0,198.0,940302.0,940302.0
MTUR,2021-10-25,4652.0,4652.0,4652.0,4652.0,-102.0,2.503,11643.956,11643956.0
MTUR,2021-10-14,4700.0,4700.0,4700.0,4700.0,0.0,110.0,517000.0,517000.0
MTUR,2021-10-05,4700.0,4700.0,4700.0,4700.0,0.0,20.0,94000.0,94000.0
MTUR,2021-09-28,4700.0,4700.0,4700.0,4700.0,-11.0,39.0,183300.0,183300.0
MTUR,2021-09-27,4705.0,4705.0,4705.0,4705.0,-11.0,30.0,141150.0,141150.0
MTUR,2021-09-24,4705.0,4750.0,4705.0,4710.17,-288.0,87.0,409785.0,409785.0
MTUR,2021-09-21,4850.0,4850.0,4850.0,4850.0,-298.0,35.0,169750.0,169750.0
MTUR,2021-09-13,4999.0,4999.0,4999.0,4999.0,867.0,6.0,29994.0,29994.0
MTUR,2021-08-27,4600.0,4600.0,4600.0,4600.0,0.0,905.0,4163.0,4163000.0
MTUR,2021-08-25,4600.0,4600.0,4600.0,4600.0,166.0,80.0,368000.0,368000.0
MTUR,2021-08-23,4550.0,4550.0,4500.0,4525.0,-93.0,200.0,905000.0,905000.0
MTUR,2021-08-20,4600.0,4600.0,4500.0,4567.47,144.0,150.0,685120.0,685120.0
MTUR,2021-08-18,4560.0,4560.0,4449.0,4502.59,120.0,58.0,261150.0,261150.0
MTUR,2021-08-16,4449.0,4449.0,4449.0,4449.0,-111.0,80.0,355920.0,355920.0
MTUR,2021-08-13,4499.0,4499.0,4499.0,4499.0,110.0,216.0,971784.0,971784.0
MTUR,2021-08-10,4450.0,4450.0,4450.0,4450.0,-56.0,10.0,44500.0,44500.0
MTUR,2021-08-05,4475.0,4475.0,4475.0,4475.0,54.0,154.0,689150.0,689150.0
MTUR,2021-07-27,4450.0,4451.0,4450.0,4450.75,1.0,67.0,298200.0,298200.0
MTUR,2021-07-26,4450.0,4451.0,4450.0,4450.5,-215.0,140.0,623070.0,623070.0
MTUR,2021-07-22,4549.0,4549.0,4500.0,4548.18,-4.0,300.0,1364.455,1364455.0
MTUR,2021-07-19,4550.0,4550.0,4549.0,4549.93,0.0,150.0,682490.0,682490.0
MTUR,2021-07-16,4550.0,4550.0,4550.0,4550.0,0.0,20.0,91000.0,91000.0
MTUR,2021-07-12,4550.0,4550.0,4549.0,4549.91,222.0,110.0,500490.0,500490.0
MTUR,2021-07-09,4451.0,4451.0,4451.0,4451.0,-218.0,10.0,44510.0,44510.0
MTUR,2021-07-08,4550.0,4550.0,4550.0,4550.0,0.0,60.0,273000.0,273000.0
MTUR,2021-07-07,4550.0,4550.0,4550.0,4550.0,111.0,40.0,182000.0,182000.0
MTUR,2021-06-29,4500.0,4500.0,4500.0,4500.0,0.0,140.0,630000.0,630000.0
MTUR,2021-06-28,4500.0,4500.0,4500.0,4500.0,-110.0,10.0,45000.0,45000.0
MTUR,2021-06-24,4550.0,4550.0,4550.0,4550.0,0.0,50.0,227500.0,227500.0
MTUR,2021-06-23,4550.0,4550.0,4550.0,4550.0,-173.0,10.0,45500.0,45500.0
MTUR,2021-06-21,4630.0,4630.0,4630.0,4630.0,1.0,20.0,92600.0,92600.0
MTUR,2021-06-15,4630.0,4630.0,4620.0,4629.65,-1.0,427.0,1976.86,1976860.0
MTUR,2021-06-07,4630.0,4630.0,4630.0,4630.0,0.0,10.0,46300.0,46300.0
MTUR,2021-05-28,4660.0,4660.0,4600.0,4630.0,239.0,40.0,185200.0,185200.0
MTUR,2021-05-27,4522.0,4522.0,4522.0,4522.0,-298.0,98.0,443156.0,443156.0
MTUR,2021-05-26,4662.0,4690.0,4636.0,4661.0,358.0,32.0,149152.0,149152.0
MTUR,2021-05-25,4500.0,4500.0,4500.0,4500.0,226.0,75.0,337500.0,337500.0
MTUR,2021-05-21,4500.0,4500.0,4400.0,4400.45,-221.0,5.726,25197.0,25197000.0
MTUR,2021-05-20,4500.0,4500.0,4500.0,4500.0,0.0,210.0,945000.0,945000.0
MTUR,2021-05-19,4500.0,4500.0,4500.0,4500.0,278.0,14.0,63000.0,63000.0
MTUR,2021-05-10,4366.0,4500.0,4366.0,4378.18,-273.0,55.0,240800.0,240800.0
MTUR,2021-05-07,4501.0,4501.0,4501.0,4501.0,591.0,10.0,45010.0,45010.0
MTUR,2021-04-29,4250.0,4250.0,4250.0,4250.0,119.0,27.0,114750.0,114750.0
MTUR,2021-04-28,4200.0,4200.0,4200.0,4200.0,-186.0,100.0,420000.0,420000.0
MTUR,2021-04-23,4163.0,4284.0,4160.0,4279.58,287.0,726.0,3106.978,3106978.0
MTUR,2021-04-22,4160.0,4160.0,4160.0,4160.0,0.0,450.0,1872.0,1872000.0
MTUR,2021-04-21,4160.0,4160.0,4159.0,4159.93,56.0,70.0,291195.0,291195.0
MTUR,2021-04-20,4137.0,4137.0,4136.0,4136.86,0.0,224.0,926657.0,926657.0
MTUR,2021-04-16,4137.0,4137.0,4110.0,4136.95,90.0,1.78,7363.779,7363779.0
MTUR,2021-04-07,4100.0,4100.0,4100.0,4100.0,-144.0,20.0,82000.0,82000.0
MTUR,2021-04-05,4160.0,4160.0,4160.0,4160.0,24.0,100.0,416000.0,416000.0
MTUR,2021-04-02,4150.0,4150.0,4150.0,4150.0,-26.0,10.0,41500.0,41500.0
MTUR,2021-04-01,4161.0,4161.0,4161.0,4161.0,0.0,20.0,83220.0,83220.0
MTUR,2021-03-31,4161.0,4161.0,4161.0,4161.0,3.0,700.0,2912.7,2912700.0
MTUR,2021-03-30,4161.0,4161.0,4150.0,4159.62,-3.0,800.0,3327.7,3327700.0
MTUR,2021-03-25,4161.0,4161.0,4161.0,4161.0,1.0,485.0,2018.085,2018085.0
MTUR,2021-03-24,4150.0,4161.0,4150.0,4160.7,26.0,735.0,3058.115,3058115.0
MTUR,2021-03-22,4150.0,4150.0,4150.0,4150.0,-460.0,55.0,228250.0,228250.0
MTUR,2021-03-17,4350.0,4350.0,4350.0,4350.0,-333.0,100.0,435000.0,435000.0
MTUR,2021-03-10,4500.0,4500.0,4500.0,4500.0,-110.0,102.0,459000.0,459000.0
MTUR,2021-03-03,4550.0,4550.0,4550.0,4550.0,-109.0,260.0,1183.0,1183000.0
MTUR,2021-02-23,4600.0,4600.0,4600.0,4600.0,-3.0,900.0,4140.0,4140000.0
MTUR,2021-02-19,4600.0,4608.0,4600.0,4601.23,-17.0,573.0,2636.504,2636504.0
MTUR,2021-02-18,4609.0,4609.0,4609.0,4609.0,-873.0,10.0,46090.0,46090.0
MTUR,2021-02-17,5050.0,5050.0,5050.0,5050.0,971.0,3.0,15150.0,15150.0
MTUR,2021-02-15,4635.0,4635.0,4550.0,4603.12,229.0,32.0,147300.0,147300.0
MTUR,2021-02-12,4500.0,4500.0,4499.0,4499.96,0.0,244.0,1097.99,1097990.0
MTUR,2021-02-11,4500.0,4500.0,4500.0,4500.0,0.0,1.1,4950.0,4950000.0
MTUR,2021-02-10,4500.0,4500.0,4500.0,4500.0,0.0,358.0,1611.0,1611000.0
MTUR,2021-02-09,4500.0,4500.0,4490.0,4499.97,0.0,1.578,7100.95,7100950.0
MTUR,2021-02-08,4500.0,4500.0,4499.0,4499.99,4.0,500.0,2249.995,2249995.0
MTUR,2021-02-01,4498.0,4498.0,4498.0,4498.0,-4.0,15.0,67470.0,67470.0
MTUR,2021-01-26,4500.0,4500.0,4500.0,4500.0,-112.0,3.0,13500.0,13500.0
MTUR,2021-01-18,4551.0,4551.0,4551.0,4551.0,922.0,25.0,113775.0,113775.0
MTUR,2020-12-30,4200.0,4200.0,4100.0,4166.89,417.0,45.0,187510.0,187510.0
MTUR,2020-12-28,4000.0,4000.0,4000.0,4000.0,256.0,80.0,320000.0,320000.0
MTUR,2020-12-22,3900.0,3900.0,3900.0,3900.0,15.0,200.0,780000.0,780000.0
MTUR,2020-12-21,3900.0,3900.0,3784.0,3893.97,-15.0,287.0,1117.568,1117568.0
MTUR,2020-12-02,3900.0,3900.0,3900.0,3900.0,541.0,20.0,78000.0,78000.0
MTUR,2020-11-26,3700.0,3700.0,3700.0,3700.0,0.0,8.0,29600.0,29600.0
MTUR,2020-11-12,3700.0,3700.0,3700.0,3700.0,278.0,5.0,18500.0,18500.0
MTUR,2020-11-09,3600.0,3600.0,3600.0,3600.0,-270.0,225.0,810000.0,810000.0
MTUR,2020-11-04,3700.0,3700.0,3700.0,3700.0,0.0,17.0,62900.0,62900.0
MTUR,2020-10-29,3700.0,3700.0,3700.0,3700.0,0.0,6.0,22200.0,22200.0
MTUR,2020-10-21,3700.0,3700.0,3700.0,3700.0,0.0,371.0,1372.7,1372700.0
MTUR,2020-10-19,3700.0,3700.0,3700.0,3700.0,-263.0,20.0,74000.0,74000.0
MTUR,2020-10-13,3800.0,3800.0,3800.0,3800.0,0.0,16.0,60800.0,60800.0
MTUR,2020-10-06,3800.0,3800.0,3800.0,3800.0,-260.0,90.0,342000.0,342000.0
MTUR,2020-10-05,3901.0,3910.0,3901.0,3901.43,-246.0,105.0,409650.0,409650.0
MTUR,2020-09-29,4000.0,4000.0,4000.0,4000.0,256.0,75.0,300000.0,300000.0
MTUR,2020-09-28,3900.0,3900.0,3900.0,3900.0,0.0,7.0,27300.0,27300.0
MTUR,2020-09-25,3900.0,3900.0,3900.0,3900.0,-250.0,12.0,46800.0,46800.0
MTUR,2020-09-23,4000.0,4000.0,3999.0,3999.89,0.0,220.0,879975.0,879975.0
MTUR,2020-09-16,4000.0,4000.0,4000.0,4000.0,-50.0,60.0,240000.0,240000.0
MTUR,2020-09-14,4020.0,4020.0,4020.0,4020.0,50.0,10.0,40200.0,40200.0
MTUR,2020-09-09,4000.0,4000.0,4000.0,4000.0,-4.0,72.0,288000.0,288000.0
MTUR,2020-09-02,4000.0,4010.0,4000.0,4001.69,4.0,148.0,592250.0,592250.0
MTUR,2020-08-26,4000.0,4000.0,4000.0,4000.0,-244.0,27.0,108000.0,108000.0
MTUR,2020-08-25,4100.0,4100.0,4100.0,4100.0,-238.0,30.0,123000.0,123000.0
MTUR,2020-08-24,4200.0,4200.0,4200.0,4200.0,-231.0,30.0,126000.0,126000.0
MTUR,2020-08-18,4299.0,4300.0,4299.0,4299.25,-2.0,198.0,851252.0,851252.0
MTUR,2020-08-17,4300.0,4300.0,4300.0,4300.0,-227.0,30.0,129000.0,129000.0
MTUR,2020-07-30,4400.0,4400.0,4400.0,4400.0,0.0,25.0,110000.0,110000.0
MTUR,2020-07-02,4400.0,4400.0,4400.0,4400.0,-179.0,20.0,88000.0,88000.0
MTUR,2020-06-30,4480.0,4480.0,4480.0,4480.0,299.0,10.0,44800.0,44800.0
MTUR,2020-06-22,4350.0,4350.0,4350.0,4350.0,0.0,70.0,304500.0,304500.0
MTUR,2020-06-17,4350.0,4350.0,4350.0,4350.0,-225.0,30.0,130500.0,130500.0
MTUR,2020-06-10,4450.0,4450.0,4450.0,4450.0,-220.0,30.0,133500.0,133500.0
MTUR,2020-05-28,4550.0,4550.0,4550.0,4550.0,225.0,27.0,122850.0,122850.0
MTUR,2020-05-27,4450.0,4450.0,4450.0,4450.0,0.0,300.0,1335.0,1335000.0
MTUR,2020-05-20,4450.0,4450.0,4450.0,4450.0,0.0,65.0,289250.0,289250.0
MTUR,2020-05-19,4450.0,4450.0,4450.0,4450.0,0.0,87.0,387150.0,387150.0
MTUR,2020-05-18,4450.0,4450.0,4450.0,4450.0,-111.0,50.0,222500.0,222500.0
MTUR,2020-05-15,4500.0,4501.0,4500.0,4500.17,-281.0,120.0,540020.0,540020.0
MTUR,2020-05-13,4611.0,4650.0,4611.0,4630.5,-42.0,100.0,463050.0,463050.0
MTUR,2020-05-07,4650.0,4650.0,4650.0,4650.0,0.0,4.0,18600.0,18600.0
MTUR,2020-05-05,4650.0,4650.0,4650.0,4650.0,-136.0,140.0,651000.0,651000.0
MTUR,2020-05-04,4700.0,4999.0,4700.0,4714.24,-547.0,42.0,197998.0,197998.0
MTUR,2020-04-29,5000.0,5000.0,4865.0,4987.13,-22.0,551.0,2747.909,5433929.0
MTUR,2020-04-28,5000.0,5000.0,4990.0,4998.33,276.0,120.0,599800.0,599800.0
MTUR,2020-04-24,4900.0,4900.0,4849.0,4864.14,176.0,70.0,340490.0,340490.0
MTUR,2020-04-23,4780.0,4780.0,4780.0,4780.0,170.0,40.0,191200.0,191200.0
MTUR,2020-04-22,4700.0,4700.0,4700.0,4700.0,105.0,100.0,470000.0,470000.0
MTUR,2020-04-21,4651.0,4651.0,4651.0,4651.0,-259.0,100.0,465100.0,465100.0
MTUR,2020-04-16,4775.0,4775.0,4770.0,4774.52,268.0,42.0,200530.0,200530.0
MTUR,2020-04-14,4650.0,4650.0,4650.0,4650.0,568.0,40.0,186000.0,186000.0
MTUR,2020-04-13,4400.0,4400.0,4400.0,4400.0,0.0,50.0,220000.0,220000.0
MTUR,2020-04-09,4400.0,4400.0,4400.0,4400.0,0.0,15.0,66000.0,66000.0
MTUR,2020-04-08,4400.0,4400.0,4400.0,4400.0,0.0,35.0,154000.0,154000.0
MTUR,2020-04-03,4400.0,4400.0,4400.0,4400.0,0.0,70.0,308000.0,308000.0
MTUR,2020-03-31,4400.0,4400.0,4400.0,4400.0,1000.0,15.0,66000.0,66000.0
MTUR,2020-03-30,4000.0,4000.0,4000.0,4000.0,78.0,60.0,240000.0,240000.0
MTUR,2020-03-27,3969.0,3969.0,3969.0,3969.0,-998.0,150.0,595350.0,595350.0
MTUR,2020-03-25,4417.0,4417.0,4269.0,4409.21,481.0,190.0,837750.0,837750.0
MTUR,2020-03-23,4207.0,4207.0,4207.0,4207.0,-498.0,1.0,4207.0,4207.0
MTUR,2020-03-20,4423.0,4700.0,4423.0,4427.46,-489.0,1.241,5494.483,5494483.0
MTUR,2020-03-18,4655.0,4655.0,4655.0,4655.0,-500.0,400.0,1862.0,1862000.0
MTUR,2020-03-16,4900.0,4900.0,4900.0,4900.0,0.0,15.0,73500.0,73500.0
MTUR,2020-03-12,4900.0,4900.0,4900.0,4900.0,-841.0,50.0,245000.0,245000.0
MTUR,2020-03-11,5350.0,5350.0,5350.0,5350.0,-614.0,100.0,535000.0,535000.0
MTUR,2020-03-05,5700.0,5700.0,5700.0,5700.0,179.0,20.0,114000.0,114000.0
MTUR,2020-03-02,5600.0,5600.0,5599.0,5599.64,-1.0,140.0,783950.0,783950.0
MTUR,2020-02-26,5600.0,5600.0,5600.0,5600.0,-175.0,35.0,196000.0,196000.0
MTUR,2020-02-24,5700.0,5700.0,5699.0,5699.82,0.0,490.0,2792.91,2792910.0
MTUR,2020-02-21,5700.0,5700.0,5700.0,5700.0,0.0,59.0,336300.0,336300.0
MTUR,2020-02-18,5700.0,5700.0,5700.0,5700.0,-5.0,100.0,570000.0,570000.0
MTUR,2020-02-17,5706.0,5706.0,5700.0,5702.82,5.0,220.0,1254.62,1254620.0
MTUR,2020-02-14,5700.0,5700.0,5700.0,5700.0,0.0,120.0,684000.0,684000.0
MTUR,2020-02-13,5700.0,5700.0,5700.0,5700.0,0.0,115.0,655500.0,655500.0
MTUR,2020-02-12,5700.0,5700.0,5700.0,5700.0,-181.0,400.0,2280.0,2280000.0
MTUR,2020-02-07,5700.0,5900.0,5700.0,5805.26,60.0,19.0,110300.0,3140750.0
MTUR,2020-02-06,6000.0,6000.0,5700.0,5770.53,124.0,341.0,1967.75,1967750.0
MTUR,2020-02-05,5700.0,5701.0,5700.0,5700.09,0.0,110.0,627010.0,627010.0
MTUR,2020-01-31,5700.0,5700.0,5700.0,5700.0,0.0,43.0,245100.0,245100.0
MTUR,2020-01-30,5700.0,5700.0,5700.0,5700.0,0.0,25.0,142500.0,142500.0
MTUR,2020-01-23,5700.0,5700.0,5700.0,5700.0,0.0,50.0,285000.0,285000.0
MTUR,2020-01-21,5700.0,5700.0,5700.0,5700.0,-20.0,22.0,125400.0,125400.0
MTUR,2020-01-20,5734.0,5734.0,5667.0,5711.67,259.0,30.0,171350.0,171350.0
MTUR,2020-01-16,5551.0,5600.0,5551.0,5567.33,-146.0,300.0,1670.2,1670200.0
MTUR,2020-01-15,5650.0,5650.0,5650.0,5650.0,0.0,215.0,1214.75,1214750.0
MTUR,2020-01-13,5650.0,5650.0,5650.0,5650.0,2.0,210.0,1186.5,1186500.0
MTUR,2020-01-10,5649.0,5649.0,5649.0,5649.0,271.0,54.0,305046.0,305046.0
MTUR,2020-01-09,5500.0,5500.0,5500.0,5500.0,146.0,70.0,385000.0,385000.0
MTUR,2020-01-02,5421.0,5421.0,5421.0,5421.0,-372.0,20.0,108420.0,108420.0
MTUR,2019-12-30,5600.0,5650.0,5600.0,5630.22,-105.0,460.0,2589.9,2589900.0
MTUR,2019-12-27,5690.0,5690.0,5690.0,5690.0,280.0,100.0,569000.0,569000.0
MTUR,2019-12-26,5535.0,5535.0,5535.0,5535.0,111.0,26.0,143910.0,143910.0
MTUR,2019-12-25,5499.0,5499.0,5450.0,5474.08,182.0,59.0,322971.0,322971.0
MTUR,2019-12-24,5400.0,5400.0,5350.0,5376.32,77.0,19.0,102150.0,102150.0
MTUR,2019-12-23,5335.0,5335.0,5335.0,5335.0,-300.0,100.0,533500.0,533500.0
MTUR,2019-12-18,5500.0,5500.0,5500.0,5500.0,92.0,113.0,621500.0,621500.0
MTUR,2019-12-17,5450.0,5450.0,5450.0,5450.0,93.0,100.0,545000.0,545000.0
MTUR,2019-12-16,5400.0,5400.0,5400.0,5400.0,0.0,16.0,86400.0,86400.0
MTUR,2019-12-12,5400.0,5400.0,5400.0,5400.0,0.0,5.0,27000.0,27000.0
MTUR,2019-12-11,5400.0,5400.0,5400.0,5400.0,0.0,54.0,291600.0,291600.0
MTUR,2019-12-06,5400.0,5400.0,5400.0,5400.0,3.0,40.0,216000.0,216000.0
MTUR,2019-12-04,5400.0,5400.0,5361.0,5398.62,72.0,283.0,1527.81,1527810.0
MTUR,2019-12-02,5360.0,5360.0,5360.0,5360.0,-255.0,5.0,26800.0,26800.0
MTUR,2019-11-27,5500.0,5500.0,5500.0,5500.0,92.0,20.0,110000.0,110000.0
MTUR,2019-11-22,5450.0,5450.0,5449.0,5449.88,136.0,240.0,1307.97,1307970.0
MTUR,2019-11-21,5400.0,5400.0,5350.0,5376.92,50.0,26.0,139800.0,139800.0
MTUR,2019-11-20,5350.0,5350.0,5350.0,5350.0,0.0,33.0,176550.0,176550.0
MTUR,2019-11-19,5350.0,5350.0,5350.0,5350.0,0.0,10.0,53500.0,53500.0
MTUR,2019-11-15,5350.0,5350.0,5350.0,5350.0,0.0,22.0,117700.0,117700.0
MTUR,2019-11-13,5350.0,5350.0,5350.0,5350.0,-93.0,20.0,107000.0,107000.0
MTUR,2019-11-12,5400.0,5400.0,5400.0,5400.0,93.0,55.0,297000.0,297000.0
MTUR,2019-11-11,5350.0,5350.0,5350.0,5350.0,0.0,100.0,535000.0,535000.0
MTUR,2019-11-08,5350.0,5350.0,5350.0,5350.0,-10.0,160.0,856000.0,856000.0
MTUR,2019-11-06,5350.0,5380.0,5350.0,5355.62,11.0,1.6,8569.0,8569000.0
MTUR,2019-11-05,5350.0,5350.0,5350.0,5350.0,94.0,250.0,1337.5,1337500.0
MTUR,2019-11-04,5300.0,5301.0,5300.0,5300.23,0.0,310.0,1643.07,1643070.0
MTUR,2019-11-01,5300.0,5300.0,5300.0,5300.0,-9.0,15.0,79500.0,79500.0
MTUR,2019-10-31,5450.0,5450.0,5300.0,5304.8,10.0,271.0,1437.6,1437600.0
MTUR,2019-10-30,5300.0,5300.0,5298.0,5299.73,5.0,475.0,2517.37,2517370.0
MTUR,2019-10-29,5297.0,5297.0,5297.0,5297.0,-6.0,20.0,105940.0,105940.0
MTUR,2019-10-28,5300.0,5300.0,5300.0,5300.0,0.0,448.0,2374.4,2374400.0
MTUR,2019-10-24,5300.0,5300.0,5299.0,5299.95,0.0,331.0,1754.285,1754285.0
MTUR,2019-10-22,5300.0,5300.0,5300.0,5300.0,0.0,130.0,689000.0,689000.0
MTUR,2019-10-18,5300.0,5300.0,5300.0,5300.0,0.0,20.0,106000.0,106000.0
MTUR,2019-10-17,5300.0,5300.0,5300.0,5300.0,0.0,39.0,206700.0,206700.0
MTUR,2019-10-16,5300.0,5300.0,5300.0,5300.0,-275.0,2.0,10600.0,10600.0
MTUR,2019-10-10,5450.0,5450.0,5450.0,5450.0,0.0,10.0,54500.0,54500.0
MTUR,2019-10-09,5451.0,5451.0,5449.0,5450.04,187.0,628.0,3422.628,3422628.0
MTUR,2019-10-08,5350.0,5350.0,5350.0,5350.0,0.0,14.0,74900.0,74900.0
MTUR,2019-10-07,5350.0,5350.0,5350.0,5350.0,0.0,10.0,53500.0,53500.0
MTUR,2019-10-04,5350.0,5350.0,5350.0,5350.0,0.0,2.0,10700.0,10700.0
MTUR,2019-10-01,5350.0,5350.0,5350.0,5350.0,73.0,151.0,807850.0,807850.0
MTUR,2019-09-30,5311.0,5311.0,5311.0,5311.0,-144.0,7.0,37177.0,37177.0
MTUR,2019-09-25,5410.0,5410.0,5380.0,5388.57,16.0,140.0,754400.0,754400.0
MTUR,2019-09-24,5380.0,5380.0,5380.0,5380.0,0.0,49.0,263620.0,263620.0
MTUR,2019-09-23,5380.0,5380.0,5380.0,5380.0,140.0,10.0,53800.0,53800.0
MTUR,2019-09-20,5330.0,5330.0,5300.0,5305.51,10.0,98.0,519940.0,519940.0
MTUR,2019-09-19,5300.0,5300.0,5300.0,5300.0,95.0,10.0,53000.0,53000.0
MTUR,2019-09-18,5251.0,5251.0,5250.0,5250.1,-94.0,98.0,514510.0,514510.0
MTUR,2019-09-16,5300.0,5300.0,5300.0,5300.0,-19.0,100.0,530000.0,530000.0
MTUR,2019-09-06,5310.0,5310.0,5310.0,5310.0,0.0,100.0,531000.0,531000.0
MTUR,2019-09-04,5310.0,5310.0,5310.0,5310.0,19.0,75.0,398250.0,398250.0
MTUR,2019-09-03,5300.0,5300.0,5300.0,5300.0,0.0,25.0,132500.0,132500.0
MTUR,2019-08-30,5300.0,5300.0,5300.0,5300.0,0.0,170.0,901000.0,901000.0
MTUR,2019-08-26,5300.0,5300.0,5300.0,5300.0,-2.0,65.0,344500.0,344500.0
MTUR,2019-08-21,5301.0,5301.0,5301.0,5301.0,2.0,24.0,127224.0,127224.0
MTUR,2019-08-13,5300.0,5300.0,5299.0,5299.89,0.0,95.0,503490.0,503490.0
MTUR,2019-08-09,5300.0,5300.0,5300.0,5300.0,0.0,50.0,265000.0,265000.0
MTUR,2019-08-07,5300.0,5300.0,5300.0,5300.0,0.0,24.0,127200.0,127200.0
MTUR,2019-08-06,5300.0,5300.0,5300.0,5300.0,0.0,60.0,318000.0,318000.0
MTUR,2019-07-31,5300.0,5300.0,5300.0,5300.0,63.0,50.0,265000.0,265000.0
MTUR,2019-07-30,5250.0,5300.0,5250.0,5266.78,-63.0,143.0,753150.0,753150.0
MTUR,2019-07-22,5300.0,5300.0,5300.0,5300.0,0.0,15.0,79500.0,79500.0
MTUR,2019-07-17,5300.0,5300.0,5300.0,5300.0,0.0,75.0,397500.0,397500.0
MTUR,2019-07-12,5300.0,5300.0,5300.0,5300.0,1.0,20.0,106000.0,106000.0
MTUR,2019-07-11,5300.0,5300.0,5299.0,5299.22,-95.0,45.0,238465.0,238465.0
MTUR,2019-07-05,5350.0,5350.0,5350.0,5350.0,28.0,9.0,48150.0,48150.0
MTUR,2019-06-28,5335.0,5335.0,5335.0,5335.0,299.0,20.0,106700.0,106700.0
MTUR,2019-06-27,5200.0,5200.0,5160.0,5180.0,157.0,180.0,932400.0,932400.0
MTUR,2019-06-25,5100.0,5100.0,5100.0,5100.0,0.0,109.0,555900.0,555900.0
MTUR,2019-06-21,5100.0,5100.0,5100.0,5100.0,-87.0,35.0,178500.0,178500.0
MTUR,2019-06-12,5150.0,5150.0,5100.0,5144.85,88.0,97.0,499050.0,499050.0
MTUR,2019-06-11,5100.0,5100.0,5100.0,5100.0,-154.0,87.0,443700.0,443700.0
MTUR,2019-06-07,5180.0,5180.0,5180.0,5180.0,-133.0,10.0,51800.0,51800.0
MTUR,2019-05-27,5250.0,5250.0,5250.0,5250.0,-367.0,5.0,26250.0,26250.0
MTUR,2019-05-22,5450.0,5451.0,5450.0,5450.1,0.0,501.0,2730.5,2730500.0
MTUR,2019-05-21,5450.0,5450.0,5450.0,5450.0,0.0,50.0,272500.0,272500.0
MTUR,2019-05-20,5450.0,5450.0,5450.0,5450.0,50.0,39.0,212550.0,212550.0
MTUR,2019-05-17,5455.0,5455.0,5400.0,5423.11,95.0,180.0,976160.0,976160.0
MTUR,2019-05-16,5375.0,5375.0,5320.0,5372.08,136.0,132.0,709115.0,709115.0
MTUR,2019-05-15,5300.0,5300.0,5300.0,5300.0,0.0,100.0,530000.0,530000.0
MTUR,2019-05-14,5300.0,5300.0,5300.0,5300.0,-93.0,182.0,964600.0,964600.0
MTUR,2019-05-13,5350.0,5350.0,5350.0,5350.0,94.0,48.0,256800.0,256800.0
MTUR,2019-05-10,5300.0,5300.0,5300.0,5300.0,141.0,78.0,413400.0,413400.0
MTUR,2019-05-09,5225.0,5254.0,5225.0,5226.25,-137.0,348.0,1818.735,1818735.0
MTUR,2019-05-08,5300.0,5301.0,5260.0,5298.83,-1.0,366.0,1939.37,1939370.0
MTUR,2019-05-07,5300.0,5300.0,5299.0,5299.56,94.0,90.0,476960.0,476960.0
MTUR,2019-05-06,5250.0,5250.0,5250.0,5250.0,1.0,31.0,162750.0,162750.0
MTUR,2019-04-25,5250.0,5250.0,5249.0,5249.25,-1.0,123.0,645658.0,645658.0
MTUR,2019-04-24,5250.0,5250.0,5250.0,5250.0,0.0,30.0,157500.0,157500.0
MTUR,2019-04-23,5250.0,5250.0,5250.0,5250.0,-94.0,50.0,262500.0,262500.0
MTUR,2019-04-22,5300.0,5300.0,5300.0,5300.0,11.0,5.0,26500.0,26500.0
MTUR,2019-04-19,5300.0,5300.0,5250.0,5294.18,181.0,317.0,1678.255,1678255.0
MTUR,2019-04-17,5200.0,5200.0,5200.0,5200.0,-95.0,35.0,182000.0,182000.0
MTUR,2019-04-15,5250.0,5250.0,5250.0,5250.0,293.0,5.0,26250.0,26250.0
MTUR,2019-04-12,5100.0,5102.0,5100.0,5100.33,-38.0,60.0,306020.0,306020.0
MTUR,2019-04-11,5120.0,5120.0,5120.0,5120.0,0.0,56.0,286720.0,286720.0
MTUR,2019-04-10,5100.0,5150.0,5100.0,5120.0,39.0,50.0,256000.0,256000.0
MTUR,2019-04-09,5100.0,5100.0,5100.0,5100.0,99.0,50.0,255000.0,255000.0
MTUR,2019-04-08,5050.0,5050.0,5050.0,5050.0,0.0,120.0,606000.0,606000.0
MTUR,2019-04-01,5050.0,5050.0,5050.0,5050.0,-2.0,50.0,252500.0,252500.0
MTUR,2019-03-28,5051.0,5052.0,5051.0,5051.25,42.0,40.0,202050.0,202050.0
MTUR,2019-03-25,5030.0,5030.0,5030.0,5030.0,0.0,11.0,55330.0,55330.0
MTUR,2019-03-22,5030.0,5030.0,5030.0,5030.0,-137.0,95.0,477850.0,477850.0
MTUR,2019-03-18,5100.0,5100.0,5100.0,5100.0,2.0,150.0,765000.0,765000.0
MTUR,2019-03-15,5099.0,5100.0,5099.0,5099.01,-1.0,101.0,515000.0,515000.0
MTUR,2019-03-14,5100.0,5100.0,5098.0,5099.6,-2.0,75.0,382470.0,382470.0
MTUR,2019-03-07,5100.0,5101.0,5100.0,5100.44,-6.0,68.0,346830.0,346830.0
MTUR,2019-03-05,5100.0,5105.0,5100.0,5103.4,6.0,100.0,510340.0,510340.0
MTUR,2019-03-01,5101.0,5101.0,5100.0,5100.33,-35.0,75.0,382525.0,382525.0
MTUR,2019-02-26,5100.0,5150.0,5100.0,5118.33,-61.0,27.0,138195.0,138195.0
MTUR,2019-02-25,5150.0,5150.0,5150.0,5150.0,-37.0,40.0,206000.0,206000.0
MTUR,2019-02-22,5169.0,5169.0,5169.0,5169.0,0.0,5.0,25845.0,25845.0
MTUR,2019-02-21,5169.0,5169.0,5169.0,5169.0,135.0,10.0,51690.0,51690.0
MTUR,2019-02-20,5100.0,5100.0,5100.0,5100.0,-21.0,105.0,535500.0,535500.0
MTUR,2019-02-19,5150.0,5150.0,5100.0,5110.78,21.0,255.0,1303.25,1303250.0
MTUR,2019-02-18,5100.0,5100.0,5100.0,5100.0,0.0,5.0,25500.0,25500.0
MTUR,2019-02-15,5100.0,5100.0,5100.0,5100.0,1.0,100.0,510000.0,510000.0
MTUR,2019-02-14,5100.0,5100.0,5099.0,5099.72,93.0,50.0,254986.0,254986.0
MTUR,2019-02-12,5060.0,5060.0,5002.0,5052.48,105.0,270.0,1364.17,1364170.0
MTUR,2019-02-08,5000.0,5000.0,5000.0,5000.0,0.0,200.0,1000.0,1000000.0
MTUR,2019-02-07,5000.0,5000.0,5000.0,5000.0,0.0,56.0,280000.0,280000.0
MTUR,2019-02-06,5000.0,5000.0,5000.0,5000.0,-291.0,30.0,150000.0,150000.0
MTUR,2019-01-30,5150.0,5150.0,5150.0,5150.0,300.0,10.0,51500.0,51500.0
MTUR,2019-01-28,5000.0,5000.0,5000.0,5000.0,0.0,30.0,150000.0,150000.0
MTUR,2019-01-25,5000.0,5000.0,5000.0,5000.0,-196.0,50.0,250000.0,250000.0
MTUR,2019-01-22,5100.0,5100.0,5100.0,5100.0,200.0,10.0,51000.0,51000.0
MTUR,2019-01-21,5000.0,5000.0,5000.0,5000.0,-99.0,5.0,25000.0,25000.0
MTUR,2019-01-18,5050.0,5050.0,5050.0,5050.0,-98.0,15.0,75750.0,75750.0
MTUR,2019-01-16,5100.0,5100.0,5100.0,5100.0,0.0,20.0,102000.0,102000.0
MTUR,2019-01-11,5100.0,5100.0,5100.0,5100.0,200.0,50.0,255000.0,255000.0
MTUR,2019-01-10,5000.0,5000.0,5000.0,5000.0,-148.0,160.0,800000.0,800000.0
MTUR,2019-01-09,5075.0,5075.0,5075.0,5075.0,150.0,248.0,1258.6,1258600.0
MTUR,2019-01-04,5000.0,5000.0,5000.0,5000.0,0.0,50.0,250000.0,250000.0
MTUR,2019-01-03,5000.0,5000.0,5000.0,5000.0,0.0,80.0,400000.0,400000.0
MTUR,2018-12-28,5000.0,5000.0,5000.0,5000.0,204.0,77.0,385000.0,385000.0
MTUR,2018-12-27,4900.0,4900.0,4900.0,4900.0,208.0,146.0,715400.0,715400.0
MTUR,2018-12-25,4800.0,4800.0,4800.0,4800.0,-204.0,13.0,62400.0,62400.0
MTUR,2018-12-18,4900.0,4900.0,4900.0,4900.0,0.0,137.0,671300.0,671300.0
MTUR,2018-12-17,4900.0,4900.0,4900.0,4900.0,0.0,35.0,171500.0,171500.0
MTUR,2018-12-14,4900.0,4900.0,4900.0,4900.0,0.0,175.0,857500.0,857500.0
MTUR,2018-12-12,4900.0,4900.0,4900.0,4900.0,103.0,215.0,1053.5,1053500.0
MTUR,2018-12-11,4850.0,4850.0,4850.0,4850.0,0.0,210.0,1018.5,1018500.0
MTUR,2018-12-10,4850.0,4850.0,4850.0,4850.0,-58.0,150.0,727500.0,727500.0
MTUR,2018-12-07,4850.0,4900.0,4850.0,4878.3,-44.0,253.0,1234.21,1234210.0
MTUR,2018-12-06,4900.0,4900.0,4900.0,4900.0,-51.0,102.0,499800.0,499800.0
MTUR,2018-12-05,4900.0,4930.0,4900.0,4925.16,-140.0,155.0,763400.0,763400.0
MTUR,2018-11-29,4995.0,4995.0,4995.0,4995.0,298.0,91.0,454545.0,454545.0
MTUR,2018-11-27,4852.0,4852.0,4850.0,4850.38,1.0,262.0,1270.8,1270800.0
MTUR,2018-11-26,4850.0,4850.0,4850.0,4850.0,-300.0,210.0,1018.5,1018500.0
MTUR,2018-11-19,5000.0,5000.0,5000.0,5000.0,0.0,30.0,150000.0,150000.0
MTUR,2018-11-16,5000.0,5000.0,5000.0,5000.0,0.0,90.0,450000.0,450000.0
MTUR,2018-11-15,5000.0,5000.0,5000.0,5000.0,-103.0,75.0,375000.0,375000.0
MTUR,2018-11-14,5260.0,5260.0,5000.0,5052.0,104.0,250.0,1263.0,1263000.0
MTUR,2018-11-13,5000.0,5000.0,5000.0,5000.0,0.0,200.0,1000.0,1000000.0
MTUR,2018-11-09,5000.0,5000.0,5000.0,5000.0,-191.0,60.0,300000.0,300000.0
MTUR,2018-11-08,5299.0,5299.0,5050.0,5097.42,2.0,217.0,1106.14,1106140.0
MTUR,2018-11-07,5100.0,5100.0,5091.0,5096.54,74.0,260.0,1325.1,1325100.0
MTUR,2018-11-06,5200.0,5200.0,5015.0,5059.05,-215.0,105.0,531200.0,531200.0
MTUR,2018-11-02,5170.0,5170.0,5170.0,5170.0,0.0,73.0,377410.0,377410.0
MTUR,2018-10-31,5170.0,5170.0,5170.0,5170.0,289.0,40.0,206800.0,206800.0
MTUR,2018-10-30,5025.0,5025.0,5025.0,5025.0,297.0,42.0,211050.0,211050.0
MTUR,2018-10-29,4880.0,4880.0,4880.0,4880.0,143.0,73.0,356240.0,356240.0
MTUR,2018-10-25,4811.0,4811.0,4811.0,4811.0,-748.0,100.0,481100.0,481100.0
MTUR,2018-10-22,5200.0,5200.0,5200.0,5200.0,795.0,80.0,416000.0,416000.0
MTUR,2018-10-19,5149.0,5149.0,4790.0,4817.17,249.0,90.0,433545.0,433545.0
MTUR,2018-10-17,4700.0,4700.0,4700.0,4700.0,0.0,40.0,188000.0,188000.0
MTUR,2018-10-12,4700.0,4700.0,4700.0,4700.0,-105.0,10.0,47000.0,47000.0
MTUR,2018-10-09,4750.0,4750.0,4750.0,4750.0,781.0,30.0,142500.0,142500.0
MTUR,2018-10-08,4406.0,4406.0,4406.0,4406.0,-243.0,60.0,264360.0,264360.0
MTUR,2018-10-05,4500.0,4601.0,4500.0,4515.74,-592.0,725.0,3273.91,3273910.0
MTUR,2018-10-03,4800.0,4800.0,4800.0,4800.0,-155.0,380.0,1824.0,1824000.0
MTUR,2018-09-28,5000.0,5000.0,4800.0,4875.67,346.0,221.0,1077.524,1077524.0
MTUR,2018-09-26,4701.0,4800.0,4701.0,4712.65,-182.0,170.0,801150.0,801150.0
MTUR,2018-09-25,4800.0,4800.0,4800.0,4800.0,0.0,50.0,240000.0,240000.0
MTUR,2018-09-24,4800.0,4800.0,4800.0,4800.0,0.0,27.0,129600.0,129600.0
MTUR,2018-09-18,4800.0,4800.0,4800.0,4800.0,6.0,270.0,1296.0,1296000.0
MTUR,2018-09-17,4799.0,4799.0,4795.0,4797.03,206.0,214.0,1026.565,1026565.0
MTUR,2018-09-14,4700.0,4700.0,4700.0,4700.0,-104.0,50.0,235000.0,235000.0
MTUR,2018-09-12,4750.0,4750.0,4747.0,4749.35,105.0,200.0,949870.0,949870.0
MTUR,2018-09-06,4700.0,4700.0,4700.0,4700.0,0.0,52.0,244400.0,244400.0
MTUR,2018-09-04,4700.0,4700.0,4700.0,4700.0,-14.0,42.0,197400.0,197400.0
MTUR,2018-09-03,4799.0,4799.0,4700.0,4706.6,10.0,75.0,352995.0,352995.0
MTUR,2018-08-31,4701.0,4702.0,4701.0,4701.87,-89.0,230.0,1081.43,1081430.0
MTUR,2018-08-29,4744.0,4744.0,4744.0,4744.0,94.0,30.0,142320.0,142320.0
MTUR,2018-08-23,4700.0,4700.0,4700.0,4700.0,50.0,156.0,733200.0,733200.0
MTUR,2018-08-22,4700.0,4700.0,4600.0,4676.39,166.0,108.0,505050.0,505050.0
MTUR,2018-08-17,4600.0,4600.0,4600.0,4600.0,-108.0,110.0,506000.0,506000.0
MTUR,2018-08-16,4650.0,4651.0,4650.0,4650.27,-106.0,110.0,511530.0,511530.0
MTUR,2018-08-15,4700.0,4700.0,4700.0,4700.0,1.0,100.0,470000.0,470000.0
MTUR,2018-08-14,4700.0,4700.0,4699.0,4699.59,0.0,17.0,79893.0,79893.0
MTUR,2018-08-13,4700.0,4700.0,4699.0,4699.75,-1.0,40.0,187990.0,187990.0
MTUR,2018-08-07,4700.0,4700.0,4700.0,4700.0,0.0,10.0,47000.0,47000.0
MTUR,2018-08-06,4700.0,4700.0,4700.0,4700.0,0.0,25.0,117500.0,117500.0
MTUR,2018-08-01,4700.0,4700.0,4700.0,4700.0,0.0,150.0,705000.0,705000.0
MTUR,2018-07-31,4700.0,4700.0,4700.0,4700.0,0.0,50.0,235000.0,235000.0
MTUR,2018-07-30,4700.0,4700.0,4700.0,4700.0,-1.0,20.0,94000.0,94000.0
MTUR,2018-07-27,4700.0,4702.0,4700.0,4700.28,4.0,351.0,1649.8,1649800.0
MTUR,2018-07-25,4799.0,4799.0,4670.0,4698.62,63.0,664.0,3119.885,3119885.0
MTUR,2018-07-24,4669.0,4669.0,4669.0,4669.0,148.0,53.0,247457.0,247457.0
MTUR,2018-07-19,4601.0,4601.0,4600.0,4600.88,-211.0,80.0,368070.0,368070.0
MTUR,2018-07-11,4700.0,4700.0,4700.0,4700.0,0.0,20.0,94000.0,94000.0
MTUR,2018-07-10,4700.0,4700.0,4699.0,4699.78,21.0,479.0,2251.194,2251194.0
MTUR,2018-07-09,4700.0,4700.0,4670.0,4690.15,43.0,335.0,1571.2,1571200.0
MTUR,2018-07-05,4670.0,4670.0,4670.0,4670.0,152.0,100.0,467000.0,467000.0
MTUR,2018-07-04,4600.0,4600.0,4600.0,4600.0,-52.0,490.0,2254.0,2254000.0
MTUR,2018-07-02,4624.0,4624.0,4624.0,4624.0,-367.0,10.0,46240.0,46240.0
MTUR,2018-06-25,4800.0,4800.0,4800.0,4800.0,19.0,30.0,144000.0,144000.0
MTUR,2018-06-22,4800.0,4800.0,4780.0,4790.91,194.0,220.0,1054.0,1054000.0
MTUR,2018-06-21,4700.0,4700.0,4699.0,4699.95,9.0,420.0,1973.98,1973980.0
MTUR,2018-06-20,4699.0,4700.0,4650.0,4695.49,208.0,175.0,821710.0,821710.0
MTUR,2018-06-19,4600.0,4600.0,4600.0,4600.0,222.0,150.0,690000.0,690000.0
MTUR,2018-06-18,4500.0,4500.0,4500.0,4500.0,181.0,135.0,607500.0,607500.0
MTUR,2018-06-06,4420.0,4420.0,4420.0,4420.0,286.0,60.0,265200.0,265200.0
MTUR,2018-06-04,4300.0,4300.0,4251.0,4297.03,481.0,330.0,1418.02,1418020.0
MTUR,2018-05-28,4100.0,4100.0,4100.0,4100.0,0.0,50.0,205000.0,205000.0
MTUR,2018-05-22,4100.0,4100.0,4100.0,4100.0,0.0,20.0,82000.0,82000.0
MTUR,2018-05-18,4100.0,4100.0,4100.0,4100.0,-41.0,10.0,41000.0,41000.0
MTUR,2018-05-15,4100.0,4268.0,4100.0,4116.8,-644.0,100.0,411680.0,411680.0
MTUR,2018-05-08,4400.0,4400.0,4400.0,4400.0,-222.0,3.0,13200.0,13200.0
MTUR,2018-05-07,4500.0,4500.0,4500.0,4500.0,296.0,40.0,180000.0,180000.0
MTUR,2018-05-04,4370.0,4371.0,4370.0,4370.66,-1.0,53.0,231645.0,231645.0
MTUR,2018-05-03,4371.0,4371.0,4371.0,4371.0,357.0,56.0,244776.0,244776.0
MTUR,2018-04-27,4220.0,4221.0,4220.0,4220.25,31.0,200.0,844050.0,844050.0
MTUR,2018-04-25,4207.0,4207.0,4207.0,4207.0,7.0,15.0,63105.0,63105.0
MTUR,2018-04-19,4204.0,4204.0,4204.0,4204.0,6.0,60.0,252240.0,252240.0
MTUR,2018-04-18,4202.0,4202.0,4200.0,4201.33,1.0,15.0,63020.0,63020.0
MTUR,2018-04-17,4201.0,4201.0,4201.0,4201.0,2.0,5.0,21005.0,21005.0
MTUR,2018-04-12,4200.0,4200.0,4200.0,4200.0,-77.0,20.0,84000.0,84000.0
MTUR,2018-04-11,4300.0,4300.0,4195.0,4232.44,-157.0,45.0,190460.0,190460.0
MTUR,2018-04-04,4300.0,4300.0,4300.0,4300.0,0.0,200.0,860000.0,860000.0
MTUR,2018-04-03,4300.0,4300.0,4300.0,4300.0,-282.0,150.0,645000.0,645000.0
MTUR,2018-03-26,4425.0,4425.0,4425.0,4425.0,0.0,450.0,1991.25,1991250.0
MTUR,2018-03-21,4425.0,4425.0,4425.0,4425.0,291.0,61.0,269925.0,269925.0
MTUR,2018-03-14,4300.0,4300.0,4300.0,4300.0,-54.0,9.0,38700.0,38700.0
MTUR,2018-03-13,4300.0,4325.0,4300.0,4323.28,291.0,435.0,1880.625,1880625.0
MTUR,2018-03-05,4201.0,4201.0,4201.0,4201.0,-230.0,5.0,21005.0,21005.0
MTUR,2018-02-21,4300.0,4300.0,4300.0,4300.0,238.0,35.0,150500.0,150500.0
MTUR,2018-02-19,4200.0,4200.0,4200.0,4200.0,2.0,115.0,483000.0,483000.0
MTUR,2018-02-16,4199.0,4199.0,4199.0,4199.0,-2.0,10.0,41990.0,41990.0
MTUR,2018-02-13,4200.0,4200.0,4200.0,4200.0,72.0,180.0,756000.0,756000.0
MTUR,2018-02-07,4170.0,4170.0,4170.0,4170.0,-473.0,50.0,208500.0,208500.0
MTUR,2018-01-31,4377.0,4377.0,4377.0,4377.0,299.0,10.0,43770.0,43770.0
MTUR,2018-01-30,4250.0,4250.0,4250.0,4250.0,0.0,21.0,89250.0,89250.0
MTUR,2018-01-29,4250.0,4250.0,4250.0,4250.0,-75.0,5.0,21250.0,21250.0
MTUR,2018-01-24,4282.0,4282.0,4282.0,4282.0,298.0,10.0,42820.0,42820.0
MTUR,2018-01-22,4158.0,4158.0,4158.0,4158.0,-216.0,50.0,207900.0,207900.0
MTUR,2018-01-18,4250.0,4250.0,4250.0,4250.0,119.0,1.466,6230.5,6230500.0
MTUR,2018-01-17,4200.0,4200.0,4200.0,4200.0,244.0,20.0,84000.0,84000.0
MTUR,2018-01-16,4100.0,4100.0,4099.0,4099.91,0.0,110.0,450990.0,450990.0
MTUR,2018-01-15,4100.0,4100.0,4100.0,4100.0,-2.0,30.0,123000.0,123000.0
MTUR,2018-01-11,4101.0,4101.0,4101.0,4101.0,4.0,8.0,32808.0,32808.0
MTUR,2017-12-28,4100.0,4100.0,4099.0,4099.26,248.0,116.0,475514.0,475514.0
MTUR,2017-12-26,4000.0,4000.0,4000.0,4000.0,0.0,5.0,20000.0,20000.0
MTUR,2017-12-25,4000.0,4000.0,4000.0,4000.0,-244.0,17.0,68000.0,68000.0
MTUR,2017-12-13,4100.0,4100.0,4100.0,4100.0,0.0,140.0,574000.0,574000.0
MTUR,2017-12-05,4100.0,4100.0,4100.0,4100.0,-238.0,8.0,32800.0,32800.0
MTUR,2017-12-01,4200.0,4200.0,4200.0,4200.0,-118.0,140.0,588000.0,588000.0
MTUR,2017-11-28,4250.0,4250.0,4250.0,4250.0,0.0,5.0,21250.0,21250.0
MTUR,2017-11-23,4250.0,4250.0,4250.0,4250.0,62.0,50.0,212500.0,212500.0
MTUR,2017-11-21,4224.0,4224.0,4224.0,4224.0,300.0,8.0,33792.0,33792.0
MTUR,2017-11-20,4101.0,4101.0,4101.0,4101.0,-887.0,10.0,41010.0,41010.0
MTUR,2017-11-08,4500.0,4500.0,4500.0,4500.0,0.0,50.0,225000.0,225000.0
MTUR,2017-11-02,4500.0,4500.0,4500.0,4500.0,-335.0,10.0,45000.0,45000.0
MTUR,2017-10-16,4656.0,4656.0,4656.0,4656.0,-298.0,20.0,93120.0,93120.0
MTUR,2017-10-10,4799.0,4799.0,4799.0,4799.0,-184.0,5.0,23995.0,23995.0
MTUR,2017-10-03,4890.0,4890.0,4889.0,4889.02,-20.0,140.0,684463.0,684463.0
MTUR,2017-09-29,4899.0,4899.0,4899.0,4899.0,207.0,30.0,146970.0,146970.0
MTUR,2017-09-28,4800.0,4800.0,4797.0,4799.8,0.0,400.0,1919.918,1919918.0
MTUR,2017-09-27,4800.0,4800.0,4800.0,4800.0,-83.0,300.0,1440.0,1440000.0
MTUR,2017-09-25,4840.0,4840.0,4840.0,4840.0,298.0,16.0,77440.0,77440.0
MTUR,2017-09-22,4700.0,4700.0,4700.0,4700.0,217.0,10.0,47000.0,47000.0
MTUR,2017-09-21,4600.0,4600.0,4600.0,4600.0,222.0,20.0,92000.0,92000.0
MTUR,2017-09-20,4500.0,4500.0,4500.0,4500.0,0.0,62.0,279000.0,279000.0
MTUR,2017-09-19,4500.0,4500.0,4500.0,4500.0,0.0,180.0,810000.0,810000.0
MTUR,2017-09-15,4500.0,4500.0,4500.0,4500.0,0.0,150.0,675000.0,675000.0
MTUR,2017-09-14,4500.0,4500.0,4500.0,4500.0,0.0,237.0,1066.5,1066500.0
MTUR,2017-09-05,4500.0,4500.0,4500.0,4500.0,0.0,10.0,45000.0,45000.0
MTUR,2017-09-04,4500.0,4500.0,4500.0,4500.0,0.0,20.0,90000.0,90000.0
MTUR,2017-08-30,4500.0,4500.0,4500.0,4500.0,0.0,55.0,247500.0,247500.0
MTUR,2017-08-29,4500.0,4500.0,4500.0,4500.0,-119.0,487.0,2191.5,2191500.0
MTUR,2017-08-23,4600.0,4600.0,4500.0,4554.05,120.0,37.0,168500.0,1293500.0
MTUR,2017-08-22,4500.0,4500.0,4500.0,4500.0,0.0,3.0,13500.0,1138500.0
MTUR,2017-08-18,4500.0,4500.0,4500.0,4500.0,0.0,178.0,801000.0,801000.0
MTUR,2017-08-15,4500.0,4500.0,4500.0,4500.0,-110.0,297.0,1336.5,1336500.0
MTUR,2017-08-14,4550.0,4550.0,4550.0,4550.0,111.0,225.0,1023.75,1023750.0
MTUR,2017-08-11,4500.0,4500.0,4500.0,4500.0,-110.0,134.0,603000.0,603000.0
MTUR,2017-08-09,4600.0,4600.0,4500.0,4550.0,137.0,20.0,91000.0,91000.0
MTUR,2017-08-08,4500.0,4500.0,4450.0,4488.54,156.0,323.0,1449.8,1449800.0
MTUR,2017-08-07,4450.0,4450.0,4400.0,4419.72,-68.0,213.0,941400.0,941400.0
MTUR,2017-08-04,4450.0,4450.0,4450.0,4450.0,0.0,9.0,40050.0,40050.0
MTUR,2017-08-03,4450.0,4450.0,4450.0,4450.0,2.0,60.0,267000.0,267000.0
MTUR,2017-07-27,4449.0,4449.0,4449.0,4449.0,985.0,10.0,44490.0,44490.0
MTUR,2017-07-26,4050.0,4050.0,4050.0,4050.0,-170.0,30.0,121500.0,121500.0
MTUR,2017-07-24,4120.0,4120.0,4120.0,4120.0,300.0,20.0,82400.0,82400.0
MTUR,2017-07-21,4000.0,4000.0,4000.0,4000.0,25.0,5.0,20000.0,20000.0
MTUR,2017-07-20,3990.0,3990.0,3990.0,3990.0,500.0,49.0,195510.0,195510.0
MTUR,2017-07-19,3800.0,3800.0,3800.0,3800.0,468.0,7.055,26809.0,31334800.0
MTUR,2017-07-14,3630.0,3630.0,3630.0,3630.0,-147.0,10.0,36300.0,36300.0
MTUR,2017-07-12,3699.0,3699.0,3679.0,3684.26,178.0,122.0,449480.0,449480.0
MTUR,2017-07-10,3620.0,3620.0,3620.0,3620.0,0.0,38.0,137560.0,137560.0
MTUR,2017-07-06,3620.0,3620.0,3620.0,3620.0,41.0,200.0,724000.0,724000.0
MTUR,2017-07-04,3605.0,3606.0,3605.0,3605.05,-8.0,100.0,360505.0,360505.0
MTUR,2017-07-03,3607.0,3610.0,3607.0,3607.83,-196.0,83.0,299450.0,299450.0
MTUR,2017-06-27,3680.0,3680.0,3680.0,3680.0,205.0,3.0,11040.0,11040.0
MTUR,2017-06-21,3606.0,3606.0,3606.0,3606.0,0.0,20.0,72120.0,72120.0
MTUR,2017-06-19,3606.0,3606.0,3606.0,3606.0,-11.0,60.0,216360.0,216360.0
MTUR,2017-06-15,3610.0,3610.0,3610.0,3610.0,11.0,300.0,1083.0,1083000.0
MTUR,2017-06-14,3606.0,3606.0,3606.0,3606.0,14.0,10.0,36060.0,36060.0
MTUR,2017-06-12,3601.0,3601.0,3601.0,3601.0,3.0,5.0,18005.0,18005.0
MTUR,2017-06-06,3600.0,3600.0,3600.0,3600.0,-217.0,20.0,72000.0,72000.0
MTUR,2017-06-05,3680.0,3680.0,3680.0,3680.0,194.0,5.0,18400.0,18400.0
MTUR,2017-06-01,3610.0,3610.0,3610.0,3610.0,0.0,465.0,1678.65,1678650.0
MTUR,2017-05-31,3610.0,3610.0,3610.0,3610.0,3.0,870.0,3140.7,3140700.0
MTUR,2017-05-30,3610.0,3610.0,3555.0,3608.92,167.0,8.859,31971.42,31971420.0
MTUR,2017-05-29,3550.0,3550.0,3549.0,3549.81,-406.0,261.0,926500.0,926500.0
MTUR,2017-05-19,3700.0,3700.0,3700.0,3700.0,882.0,5.0,18500.0,18500.0
MTUR,2017-05-15,3400.0,3400.0,3400.0,3400.0,0.0,5.0,17000.0,17000.0
MTUR,2017-05-11,3400.0,3400.0,3400.0,3400.0,-286.0,50.0,170000.0,170000.0
MTUR,2017-05-05,3500.0,3500.0,3500.0,3500.0,-233.0,20.0,70000.0,70000.0
MTUR,2017-05-04,3500.0,3600.0,3500.0,3583.33,-183.0,120.0,430000.0,430000.0
MTUR,2017-05-03,3650.0,3650.0,3650.0,3650.0,0.0,100.0,365000.0,365000.0
MTUR,2017-05-02,3650.0,3650.0,3650.0,3650.0,139.0,198.0,722700.0,722700.0
MTUR,2017-04-27,3600.0,3600.0,3600.0,3600.0,0.0,40.0,144000.0,144000.0
MTUR,2017-04-24,3600.0,3600.0,3600.0,3600.0,-137.0,10.0,36000.0,36000.0
MTUR,2017-04-21,3650.0,3650.0,3650.0,3650.0,139.0,10.0,36500.0,36500.0
MTUR,2017-04-20,3600.0,3600.0,3600.0,3600.0,-137.0,110.0,396000.0,396000.0
MTUR,2017-04-12,3650.0,3650.0,3650.0,3650.0,282.0,25.0,91250.0,91250.0
MTUR,2017-04-07,3550.0,3550.0,3550.0,3550.0,143.0,746.0,2648.3,2648300.0
MTUR,2017-04-05,3500.0,3500.0,3500.0,3500.0,-141.0,5.0,17500.0,17500.0
MTUR,2017-04-04,3550.0,3550.0,3550.0,3550.0,85.0,50.0,177500.0,177500.0
MTUR,2017-03-31,3520.0,3520.0,3520.0,3520.0,5.0,47.0,165440.0,165440.0
MTUR,2017-03-28,3600.0,3600.0,3400.0,3518.35,75.0,109.0,383500.0,383500.0
MTUR,2017-03-23,3492.0,3492.0,3492.0,3492.0,-300.0,100.0,349200.0,349200.0
MTUR,2017-03-21,3600.0,3600.0,3600.0,3600.0,-2.0,100.0,360000.0,360000.0
MTUR,2017-03-20,3600.0,3601.0,3600.0,3600.64,58.0,55.0,198035.0,198035.0
MTUR,2017-03-13,3580.0,3580.0,3580.0,3580.0,-56.0,19.0,68020.0,68020.0
MTUR,2017-03-10,3600.0,3600.0,3600.0,3600.0,-233.0,7.0,25200.0,25200.0
MTUR,2017-03-09,3686.0,3686.0,3686.0,3686.0,-297.0,20.0,73720.0,73720.0
MTUR,2017-03-02,3799.0,3799.0,3799.0,3799.0,-132.0,1.0,3799.0,3799.0
MTUR,2017-02-09,3850.0,3850.0,3850.0,3850.0,689.0,30.0,115500.0,115500.0
MTUR,2017-02-03,3602.0,3602.0,3602.0,3602.0,3.0,10.0,36020.0,36020.0
MTUR,2017-02-02,3601.0,3601.0,3601.0,3601.0,-524.0,30.0,108030.0,108030.0
MTUR,2017-01-31,3800.0,3800.0,3800.0,3800.0,-127.0,12.0,45600.0,45600.0
MTUR,2017-01-30,3849.0,3849.0,3849.0,3849.0,264.0,6.0,23094.0,23094.0
MTUR,2017-01-27,3750.0,3750.0,3750.0,3750.0,-385.0,10.0,37500.0,37500.0
MTUR,2017-01-10,3900.0,3900.0,3900.0,3900.0,270.0,10.0,39000.0,39000.0
MTUR,2017-01-09,3800.0,3800.0,3750.0,3797.44,261.0,547.0,2077.2,2077200.0
MTUR,2017-01-04,3700.0,3701.0,3700.0,3700.77,5.0,130.0,481100.0,481100.0
MTUR,2016-12-27,3700.0,3700.0,3690.0,3698.75,-1.0,80.0,295900.0,295900.0
MTUR,2016-12-26,3699.0,3699.0,3699.0,3699.0,60.0,45.0,166455.0,166455.0
MTUR,2016-12-16,3677.0,3677.0,3677.0,3677.0,-298.0,57.0,209589.0,209589.0
MTUR,2016-12-14,3790.0,3790.0,3789.0,3789.8,-1.0,50.0,189490.0,189490.0
MTUR,2016-11-29,3790.0,3790.0,3790.0,3790.0,-156.0,20.0,75800.0,75800.0
MTUR,2016-11-24,3850.0,3850.0,3850.0,3850.0,-162.0,75.0,288750.0,288750.0
MTUR,2016-11-22,3913.0,3914.0,3913.0,3913.59,299.0,300.0,1174.076,1174076.0
MTUR,2016-11-18,3800.0,3800.0,3800.0,3800.0,270.0,400.0,1520.0,1520000.0
MTUR,2016-11-17,3700.0,3700.0,3700.0,3700.0,278.0,16.0,59200.0,59200.0
MTUR,2016-11-16,3600.0,3600.0,3600.0,3600.0,348.0,150.0,540000.0,540000.0
MTUR,2016-11-09,3400.0,3500.0,3400.0,3478.88,143.0,825.0,2870.075,2870075.0
MTUR,2016-11-07,3430.0,3430.0,3430.0,3430.0,88.0,20.0,68600.0,68600.0
MTUR,2016-11-04,3400.0,3400.0,3400.0,3400.0,303.0,109.0,370600.0,370600.0
MTUR,2016-11-02,3300.0,3300.0,3300.0,3300.0,-265.0,20.0,66000.0,66000.0
MTUR,2016-10-27,3390.0,3390.0,3390.0,3390.0,-16.0,33.0,111870.0,111870.0
MTUR,2016-10-26,3398.0,3398.0,3390.0,3395.33,16.0,30.0,101860.0,101860.0
MTUR,2016-10-25,3390.0,3390.0,3390.0,3390.0,10.0,33.0,111870.0,111870.0
MTUR,2016-10-21,3390.0,3390.0,3385.0,3386.71,-58.0,79.0,267550.0,267550.0
MTUR,2016-10-17,3401.0,3410.0,3401.0,3406.4,16.0,50.0,170320.0,170320.0
MTUR,2016-10-12,3401.0,3401.0,3401.0,3401.0,-3.0,30.0,102030.0,102030.0
MTUR,2016-10-10,3402.0,3402.0,3402.0,3402.0,-255.0,150.0,510300.0,510300.0
MTUR,2016-09-30,3491.0,3491.0,3491.0,3491.0,67.0,78.0,272298.0,272298.0
MTUR,2016-09-29,3401.0,3491.0,3401.0,3467.92,23.0,39.0,135249.0,135249.0
MTUR,2016-09-27,3460.0,3460.0,3460.0,3460.0,125.0,10.0,34600.0,34600.0
MTUR,2016-09-23,3450.0,3460.0,3401.0,3417.37,-67.0,57.0,194790.0,194790.0
MTUR,2016-09-19,3480.0,3480.0,3401.0,3440.5,-28.0,40.0,137620.0,137620.0
MTUR,2016-09-16,3450.0,3450.0,3450.0,3450.0,-120.0,250.0,862500.0,862500.0
MTUR,2016-09-06,3492.0,3492.0,3492.0,3492.0,0.0,15.0,52380.0,52380.0
MTUR,2016-09-01,3492.0,3492.0,3492.0,3492.0,113.0,82.0,286344.0,286344.0
MTUR,2016-08-31,3453.0,3453.0,3453.0,3453.0,-112.0,90.0,310770.0,310770.0
MTUR,2016-08-29,3492.0,3492.0,3492.0,3492.0,155.0,50.0,174600.0,174600.0
MTUR,2016-08-22,3410.0,3450.0,3410.0,3438.57,-153.0,70.0,240700.0,240700.0
MTUR,2016-08-19,3492.0,3492.0,3492.0,3492.0,265.0,15.0,52380.0,52380.0
MTUR,2016-08-18,3402.0,3402.0,3402.0,3402.0,-258.0,10.0,34020.0,34020.0
MTUR,2016-08-16,3492.0,3492.0,3492.0,3492.0,0.0,267.0,932364.0,932364.0
MTUR,2016-08-11,3492.0,3492.0,3492.0,3492.0,299.0,20.0,69840.0,69840.0
MTUR,2016-08-10,3450.0,3450.0,3350.0,3390.6,103.0,25.0,84765.0,84765.0
MTUR,2016-08-05,3355.0,3356.0,3355.0,3355.98,3.0,100.0,335598.0,335598.0
MTUR,2016-07-29,3355.0,3355.0,3355.0,3355.0,15.0,45.0,150975.0,150975.0
MTUR,2016-07-27,3350.0,3350.0,3350.0,3350.0,0.0,5.0,16750.0,16750.0
MTUR,2016-07-25,3350.0,3350.0,3350.0,3350.0,0.0,40.0,134000.0,134000.0
MTUR,2016-07-21,3350.0,3350.0,3350.0,3350.0,0.0,26.0,87100.0,87100.0
MTUR,2016-07-20,3350.0,3350.0,3350.0,3350.0,-290.0,70.0,234500.0,234500.0
MTUR,2016-07-06,3450.0,3450.0,3450.0,3450.0,150.0,19.0,65550.0,65550.0
MTUR,2016-07-04,3399.0,3399.0,3399.0,3399.0,116.0,10.0,33990.0,33990.0
MTUR,2016-06-24,3360.0,3360.0,3360.0,3360.0,-104.0,27.0,90720.0,90720.0
MTUR,2016-06-22,3400.0,3400.0,3350.0,3395.45,136.0,55.0,186750.0,186750.0
MTUR,2016-06-20,3350.0,3350.0,3350.0,3350.0,0.0,10.0,33500.0,33500.0
MTUR,2016-06-13,3350.0,3350.0,3350.0,3350.0,-3.0,15.0,50250.0,50250.0
MTUR,2016-06-10,3351.0,3351.0,3351.0,3351.0,-287.0,15.0,50265.0,50265.0
MTUR,2016-06-01,3450.0,3450.0,3450.0,3450.0,189.0,10.0,34500.0,34500.0
MTUR,2016-05-31,3386.0,3386.0,3386.0,3386.0,-849.0,95.0,321670.0,321670.0
MTUR,2016-04-26,3700.0,3700.0,3700.0,3700.0,72.0,117.0,432900.0,432900.0
MTUR,2016-04-25,3608.0,3690.0,3608.0,3673.6,-71.0,25.0,91840.0,91840.0
MTUR,2016-04-22,3700.0,3700.0,3700.0,3700.0,-3.0,31.0,114700.0,114700.0
MTUR,2016-04-21,3701.0,3701.0,3701.0,3701.0,57.0,10.0,37010.0,37010.0
MTUR,2016-04-20,3680.0,3680.0,3680.0,3680.0,-92.0,5.0,18400.0,18400.0
MTUR,2016-04-19,3750.0,3750.0,3700.0,3714.1,76.0,117.0,434550.0,434550.0
MTUR,2016-04-14,3686.0,3686.0,3686.0,3686.0,-300.0,5.0,18430.0,18430.0
MTUR,2016-04-13,3800.0,3800.0,3800.0,3800.0,270.0,15.0,57000.0,57000.0
MTUR,2016-04-12,3700.0,3700.0,3700.0,3700.0,2.0,20.0,74000.0,74000.0
MTUR,2016-04-11,3700.0,3700.0,3699.0,3699.28,243.0,53.0,196062.0,196062.0
MTUR,2016-04-06,3608.0,3614.0,3608.0,3611.53,-213.0,85.0,306980.0,306980.0
MTUR,2016-03-28,3690.0,3690.0,3690.0,3690.0,133.0,20.0,73800.0,73800.0
MTUR,2016-03-24,3601.0,3700.0,3601.0,3641.45,-156.0,11.0,40056.0,40056.0
MTUR,2016-03-23,3699.0,3699.0,3699.0,3699.0,134.0,10.0,36990.0,36990.0
MTUR,2016-03-22,3650.0,3650.0,3650.0,3650.0,58.0,5.0,18250.0,18250.0
MTUR,2016-03-14,3601.0,3699.0,3601.0,3629.0,-139.0,14.0,50806.0,50806.0
MTUR,2016-03-10,3680.0,3680.0,3680.0,3680.0,-51.0,40.0,147200.0,147200.0
MTUR,2016-03-09,3699.0,3699.0,3699.0,3699.0,-3.0,30.0,110970.0,110970.0
MTUR,2016-03-04,3700.0,3700.0,3700.0,3700.0,0.0,62.0,229400.0,229400.0
MTUR,2016-03-03,3700.0,3700.0,3700.0,3700.0,1.0,20.0,74000.0,74000.0
MTUR,2016-03-02,3700.0,3700.0,3699.0,3699.8,-1.0,100.0,369980.0,369980.0
MTUR,2016-03-01,3700.0,3700.0,3700.0,3700.0,0.0,134.0,495800.0,495800.0
MTUR,2016-02-29,3700.0,3700.0,3700.0,3700.0,137.0,24.0,88800.0,88800.0
MTUR,2016-02-26,3650.0,3650.0,3650.0,3650.0,139.0,208.0,759200.0,759200.0
MTUR,2016-02-25,3600.0,3600.0,3600.0,3600.0,-270.0,200.0,720000.0,720000.0
MTUR,2016-02-16,3700.0,3700.0,3700.0,3700.0,-3.0,30.0,111000.0,111000.0
MTUR,2016-02-15,3701.0,3701.0,3701.0,3701.0,-261.0,17.0,62917.0,62917.0
MTUR,2016-02-12,3800.0,3800.0,3800.0,3800.0,174.0,25.0,95000.0,95000.0
MTUR,2016-02-10,3735.0,3735.0,3735.0,3735.0,-299.0,21.0,78435.0,78435.0
MTUR,2016-02-04,3850.0,3850.0,3850.0,3850.0,265.0,19.0,73150.0,73150.0
MTUR,2016-02-03,3750.0,3751.0,3750.0,3750.58,-250.0,208.0,780120.0,780120.0
MTUR,2016-01-29,3850.0,3850.0,3800.0,3846.79,258.0,109.0,419300.0,419300.0
MTUR,2016-01-28,3750.0,3750.0,3750.0,3750.0,-260.0,2.0,7500.0,7500.0
MTUR,2016-01-27,3850.0,3850.0,3850.0,3850.0,267.0,10.0,38500.0,38500.0
MTUR,2016-01-20,3750.0,3750.0,3750.0,3750.0,-3.0,10.0,37500.0,37500.0
MTUR,2016-01-18,3751.0,3751.0,3751.0,3751.0,0.0,17.0,63767.0,63767.0
MTUR,2016-01-15,3751.0,3751.0,3751.0,3751.0,-257.0,200.0,750200.0,750200.0
MTUR,2016-01-12,3850.0,3850.0,3850.0,3850.0,0.0,20.0,77000.0,77000.0
MTUR,2016-01-11,3850.0,3850.0,3850.0,3850.0,0.0,95.0,365750.0,365750.0
MTUR,2015-12-30,3850.0,3850.0,3850.0,3850.0,0.0,10.0,38500.0,38500.0
MTUR,2015-12-29,3850.0,3850.0,3850.0,3850.0,267.0,31.0,119350.0,119350.0
MTUR,2015-12-24,3750.0,3750.0,3750.0,3750.0,0.0,5.0,18750.0,18750.0
MTUR,2015-12-22,3750.0,3750.0,3750.0,3750.0,12.0,10.0,37500.0,37500.0
MTUR,2015-12-21,3700.0,3750.0,3700.0,3745.45,-12.0,55.0,206000.0,206000.0
MTUR,2015-12-18,3750.0,3750.0,3750.0,3750.0,0.0,4.275,16031.25,16031250.0
MTUR,2015-12-17,3750.0,3750.0,3750.0,3750.0,67.0,2.0,7500.0,7500.0
MTUR,2015-12-16,3725.0,3725.0,3725.0,3725.0,0.0,70.0,260750.0,260750.0
MTUR,2015-12-15,3725.0,3725.0,3725.0,3725.0,68.0,80.0,298000.0,298000.0
MTUR,2015-12-14,3700.0,3700.0,3700.0,3700.0,183.0,10.0,37000.0,37000.0
MTUR,2015-12-11,3700.0,3700.0,3600.0,3633.33,-180.0,15.0,54500.0,54500.0
MTUR,2015-12-10,3700.0,3700.0,3700.0,3700.0,0.0,252.0,932400.0,932400.0
MTUR,2015-12-07,3700.0,3700.0,3700.0,3700.0,-128.0,2.0,7400.0,7400.0
MTUR,2015-11-24,3748.0,3748.0,3748.0,3748.0,133.0,2.0,7496.0,7496.0
MTUR,2015-11-20,3700.0,3700.0,3690.0,3698.89,275.0,180.0,665800.0,665800.0
MTUR,2015-11-18,3600.0,3600.0,3600.0,3600.0,0.0,5.0,18000.0,18000.0
MTUR,2015-11-16,3600.0,3600.0,3600.0,3600.0,-270.0,10.0,36000.0,36000.0
MTUR,2015-11-10,3700.0,3700.0,3700.0,3700.0,0.0,50.0,185000.0,185000.0
MTUR,2015-11-06,3700.0,3700.0,3700.0,3700.0,-94.0,20.0,74000.0,74000.0
MTUR,2015-11-04,3701.0,3748.0,3701.0,3734.94,92.0,72.0,268916.0,268916.0
MTUR,2015-11-03,3701.0,3701.0,3701.0,3701.0,0.0,10.0,37010.0,37010.0
MTUR,2015-10-30,3701.0,3701.0,3701.0,3701.0,-131.0,10.0,37010.0,37010.0
MTUR,2015-10-29,3750.0,3750.0,3750.0,3750.0,0.0,50.0,187500.0,187500.0
MTUR,2015-10-26,3750.0,3750.0,3750.0,3750.0,0.0,10.0,37500.0,37500.0
MTUR,2015-10-21,3750.0,3750.0,3750.0,3750.0,1.0,40.0,150000.0,150000.0
MTUR,2015-10-20,3706.0,3770.0,3706.0,3749.45,-1.0,55.0,206220.0,206220.0
MTUR,2015-10-19,3750.0,3750.0,3750.0,3750.0,0.0,35.0,131250.0,131250.0
MTUR,2015-10-16,3750.0,3750.0,3750.0,3750.0,-53.0,10.0,37500.0,37500.0
MTUR,2015-10-15,3770.0,3770.0,3770.0,3770.0,-74.0,55.0,207350.0,207350.0
MTUR,2015-10-14,3798.0,3798.0,3798.0,3798.0,85.0,45.0,170910.0,170910.0
MTUR,2015-10-13,3750.0,3798.0,3750.0,3766.0,178.0,30.0,112980.0,112980.0
MTUR,2015-10-07,3700.0,3700.0,3700.0,3700.0,0.0,200.0,740000.0,740000.0
MTUR,2015-10-06,3700.0,3700.0,3700.0,3700.0,-249.0,10.0,37000.0,37000.0
MTUR,2015-10-02,3751.0,3800.0,3751.0,3794.37,118.0,87.0,330110.0,330110.0
MTUR,2015-09-30,3750.0,3750.0,3750.0,3750.0,135.0,82.0,307500.0,307500.0
MTUR,2015-09-28,3700.0,3700.0,3700.0,3700.0,0.0,150.0,555000.0,555000.0
MTUR,2015-09-24,3700.0,3700.0,3700.0,3700.0,54.0,20.0,74000.0,74000.0
MTUR,2015-09-23,3680.0,3680.0,3680.0,3680.0,0.0,50.0,184000.0,184000.0
MTUR,2015-09-21,3680.0,3680.0,3679.0,3679.96,188.0,230.0,846390.0,846390.0
MTUR,2015-09-17,3612.0,3612.0,3612.0,3612.0,3.0,100.0,361200.0,361200.0
MTUR,2015-09-16,3611.0,3611.0,3611.0,3611.0,31.0,10.0,36110.0,36110.0
MTUR,2015-09-10,3600.0,3600.0,3600.0,3600.0,0.0,95.0,342000.0,342000.0
MTUR,2015-09-03,3600.0,3600.0,3600.0,3600.0,0.0,65.0,234000.0,234000.0
MTUR,2015-09-01,3600.0,3600.0,3600.0,3600.0,0.0,20.0,72000.0,72000.0
MTUR,2015-08-31,3600.0,3600.0,3600.0,3600.0,0.0,350.0,1260.0,1260000.0
MTUR,2015-08-27,3600.0,3600.0,3600.0,3600.0,0.0,300.0,1080.0,1080000.0
MTUR,2015-08-25,3600.0,3600.0,3600.0,3600.0,0.0,350.0,1260.0,1260000.0
MTUR,2015-08-19,3600.0,3600.0,3600.0,3600.0,0.0,10.0,36000.0,36000.0
MTUR,2015-08-14,3600.0,3600.0,3600.0,3600.0,286.0,10.0,36000.0,36000.0
MTUR,2015-08-10,3500.0,3500.0,3500.0,3500.0,145.0,10.0,35000.0,35000.0
MTUR,2015-08-05,3450.0,3450.0,3450.0,3450.0,0.0,28.0,96600.0,96600.0
MTUR,2015-07-29,3450.0,3450.0,3450.0,3450.0,197.0,151.0,520950.0,520950.0
MTUR,2015-07-28,3400.0,3400.0,3350.0,3383.33,99.0,30.0,101500.0,101500.0
MTUR,2015-07-23,3350.0,3350.0,3350.0,3350.0,152.0,73.0,244550.0,244550.0
MTUR,2015-07-22,3300.0,3300.0,3300.0,3300.0,-149.0,33.0,108900.0,108900.0
MTUR,2015-07-16,3350.0,3350.0,3350.0,3350.0,0.0,10.0,33500.0,33500.0
MTUR,2015-07-14,3350.0,3350.0,3350.0,3350.0,46.0,25.0,83750.0,83750.0
MTUR,2015-07-13,3350.0,3350.0,3300.0,3334.62,-133.0,65.0,216750.0,216750.0
MTUR,2015-07-03,3380.0,3380.0,3379.0,3379.5,241.0,10.0,33795.0,33795.0
MTUR,2015-07-02,3300.0,3300.0,3300.0,3300.0,0.0,10.0,33000.0,33000.0
MTUR,2015-07-01,3300.0,3300.0,3300.0,3300.0,-96.0,100.0,330000.0,330000.0
MTUR,2015-06-30,3300.0,3380.0,3300.0,3332.0,-111.0,25.0,83300.0,83300.0
MTUR,2015-06-29,3381.0,3381.0,3150.0,3369.45,-90.0,100.0,336945.0,336945.0
MTUR,2015-06-24,3400.0,3400.0,3400.0,3400.0,303.0,1.0,3400.0,3400.0
MTUR,2015-06-23,3300.0,3300.0,3300.0,3300.0,0.0,10.0,33000.0,33000.0
MTUR,2015-06-22,3300.0,3300.0,3300.0,3300.0,-406.0,100.0,330000.0,330000.0
MTUR,2015-06-16,3499.0,3499.0,3400.0,3439.6,116.0,10.0,34396.0,34396.0
MTUR,2015-06-12,3400.0,3400.0,3400.0,3400.0,-286.0,10.0,34000.0,34000.0
MTUR,2015-06-10,3500.0,3500.0,3500.0,3500.0,0.0,7.0,24500.0,24500.0
MTUR,2015-05-21,3500.0,3500.0,3500.0,3500.0,0.0,59.0,206500.0,206500.0
MTUR,2015-05-20,3500.0,3500.0,3500.0,3500.0,0.0,100.0,350000.0,350000.0
MTUR,2015-05-19,3500.0,3500.0,3500.0,3500.0,0.0,30.0,105000.0,105000.0
MTUR,2015-05-18,3500.0,3500.0,3500.0,3500.0,12.0,180.0,630000.0,630000.0
MTUR,2015-05-15,3500.0,3500.0,3450.0,3495.8,282.0,125.0,436975.0,436975.0
MTUR,2015-05-13,3400.0,3400.0,3400.0,3400.0,-284.0,10.0,34000.0,34000.0
MTUR,2015-05-08,3500.0,3500.0,3495.0,3499.5,-1.0,190.0,664905.0,664905.0
MTUR,2015-04-28,3500.0,3500.0,3500.0,3500.0,0.0,75.0,262500.0,262500.0
MTUR,2015-04-24,3500.0,3500.0,3500.0,3500.0,-151.0,10.0,35000.0,35000.0
MTUR,2015-04-21,3600.0,3600.0,3551.0,3553.64,10.0,278.0,987913.0,987913.0
MTUR,2015-04-15,3550.0,3550.0,3550.0,3550.0,-658.0,5.0,17750.0,17750.0
MTUR,2015-04-08,3800.0,3800.0,3800.0,3800.0,-33.0,15.0,57000.0,57000.0
MTUR,2015-04-07,3800.0,3850.0,3800.0,3812.5,-217.0,60.0,228750.0,228750.0
MTUR,2015-04-01,3897.0,3897.0,3897.0,3897.0,-5.0,20.0,77940.0,77940.0
MTUR,2015-03-30,3899.0,3899.0,3899.0,3899.0,538.0,2.0,7798.0,7798.0
MTUR,2015-03-19,3700.0,3700.0,3700.0,3700.0,-513.0,5.0,18500.0,18500.0
MTUR,2015-03-13,3900.0,3900.0,3900.0,3900.0,97.0,360.0,1404.0,1404000.0
MTUR,2015-03-10,3900.0,3900.0,3800.0,3862.4,439.0,229.0,884490.0,884490.0
MTUR,2015-03-09,3700.0,3700.0,3700.0,3700.0,-420.0,10.0,37000.0,37000.0
MTUR,2015-03-04,3900.0,3900.0,3650.0,3862.35,416.0,200.0,772470.0,772470.0
MTUR,2015-03-03,3708.0,3708.0,3708.0,3708.0,300.0,30.0,111240.0,111240.0
MTUR,2015-02-17,3600.0,3600.0,3600.0,3600.0,0.0,30.0,108000.0,108000.0
MTUR,2015-02-13,3600.0,3600.0,3600.0,3600.0,-47.0,190.0,684000.0,684000.0
MTUR,2015-02-12,3640.0,3640.0,3600.0,3617.14,-187.0,70.0,253200.0,253200.0
MTUR,2015-02-06,3686.0,3686.0,3686.0,3686.0,-300.0,20.0,73720.0,73720.0
MTUR,2015-01-27,3800.0,3800.0,3800.0,3800.0,0.0,465.0,1767.0,1767000.0
MTUR,2015-01-26,3800.0,3800.0,3800.0,3800.0,-256.0,15.0,57000.0,57000.0
MZPU,2024-10-03,60700.0,60700.0,60700.0,60700.0,0.0,36.0,21852.0,21852.0
MZPU,2024-09-04,60700.0,60700.0,60700.0,60700.0,0.0,32.0,19424.0,19424.0
MZPU,2024-06-26,60700.0,60700.0,60700.0,60700.0,0.0,23.0,13961.0,13961.0
MZPU,2024-05-28,60700.0,60700.0,60700.0,60700.0,0.0,19.0,11533.0,11533.0
MZPU,2024-04-29,60700.0,60700.0,60700.0,60700.0,0.0,37.0,22459.0,22459.0
MZPU,2024-02-02,60700.0,60700.0,60700.0,60700.0,0.0,24.0,14568.0,14568.0
MZPU,2023-11-23,60700.0,60700.0,60700.0,60700.0,0.0,31.0,18817.0,18817.0
MZPU,2023-11-13,60700.0,60700.0,60700.0,60700.0,0.0,31.0,18817.0,18817.0
MZPU,2023-06-01,60700.0,60700.0,60700.0,60700.0,0.0,64.0,38848.0,38848.0
MZPU,2023-05-29,60700.0,60700.0,60700.0,60700.0,0.0,25.0,15175.0,15175.0
MZPU,2023-05-02,60700.0,60700.0,60700.0,60700.0,0.0,37.0,22459.0,22459.0
MZPU,2023-03-20,60700.0,60700.0,60700.0,60700.0,0.0,16.0,9712.0,9712.0
MZPU,2022-09-30,60700.0,60700.0,60700.0,60700.0,0.0,18.0,10926.0,10926.0
MZPU,2022-08-30,60700.0,60700.0,60700.0,60700.0,0.0,36.0,21852.0,21852.0
MZPU,2022-03-08,60700.0,60700.0,60700.0,60700.0,0.0,23.0,13961.0,13961.0
MZPU,2022-02-14,60700.0,60700.0,60700.0,60700.0,0.0,13.0,7891.0,7891.0
MZPU,2022-01-17,60700.0,60700.0,60700.0,60700.0,0.0,24.0,14568.0,14568.0
MZPU,2021-12-28,60700.0,60700.0,60700.0,60700.0,0.0,35.0,21245.0,21245.0
MZPU,2021-12-02,60700.0,60700.0,60700.0,60700.0,0.0,25.0,15175.0,15175.0
MZPU,2021-11-22,60700.0,60700.0,60700.0,60700.0,0.0,36.0,21852.0,21852.0
MZPU,2021-11-17,60700.0,60700.0,60700.0,60700.0,0.0,34.0,20638.0,20638.0
MZPU,2021-11-12,60700.0,60700.0,60700.0,60700.0,0.0,30.0,18210.0,18210.0
MZPU,2021-11-10,60700.0,60700.0,60700.0,60700.0,0.0,42.0,25494.0,25494.0
MZPU,2021-09-27,60700.0,60700.0,60700.0,60700.0,0.0,114.0,69198.0,69198.0
MZPU,2021-09-15,60700.0,60700.0,60700.0,60700.0,0.0,26.0,15782.0,15782.0
MZPU,2021-09-06,60700.0,60700.0,60700.0,60700.0,0.0,47.0,28529.0,28529.0
MZPU,2021-08-31,60700.0,60700.0,60700.0,60700.0,0.0,25.0,15175.0,15175.0
MZPU,2021-08-18,60700.0,60700.0,60700.0,60700.0,0.0,68.0,41276.0,41276.0
MZPU,2021-08-11,60700.0,60700.0,60700.0,60700.0,0.0,18.0,10926.0,10926.0
MZPU,2021-08-09,60700.0,60700.0,60700.0,60700.0,0.0,14.0,8498.0,8498.0
MZPU,2021-08-03,60700.0,60700.0,60700.0,60700.0,0.0,35.0,21245.0,21245.0
MZPU,2021-07-27,60700.0,60700.0,60700.0,60700.0,0.0,18.0,10926.0,10926.0
MZPU,2021-07-23,60700.0,60700.0,60700.0,60700.0,0.0,37.0,22459.0,22459.0
MZPU,2021-07-22,60700.0,60700.0,60700.0,60700.0,0.0,59.0,35813.0,35813.0
MZPU,2021-07-21,60700.0,60700.0,60700.0,60700.0,0.0,43.0,26101.0,26101.0
MZPU,2021-07-13,60700.0,60700.0,60700.0,60700.0,0.0,85.0,51595.0,51595.0
MZPU,2021-07-12,60700.0,60700.0,60700.0,60700.0,0.0,52.0,31564.0,31564.0
MZPU,2021-07-09,60700.0,60700.0,60700.0,60700.0,0.0,35.0,21245.0,21245.0
MZPU,2021-07-06,60700.0,60700.0,60700.0,60700.0,0.0,36.0,21852.0,21852.0
MZPU,2021-07-05,60700.0,60700.0,60700.0,60700.0,0.0,56.0,33992.0,33992.0
MZPU,2021-07-01,60700.0,60700.0,60700.0,60700.0,0.0,20.0,12140.0,12140.0
MZPU,2021-06-29,60700.0,60700.0,60700.0,60700.0,0.0,36.0,21852.0,21852.0
MZPU,2021-06-14,60700.0,60700.0,60700.0,60700.0,0.0,24.0,14568.0,14568.0
MZPU,2021-06-11,60700.0,60700.0,60700.0,60700.0,0.0,20.0,12140.0,12140.0
MZPU,2021-06-09,60700.0,60700.0,60700.0,60700.0,0.0,60.0,36420.0,36420.0
MZPU,2021-06-03,60700.0,60700.0,60700.0,60700.0,0.0,73.0,44311.0,44311.0
MZPU,2021-06-01,60700.0,60700.0,60700.0,60700.0,0.0,18.0,10926.0,10926.0
MZPU,2021-05-27,60700.0,60700.0,60700.0,60700.0,0.0,22.0,13354.0,13354.0
MZPU,2021-05-21,60700.0,60700.0,60700.0,60700.0,0.0,18.0,10926.0,10926.0
MZPU,2021-05-19,60700.0,60700.0,60700.0,60700.0,0.0,33.0,20031.0,20031.0
MZPU,2021-05-17,60700.0,60700.0,60700.0,60700.0,0.0,26.0,15782.0,15782.0
MZPU,2021-05-11,60700.0,60700.0,60700.0,60700.0,0.0,55.0,33385.0,33385.0
MZPU,2021-05-10,60700.0,60700.0,60700.0,60700.0,0.0,17.0,10319.0,10319.0
MZPU,2021-05-06,60700.0,60700.0,60700.0,60700.0,0.0,100.0,60700.0,60700.0
MZPU,2021-04-28,60700.0,60700.0,60700.0,60700.0,0.0,28.0,16996.0,16996.0
MZPU,2021-04-22,60700.0,60700.0,60700.0,60700.0,0.0,52.0,31564.0,31564.0
MZPU,2021-04-20,60700.0,60700.0,60700.0,60700.0,0.0,110.0,66770.0,66770.0
MZPU,2021-04-16,60700.0,60700.0,60700.0,60700.0,0.0,41.0,24887.0,24887.0
MZPU,2021-04-15,60700.0,60700.0,60700.0,60700.0,0.0,96.0,58272.0,58272.0
MZPU,2021-04-09,60700.0,60700.0,60700.0,60700.0,0.0,27.0,16389.0,16389.0
MZPU,2021-04-08,60700.0,60700.0,60700.0,60700.0,0.0,21.0,12747.0,12747.0
MZPU,2021-04-06,60700.0,60700.0,60700.0,60700.0,0.0,76.0,46132.0,46132.0
MZPU,2021-04-01,60700.0,60700.0,60700.0,60700.0,0.0,23.0,13961.0,13961.0
MZPU,2021-03-30,60700.0,60700.0,60700.0,60700.0,0.0,33.0,20031.0,20031.0
MZPU,2021-01-08,60700.0,60700.0,60700.0,60700.0,0.0,85.0,51595.0,51595.0
MZPU,2019-10-22,60700.0,60700.0,60700.0,60700.0,0.0,19.0,11533.0,11533.0
MZPU,2019-09-16,60700.0,60700.0,60700.0,60700.0,0.0,67.0,40669.0,40669.0
MZPU,2019-05-10,60700.0,60700.0,60700.0,60700.0,0.0,39.0,23673.0,23673.0
MZPU,2018-12-10,60700.0,60700.0,60700.0,60700.0,0.0,85.0,51595.0,51595.0
MZPU,2018-10-16,60700.0,60700.0,60700.0,60700.0,0.0,28.0,16996.0,16996.0
MZPU,2018-09-10,60700.0,60700.0,60700.0,60700.0,288.0,1.036,628852.0,628852.0
MZPU,2018-09-06,59000.0,59000.0,59000.0,59000.0,0.0,20.0,11800.0,11800.0
MZPU,2018-09-05,59000.0,59000.0,59000.0,59000.0,0.0,68.0,40120.0,40120.0
MZPU,2018-09-04,59000.0,59000.0,59000.0,59000.0,0.0,208.0,122720.0,122720.0
MZPU,2018-09-03,59000.0,59000.0,59000.0,59000.0,0.0,200.0,118000.0,118000.0
MZPU,2018-08-31,59000.0,59000.0,59000.0,59000.0,0.0,108.0,63720.0,63720.0
MZPU,2018-08-29,59000.0,59000.0,59000.0,59000.0,0.0,61.0,35990.0,35990.0
MZPU,2018-08-27,59000.0,59000.0,59000.0,59000.0,0.0,74.0,43660.0,43660.0
MZPU,2018-08-24,59000.0,59000.0,59000.0,59000.0,0.0,85.0,50150.0,50150.0
MZPU,2018-08-23,59000.0,59000.0,59000.0,59000.0,0.0,38.0,22420.0,22420.0
MZPU,2018-08-22,59000.0,59000.0,59000.0,59000.0,0.0,69.0,40710.0,40710.0
MZPU,2018-08-21,59000.0,59000.0,59000.0,59000.0,-296.0,40.0,23600.0,23600.0
MZPU,2018-07-13,60800.0,60800.0,60800.0,60800.0,0.0,43.0,26144.0,26144.0
MZPU,2018-07-09,60800.0,60800.0,60800.0,60800.0,133.0,144.0,87552.0,87552.0
MZPU,2018-05-31,60000.0,60000.0,60000.0,60000.0,0.0,144.0,86400.0,86400.0
MZPU,2017-06-12,60000.0,60000.0,60000.0,60000.0,0.0,85.0,51000.0,51000.0
MZPU,2017-06-06,60000.0,60000.0,60000.0,60000.0,19851.0,46.0,27600.0,27600.0
MZPU,2016-05-12,20100.0,20100.0,20100.0,20100.0,0.0,24.0,4824.0,4824.0
NEME,2024-07-10,1900.0,1900.0,1900.0,1900.0,0.0,20.0,38000.0,38000.0
NEME,2022-01-31,1900.0,1900.0,1900.0,1900.0,215.0,116.0,220400.0,220400.0
NEME,2020-07-03,1860.0,1860.0,1860.0,1860.0,2000.0,247.0,459420.0,459420.0
NEME,2020-07-02,1550.0,1550.0,1550.0,1550.0,2400.0,324.0,502200.0,502200.0
NEME,2019-10-01,1250.0,1250.0,1250.0,1250.0,0.0,134.0,167500.0,167500.0
NEME,2019-07-19,1250.0,1250.0,1250.0,1250.0,0.0,118.0,147500.0,147500.0
NEME,2019-04-24,1250.0,1250.0,1250.0,1250.0,0.0,339.0,423750.0,423750.0
NEME,2019-04-01,1250.0,1250.0,1250.0,1250.0,0.0,58.0,72500.0,72500.0
NEME,2018-11-19,1250.0,1250.0,1250.0,1250.0,0.0,59.0,73750.0,73750.0
NEME,2018-11-06,1250.0,1250.0,1250.0,1250.0,0.0,140.0,175000.0,175000.0
NEME,2018-10-18,1250.0,1250.0,1250.0,1250.0,0.0,127.0,158750.0,158750.0
NEME,2018-08-30,1250.0,1250.0,1250.0,1250.0,0.0,147.0,183750.0,183750.0
NEME,2018-08-20,1250.0,1250.0,1250.0,1250.0,0.0,236.0,295000.0,295000.0
NEME,2017-12-06,1250.0,1250.0,1250.0,1250.0,0.0,328.0,410000.0,410000.0
NEME,2017-07-24,1250.0,1250.0,1250.0,1250.0,0.0,362.0,452500.0,452500.0
NEME,2017-06-15,1250.0,1250.0,1250.0,1250.0,0.0,372.0,465000.0,465000.0
NEME,2016-11-11,1250.0,1250.0,1250.0,1250.0,0.0,4.942,6177.5,6177500.0
NEME,2016-11-04,1250.0,1250.0,1250.0,1250.0,0.0,129.0,161250.0,161250.0
NEME,2016-10-21,1250.0,1250.0,1250.0,1250.0,0.0,104.0,130000.0,130000.0
NEME,2016-07-06,1250.0,1250.0,1250.0,1250.0,0.0,257.0,321250.0,321250.0
NEME,2015-09-11,1250.0,1250.0,1250.0,1250.0,0.0,121.0,151250.0,151250.0
NOSK,2024-10-04,61500.0,61500.0,61500.0,61500.0,0.0,9.0,553500.0,553500.0
NOSK,2024-03-15,61500.0,61500.0,61500.0,61500.0,0.0,2.0,123000.0,123000.0
NOSK,2024-03-07,61500.0,61500.0,61500.0,61500.0,0.0,1.0,61500.0,5161500.0
NOSK,2021-10-19,61500.0,61500.0,61500.0,61500.0,0.0,10.0,615000.0,615000.0
NOSK,2018-09-18,61500.0,61500.0,61500.0,61500.0,0.0,8.0,492000.0,492000.0
NOSK,2017-08-14,61500.0,61500.0,61500.0,61500.0,0.0,10.0,615000.0,615000.0
NOSK,2017-06-20,61500.0,61500.0,61500.0,61500.0,0.0,4.0,246000.0,4674000.0
NOSK,2017-06-14,61500.0,61500.0,61500.0,61500.0,0.0,142.0,8733.0,8733000.0
NOSK,2017-06-13,61500.0,61500.0,61500.0,61500.0,-3333.0,41.0,2521.5,2521500.0
NOSK,2017-03-24,92250.0,92250.0,92250.0,92250.0,0.0,158.0,14575.5,14575500.0
NOSK,2017-03-20,92250.0,92250.0,92250.0,92250.0,0.0,12.0,1107.0,2121750.0
NOSK,2017-03-17,92250.0,92250.0,92250.0,92250.0,0.0,16.0,1476.0,1476000.0
NOSK,2017-02-24,92250.0,92250.0,92250.0,92250.0,0.0,11.0,1014.75,1014750.0
NOSK,2017-02-13,92250.0,92250.0,92250.0,92250.0,0.0,19.0,1752.75,1752750.0
NOSK,2017-02-02,92250.0,92250.0,92250.0,92250.0,0.0,14.0,1291.5,1291500.0
NOSK,2017-01-18,92250.0,92250.0,92250.0,92250.0,0.0,10.0,922500.0,922500.0
NOSK,2016-11-08,92250.0,92250.0,92250.0,92250.0,0.0,4.0,369000.0,369000.0
NOSK,2016-11-07,92250.0,92250.0,92250.0,92250.0,0.0,16.0,1476.0,1476000.0
NOSK,2016-09-27,92250.0,92250.0,92250.0,92250.0,0.0,4.0,369000.0,369000.0
NOSK,2016-09-15,92250.0,92250.0,92250.0,92250.0,28761.0,15.0,1383.75,1383750.0
OILK,2021-01-27,6000.0,6000.0,6000.0,6000.0,0.0,10.0,60000.0,60000.0
OILK,2019-12-04,6000.0,6000.0,6000.0,6000.0,0.0,220.0,1320.0,1320000.0
OILK,2019-11-29,6000.0,6000.0,6000.0,6000.0,0.0,30.0,180000.0,180000.0
OILK,2019-11-15,6000.0,6000.0,6000.0,6000.0,0.0,40.0,240000.0,4140000.0
OILK,2019-04-09,6000.0,6000.0,6000.0,6000.0,0.0,5.0,30000.0,30000.0
OILK,2019-04-08,6000.0,6000.0,6000.0,6000.0,0.0,5.0,30000.0,30000.0
OILK,2019-03-06,6000.0,6000.0,6000.0,6000.0,0.0,10.0,60000.0,60000.0
OILK,2019-02-01,6000.0,6000.0,6000.0,6000.0,0.0,20.0,120000.0,120000.0
OILK,2018-12-14,6000.0,6000.0,6000.0,6000.0,0.0,25.0,150000.0,150000.0
OILK,2018-11-30,6000.0,6000.0,6000.0,6000.0,0.0,20.0,120000.0,120000.0
OILK,2018-11-23,6000.0,6000.0,6000.0,6000.0,0.0,33.0,198000.0,198000.0
OILK,2018-10-09,6000.0,6000.0,6000.0,6000.0,0.0,20.0,120000.0,120000.0
OILK,2018-09-12,6000.0,6000.0,6000.0,6000.0,0.0,8.0,48000.0,48000.0
OILK,2018-08-03,6000.0,6000.0,6000.0,6000.0,0.0,10.0,60000.0,60000.0
OILK,2018-04-12,6000.0,6000.0,6000.0,6000.0,0.0,30.0,180000.0,180000.0
OILK,2018-03-21,6000.0,6000.0,6000.0,6000.0,0.0,20.0,120000.0,120000.0
OILK,2018-02-13,6000.0,6000.0,6000.0,6000.0,0.0,20.0,120000.0,120000.0
OILK,2018-01-25,6000.0,6000.0,6000.0,6000.0,0.0,30.0,180000.0,180000.0
OILK,2017-12-22,6000.0,6000.0,6000.0,6000.0,0.0,25.0,150000.0,150000.0
OILK,2017-12-06,6000.0,6000.0,6000.0,6000.0,0.0,35.0,210000.0,210000.0
OILK,2017-11-16,6000.0,6000.0,6000.0,6000.0,0.0,10.0,60000.0,60000.0
OILK,2017-06-05,6000.0,6000.0,6000.0,6000.0,0.0,150.0,900000.0,900000.0
OILK,2017-05-05,6000.0,6000.0,6000.0,6000.0,0.0,1.0,6000.0,6000.0
OILK,2017-03-13,6000.0,6000.0,6000.0,6000.0,0.0,100.0,600000.0,600000.0
OILK,2017-02-07,6000.0,6000.0,6000.0,6000.0,0.0,240.0,1440.0,1440000.0
OILK,2017-02-02,6000.0,6000.0,6000.0,6000.0,4631.0,100.0,600000.0,600000.0
OILK,2016-11-08,4101.0,4101.0,4101.0,4101.0,252.0,119.0,488019.0,488019.0
OILK,2016-05-11,4000.0,4000.0,4000.0,4000.0,-3443.0,175.0,700000.0,700000.0
OILK,2015-04-28,6100.0,6100.0,6100.0,6100.0,-758.0,1.0,6100.0,6100.0
OKTA,2025-01-16,5100.0,5100.0,5100.0,5100.0,-173.0,20.0,102000.0,102000.0
OKTA,2025-01-10,5190.0,5190.0,5190.0,5190.0,-17.0,20.0,103800.0,103800.0
OKTA,2024-12-25,5199.0,5199.0,5199.0,5199.0,-209.0,5.0,25995.0,25995.0
OKTA,2024-12-13,5328.0,5328.0,5200.0,5309.97,-34.0,71.0,377008.0,377008.0
OKTA,2024-12-11,5328.0,5328.0,5328.0,5328.0,0.0,4.0,21312.0,21312.0
OKTA,2024-12-10,5328.0,5328.0,5328.0,5328.0,0.0,14.0,74592.0,74592.0
OKTA,2024-12-06,5328.0,5328.0,5328.0,5328.0,-998.0,34.0,181152.0,181152.0
OKTA,2024-10-24,5919.0,5919.0,5919.0,5919.0,0.0,133.0,787227.0,787227.0
OKTA,2024-10-22,5919.0,5919.0,5919.0,5919.0,0.0,132.0,781308.0,781308.0
OKTA,2024-10-21,5919.0,5920.0,5919.0,5919.22,0.0,276.0,1633.704,1633704.0
OKTA,2024-10-18,5919.0,5919.0,5919.0,5919.0,0.0,109.0,645171.0,645171.0
OKTA,2024-10-17,5919.0,5919.0,5919.0,5919.0,4.0,132.0,781308.0,781308.0
OKTA,2024-10-16,5919.0,5919.0,5850.0,5916.49,-4.0,3.208,18980.097,18980097.0
OKTA,2024-10-02,5919.0,5919.0,5919.0,5919.0,0.0,192.0,1136.448,1136448.0
OKTA,2024-10-01,5919.0,5919.0,5919.0,5919.0,1.0,454.0,2687.226,2687226.0
OKTA,2024-09-30,5919.0,5919.0,5910.0,5918.65,12.0,1.422,8416.324,8416324.0
OKTA,2024-09-25,5919.0,5919.0,5750.0,5911.35,281.0,2.07,12236.487,12236487.0
OKTA,2024-09-24,5750.0,5750.0,5750.0,5750.0,-285.0,20.0,115000.0,115000.0
OKTA,2024-09-20,5919.0,5919.0,5918.0,5918.95,90.0,4.032,23865.195,23865195.0
OKTA,2024-09-19,5866.0,5866.0,5866.0,5866.0,999.0,33.0,193578.0,193578.0
OKTA,2024-09-18,5333.0,5333.0,5333.0,5333.0,-990.0,5.0,26665.0,26665.0
OKTA,2024-09-06,5919.0,5919.0,5919.0,5919.0,0.0,144.0,852336.0,852336.0
OKTA,2024-09-05,5919.0,5919.0,5919.0,5919.0,0.0,10.0,59190.0,59190.0
OKTA,2024-09-04,5919.0,5919.0,5919.0,5919.0,0.0,15.0,88785.0,88785.0
OKTA,2024-09-03,5919.0,5919.0,5919.0,5919.0,0.0,111.0,657009.0,657009.0
OKTA,2024-09-02,5919.0,5919.0,5919.0,5919.0,0.0,35.0,207165.0,207165.0
OKTA,2024-08-30,5919.0,5919.0,5919.0,5919.0,0.0,120.0,710280.0,710280.0
OKTA,2024-08-27,5919.0,5919.0,5919.0,5919.0,0.0,595.0,3521.805,3521805.0
OKTA,2024-08-08,5919.0,5919.0,5919.0,5919.0,0.0,1.035,6126.165,6126165.0
OKTA,2024-08-01,5919.0,5919.0,5919.0,5919.0,0.0,234.0,1385.046,1385046.0
OKTA,2024-07-31,5919.0,5919.0,5919.0,5919.0,0.0,514.0,3042.366,3042366.0
OKTA,2024-07-30,5919.0,5919.0,5919.0,5919.0,0.0,108.0,639252.0,639252.0
OKTA,2024-07-29,5919.0,5919.0,5919.0,5919.0,0.0,30.0,177570.0,177570.0
OKTA,2024-07-26,5919.0,5919.0,5919.0,5919.0,1.0,274.0,1621.806,1621806.0
OKTA,2024-07-25,5919.0,5919.0,5900.0,5918.69,113.0,14.572,86247.158,86247158.0
OKTA,2024-07-24,5860.0,5860.0,5169.0,5852.37,984.0,5.02,29378.885,29378885.0
OKTA,2024-07-23,5328.0,5328.0,5328.0,5328.0,-998.0,20.0,106560.0,106560.0
OKTA,2024-07-19,5879.0,5919.0,5879.0,5918.99,61.0,82.779,489968.101,489968101.0
OKTA,2024-07-18,5883.0,5883.0,5883.0,5883.0,999.0,1.651,9712.833,9712833.0
OKTA,2024-07-17,5390.0,5390.0,4899.0,5348.65,916.0,475.0,2540.61,2540610.0
OKTA,2024-07-15,4900.0,4900.0,4900.0,4900.0,10.0,20.0,98000.0,98000.0
OKTA,2024-07-11,4895.0,4895.0,4895.0,4895.0,-10.0,2.0,9790.0,9790.0
OKTA,2024-06-28,4900.0,4900.0,4900.0,4900.0,-101.0,40.0,196000.0,196000.0
OKTA,2024-06-07,4950.0,4950.0,4950.0,4950.0,2.0,30.0,148500.0,148500.0
OKTA,2024-05-30,4949.0,4949.0,4949.0,4949.0,-96.0,25.0,123725.0,123725.0
OKTA,2024-05-29,4997.0,4997.0,4997.0,4997.0,-6.0,60.0,299820.0,299820.0
OKTA,2024-05-17,5000.0,5000.0,5000.0,5000.0,0.0,7.0,35000.0,35000.0
OKTA,2024-05-14,5000.0,5000.0,5000.0,5000.0,0.0,5.0,25000.0,25000.0
OKTA,2024-05-02,5000.0,5000.0,5000.0,5000.0,2.0,100.0,500000.0,500000.0
OKTA,2024-04-30,4999.0,4999.0,4999.0,4999.0,-286.0,25.0,124975.0,124975.0
OKTA,2024-03-28,5146.0,5146.0,5146.0,5146.0,-8.0,48.0,247008.0,247008.0
OKTA,2024-03-26,5150.0,5150.0,5150.0,5150.0,0.0,20.0,103000.0,103000.0
OKTA,2024-03-25,5150.0,5150.0,5150.0,5150.0,98.0,8.0,41200.0,41200.0
OKTA,2024-03-22,5100.0,5100.0,5100.0,5100.0,408.0,41.0,209100.0,209100.0
OKTA,2024-03-20,4900.0,4900.0,4900.0,4900.0,6.0,38.0,186200.0,186200.0
OKTA,2024-03-18,4897.0,4897.0,4897.0,4897.0,-6.0,9.0,44073.0,44073.0
OKTA,2024-03-13,4900.0,4900.0,4900.0,4900.0,-198.0,6.0,29400.0,29400.0
OKTA,2024-03-08,4999.0,4999.0,4999.0,4999.0,436.0,30.0,149970.0,149970.0
OKTA,2024-03-07,4790.0,4790.0,4790.0,4790.0,-224.0,24.0,114960.0,114960.0
OKTA,2024-02-23,4900.0,4900.0,4900.0,4900.0,0.0,10.0,49000.0,49000.0
OKTA,2024-02-22,4900.0,4900.0,4900.0,4900.0,-75.0,18.0,88200.0,88200.0
OKTA,2024-02-06,4950.0,4950.0,4900.0,4937.2,76.0,82.0,404850.0,404850.0
OKTA,2024-02-05,4900.0,4900.0,4900.0,4900.0,12.0,1.0,4900.0,4900.0
OKTA,2024-02-02,4900.0,4900.0,4890.0,4894.0,-192.0,10.0,48940.0,48940.0
OKTA,2023-12-04,4990.0,4990.0,4990.0,4990.0,505.0,10.0,49900.0,49900.0
OKTA,2023-11-23,4750.0,4750.0,4750.0,4750.0,44.0,57.0,270750.0,270750.0
OKTA,2023-11-17,4700.0,4750.0,4700.0,4729.07,201.0,43.0,203350.0,203350.0
OKTA,2023-11-14,4601.0,4753.0,4601.0,4636.08,-538.0,26.0,120538.0,120538.0
OKTA,2023-11-13,4900.0,4900.0,4899.0,4899.71,276.0,17.0,83295.0,83295.0
OKTA,2023-11-09,4768.0,4768.0,4768.0,4768.0,0.0,13.0,61984.0,61984.0
OKTA,2023-11-08,4768.0,4768.0,4768.0,4768.0,-989.0,25.0,119200.0,119200.0
OKTA,2023-11-06,5300.0,5300.0,5290.0,5291.35,-997.0,37.0,195780.0,195780.0
OKTA,2023-10-31,5877.0,5877.0,5877.0,5877.0,-37.0,20.0,117540.0,11992760.0
OKTA,2023-10-17,5899.0,5899.0,5899.0,5899.0,-2.0,50.0,294950.0,294950.0
OKTA,2023-10-16,5900.0,5900.0,5900.0,5900.0,731.0,1.0,5900.0,5900.0
OKTA,2023-10-13,5499.0,5499.0,5498.0,5498.32,-942.0,31.0,170448.0,170448.0
OKTA,2023-09-27,6077.0,6077.0,6050.0,6070.3,-45.0,137.0,831631.0,831631.0
OKTA,2023-09-19,6080.0,6099.0,6080.0,6097.84,163.0,197.0,1201.275,1201275.0
OKTA,2023-09-18,6000.0,6000.0,6000.0,6000.0,339.0,2.0,12000.0,12000.0
OKTA,2023-09-14,6108.0,6109.0,5600.0,5803.12,433.0,176.0,1021.349,1021349.0
OKTA,2023-09-13,5699.0,5831.0,5360.0,5562.22,215.0,476.0,2647.616,2647616.0
OKTA,2023-09-11,5468.0,5468.0,5399.0,5445.3,-7.0,94.0,511858.0,511858.0
OKTA,2023-09-07,5447.0,5450.0,5447.0,5448.94,957.0,17.0,92632.0,92632.0
OKTA,2023-09-06,4987.0,4987.0,4850.0,4972.92,968.0,306.0,1521.712,1521712.0
OKTA,2023-09-05,4535.0,4535.0,4529.0,4534.06,996.0,254.0,1151.65,1151650.0
OKTA,2023-09-04,4144.0,4144.0,4100.0,4123.53,599.0,187.0,771100.0,771100.0
OKTA,2023-09-01,3900.0,3900.0,3870.0,3890.51,1.0,156.0,606920.0,606920.0
OKTA,2023-08-25,3890.0,3890.0,3890.0,3890.0,0.0,25.0,97250.0,97250.0
OKTA,2023-08-24,3890.0,3890.0,3890.0,3890.0,-17.0,25.0,97250.0,97250.0
OKTA,2023-08-22,3897.0,3897.0,3896.0,3896.71,299.0,21.0,81831.0,81831.0
OKTA,2023-08-18,3790.0,3790.0,3780.0,3783.75,40.0,80.0,302700.0,302700.0
OKTA,2023-08-17,3770.0,3770.0,3768.0,3768.5,190.0,40.0,150740.0,150740.0
OKTA,2023-08-15,3700.0,3700.0,3690.0,3698.31,90.0,118.0,436400.0,436400.0
OKTA,2023-08-14,3696.0,3696.0,3645.0,3665.4,909.0,50.0,183270.0,183270.0
OKTA,2023-07-28,3360.0,3360.0,3360.0,3360.0,182.0,25.0,84000.0,84000.0
OKTA,2023-07-13,3300.0,3300.0,3300.0,3300.0,0.0,10.0,33000.0,33000.0
OKTA,2023-07-05,3300.0,3300.0,3300.0,3300.0,0.0,45.0,148500.0,148500.0
OKTA,2023-07-03,3300.0,3300.0,3300.0,3300.0,0.0,10.0,33000.0,33000.0
OKTA,2023-06-23,3300.0,3300.0,3300.0,3300.0,-294.0,10.0,33000.0,33000.0
OKTA,2023-06-21,3400.0,3400.0,3400.0,3400.0,0.0,24.0,81600.0,81600.0
OKTA,2023-06-20,3400.0,3400.0,3400.0,3400.0,-286.0,6.0,20400.0,20400.0
OKTA,2023-06-15,3500.0,3500.0,3500.0,3500.0,145.0,20.0,70000.0,70000.0
OKTA,2023-05-12,3450.0,3450.0,3450.0,3450.0,147.0,43.0,148350.0,148350.0
OKTA,2023-04-04,3400.0,3400.0,3400.0,3400.0,149.0,82.0,278800.0,278800.0
OKTA,2023-03-30,3350.0,3350.0,3350.0,3350.0,0.0,70.0,234500.0,234500.0
OKTA,2023-03-29,3350.0,3350.0,3350.0,3350.0,0.0,20.0,67000.0,67000.0
OKTA,2023-03-28,3350.0,3350.0,3350.0,3350.0,-176.0,49.0,164150.0,164150.0
OKTA,2023-03-13,3410.0,3410.0,3410.0,3410.0,0.0,25.0,85250.0,85250.0
OKTA,2023-03-06,3410.0,3410.0,3410.0,3410.0,-35.0,5.0,17050.0,17050.0
OKTA,2023-03-02,3422.0,3422.0,3422.0,3422.0,-488.0,11.0,37642.0,37642.0
OKTA,2023-03-01,3598.0,3598.0,3597.0,3597.5,-7.0,20.0,71950.0,71950.0
OKTA,2023-01-27,3600.0,3600.0,3600.0,3600.0,286.0,5.0,18000.0,18000.0
OKTA,2023-01-26,3500.0,3500.0,3500.0,3500.0,0.0,20.0,70000.0,70000.0
OKTA,2023-01-11,3500.0,3500.0,3500.0,3500.0,0.0,21.0,73500.0,73500.0
OKTA,2023-01-05,3500.0,3500.0,3500.0,3500.0,0.0,15.0,52500.0,52500.0
OKTA,2022-12-27,3500.0,3500.0,3500.0,3500.0,-251.0,24.0,84000.0,84000.0
OKTA,2022-12-22,3600.0,3600.0,3500.0,3590.1,257.0,153.0,549285.0,549285.0
OKTA,2022-12-21,3500.0,3500.0,3500.0,3500.0,0.0,10.0,35000.0,35000.0
OKTA,2022-12-15,3500.0,3500.0,3500.0,3500.0,448.0,20.0,70000.0,70000.0
OKTA,2022-12-06,3350.0,3350.0,3350.0,3350.0,0.0,42.0,140700.0,140700.0
OKTA,2022-12-05,3350.0,3350.0,3350.0,3350.0,152.0,45.0,150750.0,150750.0
OKTA,2022-12-02,3300.0,3300.0,3300.0,3300.0,30.0,50.0,165000.0,165000.0
OKTA,2022-11-29,3290.0,3290.0,3290.0,3290.0,281.0,17.0,55930.0,55930.0
OKTA,2022-11-23,3200.0,3200.0,3200.0,3200.0,-31.0,145.0,464000.0,464000.0
OKTA,2022-11-22,3210.0,3210.0,3210.0,3210.0,-273.0,140.0,449400.0,449400.0
OKTA,2022-10-13,3300.0,3300.0,3300.0,3300.0,0.0,19.0,62700.0,62700.0
OKTA,2022-10-07,3300.0,3300.0,3300.0,3300.0,-9.0,8.0,26400.0,26400.0
OKTA,2022-09-27,3303.0,3303.0,3303.0,3303.0,6.0,10.0,33030.0,33030.0
OKTA,2022-09-26,3301.0,3301.0,3301.0,3301.0,-6.0,10.0,33010.0,33010.0
OKTA,2022-09-21,3303.0,3303.0,3303.0,3303.0,6.0,24.0,79272.0,79272.0
OKTA,2022-09-20,3301.0,3301.0,3301.0,3301.0,-906.0,53.0,174953.0,174953.0
OKTA,2022-09-13,3630.0,3630.0,3630.0,3630.0,1000.0,4.0,14520.0,14520.0
OKTA,2022-09-12,3300.0,3300.0,3300.0,3300.0,-12.0,1.0,3300.0,3300.0
OKTA,2022-09-07,3304.0,3304.0,3304.0,3304.0,12.0,2.0,6608.0,6608.0
OKTA,2022-09-06,3300.0,3300.0,3300.0,3300.0,0.0,4.0,13200.0,13200.0
OKTA,2022-08-23,3300.0,3300.0,3300.0,3300.0,12.0,19.0,62700.0,62700.0
OKTA,2022-07-28,3296.0,3296.0,3296.0,3296.0,300.0,10.0,32960.0,32960.0
OKTA,2022-07-26,3200.0,3200.0,3200.0,3200.0,0.0,14.0,44800.0,44800.0
OKTA,2022-07-12,3200.0,3200.0,3200.0,3200.0,-193.0,13.0,41600.0,41600.0
OKTA,2022-06-20,3263.0,3263.0,3263.0,3263.0,-263.0,19.0,61997.0,61997.0
OKTA,2022-06-02,3351.0,3351.0,3351.0,3351.0,109.0,10.0,33510.0,33510.0
OKTA,2022-05-31,3324.0,3324.0,3306.0,3315.0,-918.0,24.0,79560.0,79560.0
OKTA,2022-05-26,3650.0,3650.0,3650.0,3650.0,-44.0,69.0,251850.0,251850.0
OKTA,2022-05-23,3650.0,3700.0,3650.0,3666.0,44.0,50.0,183300.0,183300.0
OKTA,2022-05-20,3650.0,3650.0,3650.0,3650.0,0.0,10.0,36500.0,36500.0
OKTA,2022-05-19,3650.0,3650.0,3650.0,3650.0,-49.0,17.0,62050.0,62050.0
OKTA,2022-05-17,3650.0,3749.0,3650.0,3668.0,27.0,55.0,201740.0,201740.0
OKTA,2022-05-12,3650.0,3670.0,3650.0,3657.87,-245.0,30.0,109736.0,109736.0
OKTA,2022-05-11,3750.0,3750.0,3750.0,3750.0,135.0,30.0,112500.0,112500.0
OKTA,2022-05-05,3700.0,3700.0,3700.0,3700.0,-131.0,5.0,18500.0,18500.0
OKTA,2022-05-03,3750.0,3750.0,3749.0,3749.13,132.0,23.0,86230.0,86230.0
OKTA,2022-04-29,3700.0,3700.0,3700.0,3700.0,11.0,34.0,125800.0,125800.0
OKTA,2022-04-26,3700.0,3700.0,3680.0,3696.0,82.0,25.0,92400.0,92400.0
OKTA,2022-04-15,3666.0,3666.0,3666.0,3666.0,298.0,13.0,47658.0,47658.0
OKTA,2022-04-08,3560.0,3560.0,3560.0,3560.0,-214.0,40.0,142400.0,142400.0
OKTA,2022-03-29,3638.0,3638.0,3638.0,3638.0,-299.0,282.0,1025.916,1025916.0
OKTA,2022-03-24,3750.0,3750.0,3750.0,3750.0,0.0,6.0,22500.0,22500.0
OKTA,2022-03-23,3750.0,3750.0,3750.0,3750.0,0.0,90.0,337500.0,337500.0
OKTA,2022-03-18,3750.0,3750.0,3750.0,3750.0,-26.0,15.0,56250.0,56250.0
OKTA,2022-03-17,3760.0,3760.0,3759.0,3759.63,412.0,81.0,304530.0,304530.0
OKTA,2022-03-15,3611.0,3611.0,3611.0,3611.0,0.0,29.0,104719.0,104719.0
OKTA,2022-03-11,3611.0,3611.0,3611.0,3611.0,-119.0,23.0,83053.0,83053.0
OKTA,2022-03-08,3759.0,3759.0,3550.0,3654.5,294.0,10.0,36545.0,36545.0
OKTA,2022-03-07,3550.0,3550.0,3550.0,3550.0,23.0,47.0,166850.0,166850.0
OKTA,2022-03-01,3542.0,3542.0,3542.0,3542.0,-299.0,5.0,17710.0,17710.0
OKTA,2022-02-24,3651.0,3651.0,3651.0,3651.0,0.0,3.0,10953.0,10953.0
OKTA,2022-02-14,3651.0,3651.0,3651.0,3651.0,-186.0,13.0,47463.0,47463.0
OKTA,2022-02-09,3716.0,3749.0,3700.0,3720.05,14.0,55.0,204603.0,204603.0
OKTA,2022-02-08,3715.0,3715.0,3715.0,3715.0,0.0,20.0,74300.0,74300.0
OKTA,2022-02-03,3715.0,3715.0,3715.0,3715.0,0.0,47.0,174605.0,174605.0
OKTA,2022-01-28,3715.0,3715.0,3715.0,3715.0,295.0,40.0,148600.0,148600.0
OKTA,2022-01-24,3600.0,3800.0,3600.0,3608.47,-504.0,118.0,425800.0,425800.0
OKTA,2022-01-21,3800.0,3800.0,3800.0,3800.0,133.0,33.0,125400.0,125400.0
OKTA,2022-01-18,3750.0,3750.0,3750.0,3750.0,137.0,54.0,202500.0,202500.0
OKTA,2022-01-17,3699.0,3700.0,3699.0,3699.26,1.0,107.0,395821.0,395821.0
OKTA,2022-01-14,3699.0,3699.0,3699.0,3699.0,295.0,26.0,96174.0,96174.0
OKTA,2021-12-28,3550.0,3600.0,3550.0,3593.0,-20.0,50.0,179650.0,179650.0
OKTA,2021-12-27,3600.0,3601.0,3600.0,3600.34,-290.0,87.0,313230.0,313230.0
OKTA,2021-12-15,3708.0,3708.0,3708.0,3708.0,4.0,40.0,148320.0,148320.0
OKTA,2021-12-13,3707.0,3707.0,3690.0,3706.63,296.0,46.0,170505.0,170505.0
OKTA,2021-12-09,3600.0,3600.0,3600.0,3600.0,-241.0,16.0,57600.0,57600.0
OKTA,2021-12-06,3689.0,3689.0,3689.0,3689.0,107.0,23.0,84847.0,84847.0
OKTA,2021-12-02,3650.0,3650.0,3650.0,3650.0,-108.0,33.0,120450.0,120450.0
OKTA,2021-11-24,3690.0,3690.0,3690.0,3690.0,250.0,4.0,14760.0,14760.0
OKTA,2021-11-23,3600.0,3600.0,3600.0,3600.0,-97.0,34.0,122400.0,122400.0
OKTA,2021-11-22,3600.0,3660.0,3600.0,3635.41,98.0,37.0,134510.0,134510.0
OKTA,2021-11-19,3600.0,3600.0,3600.0,3600.0,-3.0,4.0,14400.0,14400.0
OKTA,2021-11-17,3600.0,3602.0,3600.0,3601.03,-133.0,30.0,108031.0,108031.0
OKTA,2021-11-16,3650.0,3650.0,3649.0,3649.75,-109.0,80.0,291980.0,291980.0
OKTA,2021-11-05,3690.0,3690.0,3690.0,3690.0,0.0,10.0,36900.0,36900.0
OKTA,2021-11-04,3690.0,3690.0,3690.0,3690.0,110.0,7.0,25830.0,25830.0
OKTA,2021-11-02,3650.0,3650.0,3650.0,3650.0,0.0,40.0,146000.0,146000.0
OKTA,2021-11-01,3650.0,3650.0,3650.0,3650.0,-116.0,12.0,43800.0,43800.0
OKTA,2021-10-25,3700.0,3700.0,3680.0,3692.99,258.0,77.0,284360.0,284360.0
OKTA,2021-10-20,3600.0,3600.0,3600.0,3600.0,435.0,10.0,36000.0,36000.0
OKTA,2021-10-12,3450.0,3450.0,3450.0,3450.0,-3.0,9.0,31050.0,31050.0
OKTA,2021-10-07,3450.0,3455.0,3450.0,3450.9,-121.0,61.0,210505.0,210505.0
OKTA,2021-10-05,3493.0,3493.0,3493.0,3493.0,0.0,15.0,52395.0,52395.0
OKTA,2021-10-04,3493.0,3493.0,3493.0,3493.0,-296.0,10.0,34930.0,34930.0
OKTA,2021-09-23,3600.0,3600.0,3599.0,3599.65,182.0,97.0,349166.0,349166.0
OKTA,2021-09-22,3535.0,3536.0,3535.0,3535.45,-271.0,33.0,116670.0,116670.0
OKTA,2021-09-21,3634.0,3634.0,3634.0,3634.0,-297.0,15.0,54510.0,54510.0
OKTA,2021-09-13,3750.0,3861.0,3700.0,3745.35,-11.0,240.0,898885.0,898885.0
OKTA,2021-09-07,3750.0,3750.0,3749.0,3749.46,679.0,87.0,326203.0,326203.0
OKTA,2021-09-06,3511.0,3511.0,3511.0,3511.0,-28.0,20.0,70220.0,70220.0
OKTA,2021-08-27,3521.0,3521.0,3521.0,3521.0,-255.0,6.0,21126.0,21126.0
OKTA,2021-08-26,3613.0,3613.0,3613.0,3613.0,299.0,63.0,227619.0,227619.0
OKTA,2021-08-19,3508.0,3508.0,3508.0,3508.0,-392.0,10.0,35080.0,35080.0
OKTA,2021-08-13,3651.0,3651.0,3651.0,3651.0,3.0,30.0,109530.0,109530.0
OKTA,2021-08-11,3650.0,3650.0,3650.0,3650.0,-17.0,12.0,43800.0,43800.0
OKTA,2021-08-04,3700.0,3700.0,3552.0,3656.25,751.0,68.0,248625.0,248625.0
OKTA,2021-07-27,3401.0,3401.0,3401.0,3401.0,-420.0,12.0,40812.0,40812.0
OKTA,2021-07-16,3550.0,3550.0,3550.0,3550.0,-131.0,88.0,312400.0,312400.0
OKTA,2021-07-14,3597.0,3597.0,3597.0,3597.0,-8.0,68.0,244596.0,244596.0
OKTA,2021-07-06,3600.0,3600.0,3600.0,3600.0,286.0,68.0,244800.0,244800.0
OKTA,2021-07-05,3500.0,3500.0,3500.0,3500.0,145.0,4.0,14000.0,14000.0
OKTA,2021-07-01,3450.0,3450.0,3450.0,3450.0,147.0,20.0,69000.0,69000.0
OKTA,2021-06-29,3400.0,3400.0,3400.0,3400.0,-286.0,10.0,34000.0,34000.0
OKTA,2021-06-28,3500.0,3500.0,3500.0,3500.0,-141.0,18.0,63000.0,63000.0
OKTA,2021-06-21,3550.0,3550.0,3550.0,3550.0,-274.0,25.0,88750.0,88750.0
OKTA,2021-06-11,3650.0,3650.0,3650.0,3650.0,-290.0,50.0,182500.0,182500.0
OKTA,2021-06-07,3759.0,3759.0,3759.0,3759.0,0.0,16.0,60144.0,60144.0
OKTA,2021-06-03,3759.0,3759.0,3759.0,3759.0,-3.0,67.0,251853.0,251853.0
OKTA,2021-06-02,3760.0,3760.0,3760.0,3760.0,-105.0,18.0,67680.0,67680.0
OKTA,2021-05-31,3800.0,3800.0,3800.0,3800.0,160.0,22.0,83600.0,83600.0
OKTA,2021-05-27,3740.0,3740.0,3740.0,3740.0,0.0,50.0,187000.0,187000.0
OKTA,2021-05-26,3740.0,3740.0,3740.0,3740.0,289.0,10.0,37400.0,37400.0
OKTA,2021-05-20,3650.0,3650.0,3579.0,3634.79,113.0,140.0,508870.0,508870.0
OKTA,2021-05-19,3599.0,3599.0,3550.0,3594.25,-16.0,56.0,201278.0,201278.0
OKTA,2021-05-18,3600.0,3600.0,3600.0,3600.0,286.0,23.0,82800.0,82800.0
OKTA,2021-05-17,3500.0,3500.0,3499.0,3499.86,145.0,145.0,507480.0,507480.0
OKTA,2021-05-14,3450.0,3450.0,3450.0,3450.0,308.0,5.0,17250.0,17250.0
OKTA,2021-05-10,3347.0,3347.0,3347.0,3347.0,-299.0,10.0,33470.0,33470.0
OKTA,2021-05-04,3450.0,3450.0,3450.0,3450.0,-75.0,10.0,34500.0,34500.0
OKTA,2021-04-27,3476.0,3476.0,3476.0,3476.0,-344.0,52.0,180752.0,180752.0
OKTA,2021-04-16,3600.0,3600.0,3600.0,3600.0,906.0,44.0,158400.0,158400.0
OKTA,2021-04-15,3301.0,3301.0,3301.0,3301.0,-291.0,10.0,33010.0,33010.0
OKTA,2021-04-13,3400.0,3400.0,3400.0,3400.0,0.0,10.0,34000.0,34000.0
OKTA,2021-03-24,3400.0,3400.0,3400.0,3400.0,0.0,56.0,190400.0,190400.0
OKTA,2021-03-12,3400.0,3400.0,3400.0,3400.0,-286.0,10.0,34000.0,34000.0
OKTA,2021-03-10,3500.0,3500.0,3500.0,3500.0,-3.0,255.0,892500.0,892500.0
OKTA,2021-03-05,3501.0,3501.0,3501.0,3501.0,3.0,34.0,119034.0,119034.0
OKTA,2021-03-04,3500.0,3500.0,3500.0,3500.0,0.0,27.0,94500.0,94500.0
OKTA,2021-03-03,3500.0,3500.0,3500.0,3500.0,0.0,70.0,245000.0,245000.0
OKTA,2021-03-02,3500.0,3500.0,3500.0,3500.0,-3.0,75.0,262500.0,262500.0
OKTA,2021-02-26,3501.0,3501.0,3501.0,3501.0,-275.0,10.0,35010.0,35010.0
OKTA,2021-02-23,3600.0,3600.0,3600.0,3600.0,0.0,99.0,356400.0,356400.0
OKTA,2021-02-22,3600.0,3600.0,3600.0,3600.0,286.0,23.0,82800.0,82800.0
OKTA,2021-02-19,3500.0,3500.0,3500.0,3500.0,-462.0,3.0,10500.0,10500.0
OKTA,2021-02-17,3670.0,3670.0,3669.0,3669.56,109.0,27.0,99078.0,99078.0
OKTA,2021-02-16,3620.0,3640.0,3620.0,3630.0,5.0,40.0,145200.0,145200.0
OKTA,2021-02-11,3660.0,3660.0,3555.0,3628.18,208.0,33.0,119730.0,119730.0
OKTA,2021-02-10,3559.0,3559.0,3550.0,3554.34,300.0,102.0,362543.0,362543.0
OKTA,2021-02-02,3450.0,3459.0,3450.0,3450.76,-428.0,394.0,1359.6,1359600.0
OKTA,2021-01-29,3605.0,3605.0,3605.0,3605.0,300.0,14.0,50470.0,50470.0
OKTA,2021-01-26,3500.0,3500.0,3500.0,3500.0,-223.0,88.0,308000.0,308000.0
OKTA,2021-01-25,3580.0,3580.0,3580.0,3580.0,-553.0,20.0,71600.0,71600.0
OKTA,2021-01-15,3681.0,3898.0,3681.0,3789.5,-14.0,20.0,75790.0,75790.0
OKTA,2021-01-14,3799.0,3799.0,3792.0,3794.68,286.0,78.0,295985.0,295985.0
OKTA,2021-01-13,3689.0,3689.0,3689.0,3689.0,577.0,19.0,70091.0,70091.0
OKTA,2021-01-12,3550.0,3550.0,3390.0,3487.61,260.0,161.0,561506.0,561506.0
OKTA,2020-12-30,3399.0,3400.0,3399.0,3399.28,301.0,53.0,180162.0,180162.0
OKTA,2020-12-28,3300.0,3300.0,3300.0,3300.0,96.0,26.0,85800.0,85800.0
OKTA,2020-12-23,3300.0,3300.0,3230.0,3268.55,110.0,55.0,179770.0,179770.0
OKTA,2020-12-22,3233.0,3233.0,3233.0,3233.0,-203.0,14.0,45262.0,45262.0
OKTA,2020-12-18,3300.0,3300.0,3300.0,3300.0,0.0,10.0,33000.0,33000.0
OKTA,2020-12-17,3300.0,3300.0,3300.0,3300.0,0.0,40.0,132000.0,132000.0
OKTA,2020-12-14,3300.0,3300.0,3300.0,3300.0,0.0,117.0,386100.0,386100.0
OKTA,2020-12-10,3300.0,3300.0,3300.0,3300.0,-280.0,15.0,49500.0,49500.0
OKTA,2020-11-25,3395.0,3395.0,3395.0,3395.0,-297.0,10.0,33950.0,33950.0
OKTA,2020-11-23,3499.0,3499.0,3499.0,3499.0,-3.0,5.0,17495.0,17495.0
OKTA,2020-11-10,3500.0,3500.0,3500.0,3500.0,-278.0,50.0,175000.0,175000.0
OKTA,2020-10-15,3600.0,3600.0,3600.0,3600.0,-526.0,16.0,57600.0,57600.0
OKTA,2020-10-14,3800.0,3800.0,3800.0,3800.0,45.0,10.0,38000.0,38000.0
OKTA,2020-10-06,3783.0,3783.0,3783.0,3783.0,-300.0,24.0,90792.0,90792.0
OKTA,2020-10-05,3900.0,3900.0,3900.0,3900.0,4.0,25.0,97500.0,97500.0
OKTA,2020-10-02,3900.0,3900.0,3890.0,3898.37,-74.0,246.0,959000.0,959000.0
OKTA,2020-10-01,3900.0,3943.0,3900.0,3927.34,932.0,77.0,302405.0,302405.0
OKTA,2020-09-30,3600.0,3600.0,3502.0,3592.46,578.0,65.0,233510.0,233510.0
OKTA,2020-09-29,3465.0,3465.0,3240.0,3396.25,782.0,144.0,489060.0,489060.0
OKTA,2020-09-28,3150.0,3150.0,3150.0,3150.0,-3.0,25.0,78750.0,78750.0
OKTA,2020-09-18,3101.0,3154.0,3101.0,3150.83,173.0,59.0,185899.0,185899.0
OKTA,2020-09-14,3153.0,3153.0,3061.0,3097.14,-177.0,28.0,86720.0,86720.0
OKTA,2020-09-01,3153.0,3153.0,3153.0,3153.0,0.0,5.0,15765.0,15765.0
OKTA,2020-08-27,3153.0,3153.0,3153.0,3153.0,-298.0,13.0,40989.0,40989.0
OKTA,2020-07-30,3250.0,3250.0,3250.0,3250.0,156.0,18.0,58500.0,58500.0
OKTA,2020-07-29,3200.0,3200.0,3200.0,3200.0,-62.0,10.0,32000.0,32000.0
OKTA,2020-07-24,3220.0,3220.0,3220.0,3220.0,0.0,35.0,112700.0,112700.0
OKTA,2020-07-23,3220.0,3220.0,3220.0,3220.0,156.0,90.0,289800.0,289800.0
OKTA,2020-07-21,3220.0,3220.0,3154.0,3170.5,-154.0,40.0,126820.0,126820.0
OKTA,2020-07-20,3220.0,3220.0,3220.0,3220.0,265.0,66.0,212520.0,212520.0
OKTA,2020-07-17,3153.0,3153.0,3120.0,3136.75,-52.0,134.0,420324.0,420324.0
OKTA,2020-07-13,3153.0,3153.0,3153.0,3153.0,0.0,48.0,151344.0,151344.0
OKTA,2020-07-10,3153.0,3153.0,3153.0,3153.0,0.0,44.0,138732.0,138732.0
OKTA,2020-07-09,3153.0,3153.0,3153.0,3153.0,-147.0,21.0,66213.0,66213.0
OKTA,2020-07-07,3200.0,3200.0,3200.0,3200.0,-154.0,44.0,140800.0,140800.0
OKTA,2020-07-02,3250.0,3250.0,3250.0,3250.0,-152.0,24.0,78000.0,78000.0
OKTA,2020-06-30,3300.0,3300.0,3300.0,3300.0,-1.0,42.0,138600.0,138600.0
OKTA,2020-06-26,3300.0,3301.0,3300.0,3300.21,1.0,48.0,158410.0,158410.0
OKTA,2020-06-25,3300.0,3300.0,3300.0,3300.0,-192.0,7.0,23100.0,23100.0
OKTA,2020-06-24,3298.0,3400.0,3298.0,3364.52,-104.0,23.0,77384.0,77384.0
OKTA,2020-06-23,3400.0,3400.0,3400.0,3400.0,310.0,25.0,85000.0,85000.0
OKTA,2020-06-22,3290.0,3300.0,3290.0,3297.69,-7.0,65.0,214350.0,214350.0
OKTA,2020-06-18,3300.0,3300.0,3300.0,3300.0,-298.0,45.0,148500.0,148500.0
OKTA,2020-06-17,3420.0,3420.0,3374.0,3401.33,-219.0,101.0,343534.0,343534.0
OKTA,2020-06-15,3441.0,3500.0,3441.0,3477.34,-65.0,79.0,274710.0,274710.0
OKTA,2020-06-12,3500.0,3500.0,3500.0,3500.0,-131.0,15.0,52500.0,52500.0
OKTA,2020-06-10,3519.0,3600.0,3519.0,3546.28,-224.0,134.0,475201.0,475201.0
OKTA,2020-06-09,3600.0,3785.0,3600.0,3627.55,-699.0,94.0,340990.0,340990.0
OKTA,2020-06-02,3900.0,3900.0,3900.0,3900.0,130.0,7.0,27300.0,27300.0
OKTA,2020-06-01,3850.0,3850.0,3850.0,3850.0,-179.0,20.0,77000.0,77000.0
OKTA,2020-05-26,3920.0,3920.0,3920.0,3920.0,310.0,9.0,35280.0,35280.0
OKTA,2020-05-22,3802.0,3802.0,3802.0,3802.0,53.0,5.0,19010.0,19010.0
OKTA,2020-05-21,3800.0,3800.0,3710.0,3782.0,303.0,35.0,132370.0,132370.0
OKTA,2020-05-20,3702.0,3702.0,3646.0,3670.64,369.0,50.0,183532.0,183532.0
OKTA,2020-05-19,3550.0,3550.0,3533.0,3539.94,-647.0,49.0,173457.0,173457.0
OKTA,2020-05-18,3686.0,3906.0,3686.0,3784.62,-599.0,65.0,246000.0,246000.0
OKTA,2020-05-15,3999.0,4052.0,3999.0,4025.87,-346.0,90.0,362328.0,362328.0
OKTA,2020-05-13,4170.0,4170.0,4170.0,4170.0,0.0,10.0,41700.0,41700.0
OKTA,2020-05-12,4170.0,4170.0,4170.0,4170.0,296.0,20.0,83400.0,83400.0
OKTA,2020-05-11,4050.0,4050.0,4050.0,4050.0,122.0,66.0,267300.0,267300.0
OKTA,2020-05-08,4001.0,4001.0,4001.0,4001.0,-22.0,14.0,56014.0,56014.0
OKTA,2020-05-07,4010.0,4010.0,4010.0,4010.0,25.0,13.0,52130.0,52130.0
OKTA,2020-05-05,4000.0,4000.0,4000.0,4000.0,-77.0,39.0,156000.0,156000.0
OKTA,2020-05-04,4031.0,4032.0,4031.0,4031.09,-298.0,115.0,463575.0,463575.0
OKTA,2020-04-30,4150.0,4200.0,4074.0,4155.07,623.0,56.0,232684.0,232684.0
OKTA,2020-04-28,3899.0,3924.0,3899.0,3911.5,384.0,50.0,195575.0,195575.0
OKTA,2020-04-27,3925.0,3925.0,3691.0,3766.79,511.0,78.0,293810.0,293810.0
OKTA,2020-04-24,3635.0,3635.0,3530.0,3583.57,152.0,105.0,376275.0,376275.0
OKTA,2020-04-23,3530.0,3530.0,3530.0,3530.0,0.0,32.0,112960.0,112960.0
OKTA,2020-04-10,3530.0,3530.0,3530.0,3530.0,295.0,44.0,155320.0,155320.0
OKTA,2020-04-09,3450.0,3450.0,3404.0,3428.76,375.0,37.0,126864.0,126864.0
OKTA,2020-04-08,3350.0,3350.0,3300.0,3304.96,15.0,131.0,432950.0,432950.0
OKTA,2020-04-07,3300.0,3300.0,3300.0,3300.0,-67.0,130.0,429000.0,429000.0
OKTA,2020-04-06,3322.0,3323.0,3322.0,3322.36,295.0,233.0,774111.0,774111.0
OKTA,2020-04-03,3249.0,3249.0,3151.0,3227.04,925.0,154.0,496964.0,496964.0
OKTA,2020-04-01,2930.0,3000.0,2930.0,2953.85,-154.0,130.0,384000.0,384000.0
OKTA,2020-03-31,3000.0,3000.0,3000.0,3000.0,99.0,100.0,300000.0,300000.0
OKTA,2020-03-26,2970.0,2971.0,2970.0,2970.57,-998.0,70.0,207940.0,207940.0
OKTA,2020-03-25,3300.0,3300.0,3300.0,3300.0,0.0,100.0,330000.0,330000.0
OKTA,2020-03-24,3300.0,3300.0,3300.0,3300.0,67.0,16.0,52800.0,52800.0
OKTA,2020-03-23,3278.0,3278.0,3278.0,3278.0,-499.0,12.0,39336.0,39336.0
OKTA,2020-03-20,3450.0,3450.0,3450.0,3450.0,-498.0,240.0,828000.0,828000.0
OKTA,2020-03-19,3631.0,3631.0,3631.0,3631.0,-500.0,5.0,18155.0,18155.0
OKTA,2020-03-17,3822.0,3822.0,3822.0,3822.0,-499.0,40.0,152880.0,152880.0
OKTA,2020-03-13,3973.0,4065.0,3973.0,4022.79,-176.0,94.0,378142.0,378142.0
OKTA,2020-03-12,4095.0,4095.0,4095.0,4095.0,-1000.0,15.0,61425.0,61425.0
OKTA,2020-03-11,4550.0,4550.0,4550.0,4550.0,75.0,15.0,68250.0,68250.0
OKTA,2020-03-03,4516.0,4516.0,4516.0,4516.0,299.0,26.0,117416.0,117416.0
OKTA,2020-02-26,4385.0,4385.0,4385.0,4385.0,-299.0,26.0,114010.0,114010.0
OKTA,2020-02-25,4520.0,4520.0,4520.0,4520.0,-290.0,2.0,9040.0,9040.0
OKTA,2020-02-24,4655.0,4655.0,4655.0,4655.0,-295.0,2.0,9310.0,9310.0
OKTA,2020-02-21,4800.0,4800.0,4700.0,4796.51,205.0,315.0,1510.9,1510900.0
OKTA,2020-02-20,4700.0,4700.0,4700.0,4700.0,330.0,20.0,94000.0,94000.0
OKTA,2020-02-19,4550.0,4550.0,4550.0,4550.0,95.0,21.0,95550.0,95550.0
OKTA,2020-02-12,4500.0,4600.0,4500.0,4507.24,-202.0,71.0,320014.0,320014.0
OKTA,2020-02-11,4600.0,4600.0,4600.0,4600.0,-4.0,53.0,243800.0,243800.0
OKTA,2020-02-05,4602.0,4602.0,4602.0,4602.0,2.0,15.0,69030.0,69030.0
OKTA,2020-02-03,4601.0,4601.0,4601.0,4601.0,-211.0,12.0,55212.0,55212.0
OKTA,2020-01-27,4700.0,4700.0,4700.0,4700.0,0.0,10.0,47000.0,47000.0
OKTA,2020-01-23,4700.0,4700.0,4700.0,4700.0,0.0,10.0,47000.0,47000.0
OKTA,2020-01-22,4700.0,4700.0,4700.0,4700.0,0.0,23.0,108100.0,108100.0
OKTA,2020-01-16,4700.0,4700.0,4700.0,4700.0,90.0,5.0,23500.0,23500.0
OKTA,2020-01-15,4658.0,4658.0,4658.0,4658.0,-296.0,19.0,88502.0,88502.0
OKTA,2020-01-14,4800.0,4800.0,4800.0,4800.0,79.0,44.0,211200.0,211200.0
OKTA,2020-01-13,4770.0,4770.0,4700.0,4762.6,-78.0,123.0,585800.0,585800.0
OKTA,2019-12-30,4800.0,4800.0,4800.0,4800.0,1.0,20.0,96000.0,96000.0
OKTA,2019-12-27,4800.0,4800.0,4799.0,4799.59,-1.0,85.0,407965.0,407965.0
OKTA,2019-12-25,4800.0,4800.0,4800.0,4800.0,12.0,55.0,264000.0,264000.0
OKTA,2019-12-24,4800.0,4800.0,4656.0,4794.4,-12.0,180.0,862992.0,862992.0
OKTA,2019-12-23,4800.0,4800.0,4800.0,4800.0,0.0,17.0,81600.0,81600.0
OKTA,2019-12-20,4800.0,4800.0,4800.0,4800.0,0.0,25.0,120000.0,120000.0
OKTA,2019-12-19,4800.0,4800.0,4800.0,4800.0,221.0,49.0,235200.0,235200.0
OKTA,2019-12-18,4696.0,4696.0,4696.0,4696.0,298.0,40.0,187840.0,187840.0
OKTA,2019-12-17,4560.0,4560.0,4560.0,4560.0,-298.0,2.0,9120.0,9120.0
OKTA,2019-12-13,4700.0,4700.0,4700.0,4700.0,217.0,7.0,32900.0,32900.0
OKTA,2019-12-12,4600.0,4600.0,4600.0,4600.0,0.0,10.0,46000.0,46000.0
OKTA,2019-12-11,4600.0,4600.0,4600.0,4600.0,0.0,40.0,184000.0,184000.0
OKTA,2019-12-10,4600.0,4600.0,4600.0,4600.0,0.0,162.0,745200.0,745200.0
OKTA,2019-12-06,4600.0,4600.0,4600.0,4600.0,-1.0,44.0,202400.0,202400.0
OKTA,2019-11-28,4600.0,4601.0,4600.0,4600.3,-107.0,100.0,460030.0,460030.0
OKTA,2019-11-27,4650.0,4650.0,4650.0,4650.0,-106.0,80.0,372000.0,372000.0
OKTA,2019-11-26,4700.0,4700.0,4700.0,4700.0,217.0,5.0,23500.0,23500.0
OKTA,2019-11-22,4600.0,4600.0,4600.0,4600.0,200.0,20.0,92000.0,92000.0
OKTA,2019-11-20,4510.0,4510.0,4510.0,4510.0,-604.0,10.0,45100.0,45100.0
OKTA,2019-11-05,4800.0,4800.0,4800.0,4800.0,435.0,42.0,201600.0,201600.0
OKTA,2019-11-04,4600.0,4600.0,4600.0,4600.0,0.0,193.0,887800.0,887800.0
OKTA,2019-10-24,4600.0,4600.0,4600.0,4600.0,-108.0,5.0,23000.0,23000.0
OKTA,2019-10-22,4650.0,4650.0,4650.0,4650.0,0.0,10.0,46500.0,46500.0
OKTA,2019-10-17,4650.0,4650.0,4650.0,4650.0,-106.0,23.0,106950.0,106950.0
OKTA,2019-10-14,4700.0,4700.0,4700.0,4700.0,-208.0,39.0,183300.0,183300.0
OKTA,2019-10-10,4800.0,4800.0,4800.0,4800.0,213.0,2.0,9600.0,9600.0
OKTA,2019-10-09,4700.0,4700.0,4700.0,4700.0,156.0,12.0,56400.0,56400.0
OKTA,2019-10-08,4700.0,4700.0,4604.0,4628.0,-153.0,20.0,92560.0,92560.0
OKTA,2019-10-07,4700.0,4700.0,4700.0,4700.0,0.0,32.0,150400.0,150400.0
OKTA,2019-10-02,4700.0,4700.0,4700.0,4700.0,0.0,15.0,70500.0,70500.0
OKTA,2019-10-01,4700.0,4700.0,4700.0,4700.0,-179.0,17.0,79900.0,79900.0
OKTA,2019-09-26,4700.0,4800.0,4700.0,4785.71,158.0,147.0,703500.0,703500.0
OKTA,2019-09-25,4800.0,4800.0,4700.0,4711.27,195.0,71.0,334500.0,334500.0
OKTA,2019-09-24,4600.0,4644.0,4600.0,4621.05,46.0,311.0,1437.146,1437146.0
OKTA,2019-09-23,4600.0,4600.0,4600.0,4600.0,213.0,38.0,174800.0,174800.0
OKTA,2019-09-20,4510.0,4510.0,4500.0,4504.0,-11.0,20.0,90080.0,90080.0
OKTA,2019-09-19,4507.0,4511.0,4507.0,4508.75,3.0,61.0,275034.0,275034.0
OKTA,2019-09-18,4508.0,4508.0,4507.0,4507.62,-5.0,26.0,117198.0,117198.0
OKTA,2019-09-17,4510.0,4510.0,4510.0,4510.0,6.0,42.0,189420.0,189420.0
OKTA,2019-09-16,4508.0,4508.0,4507.0,4507.49,-3.0,55.0,247912.0,247912.0
OKTA,2019-09-13,4509.0,4509.0,4509.0,4509.0,-25.0,19.0,85671.0,85671.0
OKTA,2019-09-12,4507.0,4550.0,4507.0,4520.12,-174.0,50.0,226006.0,226006.0
OKTA,2019-09-04,4600.0,4600.0,4600.0,4600.0,-70.0,31.0,142600.0,142600.0
OKTA,2019-08-30,4650.0,4650.0,4630.0,4632.6,284.0,77.0,356710.0,356710.0
OKTA,2019-08-27,4504.0,4506.0,4504.0,4504.7,2.0,46.0,207216.0,207216.0
OKTA,2019-08-26,4504.0,4504.0,4504.0,4504.0,-518.0,42.0,189168.0,189168.0
OKTA,2019-08-23,4750.0,4750.0,4750.0,4750.0,42.0,15.0,71250.0,71250.0
OKTA,2019-08-20,4730.0,4730.0,4730.0,4730.0,209.0,5.0,23650.0,23650.0
OKTA,2019-08-12,4640.0,4640.0,4600.0,4633.0,800.0,80.0,370640.0,370640.0
OKTA,2019-08-07,4290.0,4290.0,4290.0,4290.0,-174.0,14.0,60060.0,60060.0
OKTA,2019-08-05,4366.0,4366.0,4366.0,4366.0,-300.0,17.0,74222.0,74222.0
OKTA,2019-08-01,4501.0,4501.0,4501.0,4501.0,-300.0,10.0,45010.0,45010.0
OKTA,2019-07-30,4800.0,4800.0,4400.0,4640.0,541.0,10.0,46400.0,46400.0
OKTA,2019-07-24,4402.0,4402.0,4402.0,4402.0,-922.0,5.0,22010.0,22010.0
OKTA,2019-07-12,4849.0,4849.0,4849.0,4849.0,102.0,20.0,96980.0,96980.0
OKTA,2019-07-10,4800.0,4800.0,4800.0,4800.0,909.0,19.0,91200.0,91200.0
OKTA,2019-07-08,4400.0,4401.0,4400.0,4400.12,-222.0,85.0,374010.0,374010.0
OKTA,2019-07-04,4500.0,4500.0,4500.0,4500.0,45.0,15.0,67500.0,67500.0
OKTA,2019-07-03,4500.0,4500.0,4400.0,4480.0,182.0,125.0,560000.0,560000.0
OKTA,2019-07-02,4400.0,4400.0,4400.0,4400.0,-435.0,67.0,294800.0,294800.0
OKTA,2019-07-01,4600.0,4600.0,4600.0,4600.0,455.0,5.0,23000.0,23000.0
OKTA,2019-06-28,4400.0,4400.0,4400.0,4400.0,-567.0,50.0,220000.0,220000.0
OKTA,2019-06-26,4600.0,4940.0,4600.0,4664.32,-283.0,37.0,172580.0,172580.0
OKTA,2019-06-21,4800.0,4800.0,4800.0,4800.0,308.0,5.0,24000.0,24000.0
OKTA,2019-06-20,4650.0,4660.0,4650.0,4656.38,-8.0,69.0,321290.0,321290.0
OKTA,2019-06-19,4660.0,4660.0,4660.0,4660.0,-292.0,95.0,442700.0,442700.0
OKTA,2019-06-12,4800.0,4801.0,4800.0,4800.37,-1.0,95.0,456035.0,456035.0
OKTA,2019-06-10,4801.0,4801.0,4801.0,4801.0,0.0,12.0,57612.0,57612.0
OKTA,2019-06-07,4801.0,4801.0,4801.0,4801.0,-2.0,11.0,52811.0,52811.0
OKTA,2019-05-31,4802.0,4802.0,4802.0,4802.0,-99.0,35.0,168070.0,168070.0
OKTA,2019-05-30,4850.0,4850.0,4850.0,4850.0,-300.0,20.0,97000.0,97000.0
OKTA,2019-05-28,5000.0,5000.0,5000.0,5000.0,412.0,33.0,165000.0,165000.0
OKTA,2019-05-23,4802.0,4802.0,4802.0,4802.0,-396.0,3.0,14406.0,14406.0
OKTA,2019-05-22,5000.0,5000.0,5000.0,5000.0,-257.0,9.0,45000.0,45000.0
OKTA,2019-05-21,5132.0,5132.0,5132.0,5132.0,-299.0,20.0,102640.0,102640.0
OKTA,2019-05-20,5290.0,5290.0,5290.0,5290.0,299.0,56.0,296240.0,296240.0
OKTA,2019-05-17,5500.0,5500.0,5049.0,5136.41,173.0,127.0,652324.0,652324.0
OKTA,2019-05-16,5049.0,5049.0,5049.0,5049.0,371.0,10.0,50490.0,4505490.0
OKTA,2019-05-15,5000.0,5000.0,4600.0,4868.17,271.0,290.0,1411.77,1411770.0
OKTA,2019-05-09,4740.0,4740.0,4739.0,4739.5,990.0,58.0,274891.0,274891.0
OKTA,2019-05-08,4367.0,4367.0,4300.0,4312.37,145.0,65.0,280304.0,280304.0
OKTA,2019-05-07,4250.0,4262.0,4250.0,4250.55,1.0,109.0,463310.0,463310.0
OKTA,2019-05-06,4250.0,4250.0,4250.0,4250.0,118.0,3.0,12750.0,12750.0
OKTA,2019-05-03,4200.0,4201.0,4200.0,4200.58,-221.0,24.0,100814.0,100814.0
OKTA,2019-04-25,4367.0,4367.0,4236.0,4295.55,-164.0,11.0,47251.0,47251.0
OKTA,2019-04-18,4367.0,4367.0,4367.0,4367.0,-140.0,44.0,192148.0,192148.0
OKTA,2019-04-17,4429.0,4429.0,4429.0,4429.0,142.0,27.0,119583.0,119583.0
OKTA,2019-04-16,4377.0,4377.0,4350.0,4367.15,156.0,85.0,371208.0,371208.0
OKTA,2019-04-15,4300.0,4300.0,4300.0,4300.0,118.0,15.0,64500.0,64500.0
OKTA,2019-04-10,4250.0,4250.0,4250.0,4250.0,0.0,10.0,42500.0,42500.0
OKTA,2019-04-04,4250.0,4250.0,4250.0,4250.0,69.0,10.0,42500.0,42500.0
OKTA,2019-04-01,4221.0,4221.0,4221.0,4221.0,0.0,14.0,59094.0,59094.0
OKTA,2019-03-27,4221.0,4221.0,4221.0,4221.0,50.0,15.0,63315.0,63315.0
OKTA,2019-03-15,4200.0,4200.0,4200.0,4200.0,0.0,67.0,281400.0,281400.0
OKTA,2019-03-14,4200.0,4200.0,4200.0,4200.0,-870.0,5.0,21000.0,21000.0
OKTA,2019-03-07,4600.0,4600.0,4600.0,4600.0,973.0,2.0,9200.0,9200.0
OKTA,2019-03-06,4192.0,4192.0,4192.0,4192.0,-299.0,5.0,20960.0,20960.0
OKTA,2019-03-05,4321.0,4321.0,4321.0,4321.0,-998.0,5.0,21605.0,21605.0
OKTA,2019-02-26,4800.0,4800.0,4800.0,4800.0,-260.0,20.0,96000.0,96000.0
OKTA,2019-02-13,4928.0,4928.0,4928.0,4928.0,-29.0,55.0,271040.0,271040.0
OKTA,2019-02-06,4892.0,5000.0,4892.0,4942.32,103.0,69.0,341020.0,341020.0
OKTA,2019-01-29,4801.0,4950.0,4801.0,4892.13,-115.0,39.0,190793.0,190793.0
OKTA,2019-01-28,4950.0,4950.0,4949.0,4949.14,643.0,35.0,173220.0,173220.0
OKTA,2019-01-25,4650.0,4650.0,4650.0,4650.0,95.0,50.0,232500.0,232500.0
OKTA,2019-01-22,4620.0,4620.0,4550.0,4606.45,124.0,62.0,285600.0,285600.0
OKTA,2019-01-21,4550.0,4550.0,4550.0,4550.0,111.0,28.0,127400.0,127400.0
OKTA,2019-01-18,4500.0,4500.0,4500.0,4500.0,0.0,60.0,270000.0,270000.0
OKTA,2019-01-17,4500.0,4500.0,4500.0,4500.0,0.0,12.0,54000.0,54000.0
OKTA,2019-01-16,4500.0,4500.0,4500.0,4500.0,0.0,69.0,310500.0,310500.0
OKTA,2019-01-14,4500.0,4500.0,4500.0,4500.0,0.0,2.0,9000.0,9000.0
OKTA,2019-01-11,4500.0,4500.0,4500.0,4500.0,2.0,40.0,180000.0,180000.0
OKTA,2019-01-10,4500.0,4500.0,4499.0,4499.1,260.0,31.0,139472.0,139472.0
OKTA,2019-01-03,4385.0,4385.0,4385.0,4385.0,938.0,12.0,52620.0,52620.0
OKTA,2018-12-27,4009.0,4009.0,4009.0,4009.0,-298.0,6.0,24054.0,24054.0
OKTA,2018-12-26,4132.0,4132.0,4132.0,4132.0,-299.0,5.0,20660.0,20660.0
OKTA,2018-12-21,4328.0,4328.0,4202.0,4259.27,-839.0,55.0,234260.0,234260.0
OKTA,2018-12-19,4650.0,4650.0,4649.0,4649.25,-284.0,20.0,92985.0,92985.0
OKTA,2018-12-17,4785.0,4785.0,4785.0,4785.0,1000.0,10.0,47850.0,47850.0
OKTA,2018-12-14,4350.0,4350.0,4350.0,4350.0,0.0,20.0,87000.0,87000.0
OKTA,2018-12-11,4350.0,4350.0,4350.0,4350.0,235.0,55.0,239250.0,239250.0
OKTA,2018-12-07,4250.0,4250.0,4250.0,4250.0,-95.0,88.0,374000.0,374000.0
OKTA,2018-12-06,4300.0,4300.0,4263.0,4290.75,-138.0,40.0,171630.0,171630.0
OKTA,2018-11-30,4350.0,4351.0,4350.0,4350.74,-708.0,27.0,117470.0,117470.0
OKTA,2018-11-27,4682.0,4682.0,4682.0,4682.0,-298.0,40.0,187280.0,187280.0
OKTA,2018-11-23,4826.0,4826.0,4826.0,4826.0,607.0,27.0,130302.0,130302.0
OKTA,2018-11-22,4550.0,4550.0,4550.0,4550.0,370.0,4.0,18200.0,18200.0
OKTA,2018-11-21,4500.0,4500.0,4365.0,4387.5,-250.0,18.0,78975.0,78975.0
OKTA,2018-11-20,4500.0,4500.0,4500.0,4500.0,-722.0,15.0,67500.0,67500.0
OKTA,2018-11-16,4850.0,4850.0,4850.0,4850.0,-300.0,5.0,24250.0,24250.0
OKTA,2018-11-14,5000.0,5000.0,5000.0,5000.0,0.0,7.0,35000.0,35000.0
OKTA,2018-11-13,5000.0,5000.0,5000.0,5000.0,0.0,109.0,545000.0,545000.0
OKTA,2018-11-12,5000.0,5000.0,5000.0,5000.0,-221.0,229.0,1145.0,1145000.0
OKTA,2018-11-09,5118.0,5118.0,5110.0,5113.2,-11.0,10.0,51132.0,51132.0
OKTA,2018-11-02,5137.0,5137.0,5000.0,5118.73,-36.0,15.0,76781.0,76781.0
OKTA,2018-10-31,5137.0,5137.0,5137.0,5137.0,383.0,5.0,25685.0,25685.0
OKTA,2018-10-30,4942.0,4950.0,4942.0,4947.33,-990.0,30.0,148420.0,148420.0
OKTA,2018-10-25,5484.0,5499.0,5450.0,5491.04,-112.0,189.0,1037.806,1037806.0
OKTA,2018-10-24,5550.0,5559.0,5550.0,5553.26,811.0,69.0,383175.0,383175.0
OKTA,2018-10-22,5326.0,5326.0,5001.0,5136.53,607.0,235.0,1207.085,1207085.0
OKTA,2018-10-19,4900.0,4900.0,4800.0,4842.37,303.0,59.0,285700.0,285700.0
OKTA,2018-10-18,4700.0,4700.0,4700.0,4700.0,0.0,395.0,1856.5,1856500.0
OKTA,2018-10-17,4700.0,4700.0,4700.0,4700.0,382.0,26.0,122200.0,122200.0
OKTA,2018-10-16,4527.0,4527.0,4527.0,4527.0,46.0,26.0,117702.0,117702.0
OKTA,2018-10-15,4532.0,4532.0,4500.0,4506.4,242.0,15.0,67596.0,67596.0
OKTA,2018-10-12,4400.0,4400.0,4400.0,4400.0,162.0,270.0,1188.0,1188000.0
OKTA,2018-10-10,4330.0,4330.0,4330.0,4330.0,299.0,5.0,21650.0,21650.0
OKTA,2018-10-09,4210.0,4210.0,4200.0,4204.25,26.0,174.0,731540.0,731540.0
OKTA,2018-10-08,4180.0,4210.0,4180.0,4193.29,-251.0,70.0,293530.0,293530.0
OKTA,2018-10-05,4300.0,4302.0,4300.0,4301.11,-189.0,18.0,77420.0,77420.0
OKTA,2018-10-04,4311.0,4500.0,4311.0,4383.97,-261.0,113.0,495389.0,495389.0
OKTA,2018-10-03,4500.0,4510.0,4500.0,4501.28,-620.0,395.0,1778.005,1778005.0
OKTA,2018-10-02,4799.0,4799.0,4799.0,4799.0,-299.0,125.0,599875.0,599875.0
OKTA,2018-09-28,4940.0,4949.0,4940.0,4946.67,34.0,45.0,222600.0,222600.0
OKTA,2018-09-27,4930.0,4930.0,4930.0,4930.0,998.0,78.0,384540.0,384540.0
OKTA,2018-09-26,4530.0,4530.0,4449.0,4482.75,188.0,181.0,811378.0,811378.0
OKTA,2018-09-25,4400.0,4400.0,4400.0,4400.0,214.0,10.0,44000.0,44000.0
OKTA,2018-09-24,4400.0,4400.0,4300.0,4307.96,28.0,992.0,4273.499,4273499.0
OKTA,2018-09-21,4280.0,4300.0,4280.0,4296.07,92.0,56.0,240580.0,240580.0
OKTA,2018-09-20,4257.0,4257.0,4257.0,4257.0,-299.0,13.0,55341.0,55341.0
OKTA,2018-09-19,4388.0,4388.0,4388.0,4388.0,-2.0,10.0,43880.0,43880.0
OKTA,2018-09-14,4389.0,4389.0,4389.0,4389.0,-25.0,62.0,272118.0,272118.0
OKTA,2018-09-13,4400.0,4400.0,4400.0,4400.0,185.0,10.0,44000.0,44000.0
OKTA,2018-09-11,4320.0,4320.0,4320.0,4320.0,-12.0,15.0,64800.0,64800.0
OKTA,2018-09-10,4325.0,4325.0,4325.0,4325.0,-222.0,12.0,51900.0,51900.0
OKTA,2018-09-05,4449.0,4449.0,4320.0,4423.2,-58.0,25.0,110580.0,110580.0
OKTA,2018-08-31,4449.0,4449.0,4449.0,4449.0,111.0,10.0,44490.0,44490.0
OKTA,2018-08-30,4400.0,4400.0,4400.0,4400.0,0.0,27.0,118800.0,118800.0
OKTA,2018-08-29,4400.0,4400.0,4400.0,4400.0,0.0,87.0,382800.0,382800.0
OKTA,2018-08-27,4400.0,4400.0,4400.0,4400.0,451.0,20.0,88000.0,88000.0
OKTA,2018-08-22,4210.0,4210.0,4210.0,4210.0,-2.0,10.0,42100.0,42100.0
OKTA,2018-08-20,4211.0,4211.0,4211.0,4211.0,-10.0,10.0,42110.0,42110.0
OKTA,2018-08-17,4215.0,4216.0,4215.0,4215.18,-610.0,28.0,118025.0,118025.0
OKTA,2018-08-13,4489.0,4489.0,4489.0,4489.0,556.0,2.0,8978.0,8978.0
OKTA,2018-08-10,4490.0,4490.0,4250.0,4252.53,20.0,95.0,403990.0,403990.0
OKTA,2018-08-06,4300.0,4300.0,4211.0,4243.93,-224.0,91.0,386198.0,386198.0
OKTA,2018-07-27,4341.0,4341.0,4341.0,4341.0,299.0,41.0,177981.0,177981.0
OKTA,2018-07-26,4215.0,4215.0,4215.0,4215.0,-198.0,5.0,21075.0,21075.0
OKTA,2018-07-20,4300.0,4300.0,4300.0,4300.0,-2.0,60.0,258000.0,258000.0
OKTA,2018-07-18,4301.0,4301.0,4301.0,4301.0,-83.0,10.0,43010.0,43010.0
OKTA,2018-07-17,4300.0,4400.0,4300.0,4336.84,-55.0,95.0,412000.0,412000.0
OKTA,2018-07-16,4361.0,4361.0,4361.0,4361.0,-905.0,105.0,457905.0,457905.0
OKTA,2018-07-10,4795.0,4795.0,4795.0,4795.0,-299.0,20.0,95900.0,95900.0
OKTA,2018-07-05,4943.0,4943.0,4943.0,4943.0,-54.0,10.0,49430.0,49430.0
OKTA,2018-07-02,4970.0,4970.0,4970.0,4970.0,981.0,5.0,24850.0,24850.0
OKTA,2018-06-28,4526.0,4526.0,4526.0,4526.0,-258.0,34.0,153884.0,153884.0
OKTA,2018-06-27,4528.0,5000.0,4528.0,4646.0,-761.0,100.0,464600.0,464600.0
OKTA,2018-06-26,5000.0,5150.0,5000.0,5028.83,11.0,60.0,301730.0,301730.0
OKTA,2018-06-25,5149.0,5149.0,5000.0,5023.06,582.0,84.0,421937.0,421937.0
OKTA,2018-06-22,4747.0,4747.0,4747.0,4747.0,998.0,20.0,94940.0,94940.0
OKTA,2018-06-21,4317.0,4317.0,4316.0,4316.31,298.0,102.0,440264.0,440264.0
OKTA,2018-06-20,4200.0,4200.0,4150.0,4191.33,102.0,60.0,251480.0,251480.0
OKTA,2018-06-19,4149.0,4149.0,4149.0,4149.0,487.0,10.0,41490.0,41490.0
OKTA,2018-06-14,4000.0,4000.0,3850.0,3956.16,276.0,312.0,1234.322,1234322.0
OKTA,2018-06-13,3850.0,3850.0,3850.0,3850.0,0.0,28.0,107800.0,107800.0
OKTA,2018-06-11,3850.0,3850.0,3850.0,3850.0,-228.0,93.0,358050.0,358050.0
OKTA,2018-06-07,3980.0,3980.0,3860.0,3939.88,207.0,40.0,157595.0,157595.0
OKTA,2018-06-06,3860.0,3860.0,3860.0,3860.0,996.0,27.0,104220.0,104220.0
OKTA,2018-05-29,3511.0,3511.0,3500.0,3510.26,29.0,74.0,259759.0,259759.0
OKTA,2018-05-28,3500.0,3500.0,3500.0,3500.0,-141.0,2.0,7000.0,7000.0
OKTA,2018-05-22,3550.0,3550.0,3550.0,3550.0,-405.0,70.0,248500.0,248500.0
OKTA,2018-05-17,3700.0,3700.0,3700.0,3700.0,27.0,10.0,37000.0,37000.0
OKTA,2018-05-15,3690.0,3690.0,3690.0,3690.0,-27.0,12.0,44280.0,44280.0
OKTA,2018-05-14,3700.0,3700.0,3700.0,3700.0,-1.0,264.0,976800.0,976800.0
OKTA,2018-05-11,3700.0,3701.0,3700.0,3700.46,-1.0,13.0,48106.0,48106.0
OKTA,2018-05-09,3701.0,3701.0,3701.0,3701.0,3.0,10.0,37010.0,37010.0
OKTA,2018-05-08,3700.0,3700.0,3700.0,3700.0,0.0,97.0,358900.0,358900.0
OKTA,2018-05-04,3700.0,3700.0,3700.0,3700.0,0.0,20.0,74000.0,74000.0
OKTA,2018-05-02,3700.0,3700.0,3700.0,3700.0,229.0,8.0,29600.0,29600.0
OKTA,2018-04-27,3617.0,3617.0,3617.0,3617.0,47.0,21.0,75957.0,75957.0
OKTA,2018-04-25,3600.0,3600.0,3600.0,3600.0,-767.0,5.0,18000.0,18000.0
OKTA,2018-04-24,3899.0,3899.0,3899.0,3899.0,266.0,2.0,7798.0,7798.0
OKTA,2018-04-23,3797.0,3798.0,3797.0,3797.88,600.0,42.0,159511.0,159511.0
OKTA,2018-04-20,3700.0,3700.0,3500.0,3582.84,379.0,37.0,132565.0,132565.0
OKTA,2018-04-19,3455.0,3455.0,3450.0,3452.06,302.0,17.0,58685.0,58685.0
OKTA,2018-04-18,3351.0,3351.0,3351.0,3351.0,-666.0,20.0,67020.0,67020.0
OKTA,2018-04-17,3590.0,3590.0,3590.0,3590.0,-998.0,5.0,17950.0,17950.0
OKTA,2018-04-05,3988.0,3988.0,3988.0,3988.0,0.0,18.0,71784.0,71784.0
OKTA,2018-04-04,3988.0,3988.0,3988.0,3988.0,-3.0,15.0,59820.0,59820.0
OKTA,2018-04-03,3989.0,3989.0,3989.0,3989.0,495.0,5.0,19945.0,19945.0
OKTA,2018-03-30,3801.0,3801.0,3801.0,3801.0,-495.0,15.0,57015.0,57015.0
OKTA,2018-03-28,3999.0,3999.0,3999.0,3999.0,-2.0,15.0,59985.0,59985.0
OKTA,2018-03-27,4000.0,4000.0,4000.0,4000.0,0.0,13.0,52000.0,52000.0
OKTA,2018-03-26,4000.0,4000.0,4000.0,4000.0,-165.0,7.0,28000.0,28000.0
OKTA,2018-03-23,4067.0,4067.0,4067.0,4067.0,0.0,5.0,20335.0,20335.0
OKTA,2018-03-22,4067.0,4067.0,4067.0,4067.0,-389.0,50.0,203350.0,203350.0
OKTA,2018-03-16,4300.0,4300.0,4200.0,4231.82,76.0,22.0,93100.0,93100.0
OKTA,2018-03-15,4200.0,4200.0,4200.0,4200.0,199.0,8.0,33600.0,33600.0
OKTA,2018-03-14,4118.0,4118.0,4118.0,4118.0,297.0,28.0,115304.0,115304.0
OKTA,2018-03-13,4000.0,4000.0,3999.0,3999.33,125.0,45.0,179970.0,179970.0
OKTA,2018-03-12,3950.0,3950.0,3950.0,3950.0,155.0,10.0,39500.0,39500.0
OKTA,2018-03-09,3900.0,3900.0,3840.0,3889.7,-2.0,134.0,521220.0,521220.0
OKTA,2018-03-08,3900.0,3900.0,3850.0,3890.57,116.0,53.0,206200.0,206200.0
OKTA,2018-03-07,3850.0,3850.0,3840.0,3845.88,256.0,34.0,130760.0,130760.0
OKTA,2018-03-06,3750.0,3750.0,3750.0,3750.0,135.0,10.0,37500.0,37500.0
OKTA,2018-03-05,3700.0,3700.0,3700.0,3700.0,124.0,10.0,37000.0,37000.0
OKTA,2018-02-28,3520.0,3725.0,3520.0,3654.69,13.0,98.0,358160.0,358160.0
OKTA,2018-02-22,3650.0,3650.0,3650.0,3650.0,83.0,5.0,18250.0,18250.0
OKTA,2018-02-20,3620.0,3620.0,3620.0,3620.0,56.0,25.0,90500.0,90500.0
OKTA,2018-02-19,3600.0,3600.0,3600.0,3600.0,-270.0,16.0,57600.0,57600.0
OKTA,2018-02-16,3700.0,3700.0,3700.0,3700.0,278.0,10.0,37000.0,37000.0
OKTA,2018-02-15,3600.0,3600.0,3600.0,3600.0,0.0,22.0,79200.0,79200.0
OKTA,2018-02-13,3600.0,3600.0,3600.0,3600.0,0.0,125.0,450000.0,450000.0
OKTA,2018-02-12,3600.0,3600.0,3600.0,3600.0,296.0,10.0,36000.0,36000.0
OKTA,2018-02-09,3494.0,3500.0,3494.0,3496.47,-293.0,17.0,59440.0,59440.0
OKTA,2018-02-07,3601.0,3603.0,3601.0,3601.93,-159.0,140.0,504270.0,504270.0
OKTA,2018-02-06,3660.0,3660.0,3660.0,3660.0,-239.0,30.0,109800.0,109800.0
OKTA,2018-02-05,3750.0,3750.0,3749.0,3749.58,401.0,71.0,266220.0,266220.0
OKTA,2018-02-01,3605.0,3605.0,3605.0,3605.0,300.0,210.0,757050.0,757050.0
OKTA,2018-01-31,3500.0,3500.0,3500.0,3500.0,0.0,233.0,815500.0,815500.0
OKTA,2018-01-30,3500.0,3500.0,3500.0,3500.0,0.0,305.0,1067.5,1067500.0
OKTA,2018-01-25,3500.0,3500.0,3500.0,3500.0,234.0,46.0,161000.0,161000.0
OKTA,2018-01-24,3420.0,3420.0,3420.0,3420.0,688.0,11.0,37620.0,37620.0
OKTA,2018-01-22,3200.0,3200.0,3200.0,3200.0,286.0,10.0,32000.0,32000.0
OKTA,2018-01-18,3111.0,3111.0,3111.0,3111.0,-896.0,15.0,46665.0,46665.0
OKTA,2018-01-17,3417.0,3417.0,3417.0,3417.0,998.0,20.0,68340.0,68340.0
OKTA,2018-01-16,3110.0,3110.0,3105.0,3106.85,-220.0,27.0,83885.0,83885.0
OKTA,2018-01-15,3200.0,3200.0,3150.0,3176.85,-72.0,108.0,343100.0,343100.0
OKTA,2018-01-11,3200.0,3200.0,3200.0,3200.0,626.0,4.0,12800.0,12800.0
OKTA,2018-01-10,3000.0,3090.0,3000.0,3011.51,38.0,172.0,517980.0,517980.0
OKTA,2018-01-09,3000.0,3000.0,3000.0,3000.0,526.0,14.0,42000.0,42000.0
OKTA,2017-12-27,2850.0,2850.0,2850.0,2850.0,-624.0,5.0,14250.0,14250.0
OKTA,2017-12-21,3039.0,3040.0,3039.0,3039.62,600.0,8.0,24317.0,24317.0
OKTA,2017-12-20,2835.0,2900.0,2835.0,2867.5,-897.0,10.0,28675.0,28675.0
OKTA,2017-12-06,3150.0,3150.0,3150.0,3150.0,826.0,5.0,15750.0,15750.0
OKTA,2017-12-05,3000.0,3000.0,2900.0,2909.73,34.0,185.0,538300.0,538300.0
OKTA,2017-11-29,2900.0,2900.0,2900.0,2900.0,758.0,5.0,14500.0,14500.0
OKTA,2017-11-28,2700.0,2700.0,2668.0,2695.71,-197.0,84.0,226440.0,226440.0
OKTA,2017-11-23,2750.0,2750.0,2750.0,2750.0,870.0,8.0,22000.0,22000.0
OKTA,2017-11-22,2530.0,2530.0,2530.0,2530.0,-810.0,17.0,43010.0,43010.0
OKTA,2017-11-20,2753.0,2753.0,2753.0,2753.0,-297.0,20.0,55060.0,55060.0
OKTA,2017-11-16,2850.0,2850.0,2825.0,2837.36,76.0,89.0,252525.0,252525.0
OKTA,2017-11-15,2816.0,2816.0,2816.0,2816.0,-300.0,11.0,30976.0,30976.0
OKTA,2017-11-14,2900.0,2910.0,2900.0,2903.0,-323.0,40.0,116120.0,116120.0
OKTA,2017-11-06,3000.0,3000.0,3000.0,3000.0,-566.0,100.0,300000.0,300000.0
OKTA,2017-11-01,3180.0,3180.0,3180.0,3180.0,291.0,13.0,41340.0,41340.0
OKTA,2017-10-30,3090.0,3090.0,3090.0,3090.0,300.0,38.0,117420.0,117420.0
OKTA,2017-10-27,3000.0,3000.0,3000.0,3000.0,280.0,25.0,75000.0,75000.0
OKTA,2017-10-25,2915.0,3000.0,2907.0,2918.31,-272.0,68.0,198445.0,198445.0
OKTA,2017-10-18,3000.0,3000.0,3000.0,3000.0,-593.0,80.0,240000.0,240000.0
OKTA,2017-10-16,3189.0,3189.0,3189.0,3189.0,627.0,3.0,9567.0,9567.0
OKTA,2017-10-13,3000.0,3001.0,3000.0,3000.72,-1.0,18.0,54013.0,54013.0
OKTA,2017-10-12,3001.0,3001.0,3001.0,3001.0,-282.0,27.0,81027.0,81027.0
OKTA,2017-10-05,3088.0,3088.0,3088.0,3088.0,-350.0,120.0,370560.0,370560.0
OKTA,2017-10-03,3200.0,3200.0,3200.0,3200.0,667.0,4.0,12800.0,12800.0
OKTA,2017-10-02,3000.0,3000.0,3000.0,3000.0,-909.0,10.0,30000.0,30000.0
OKTA,2017-09-22,3300.0,3300.0,3300.0,3300.0,1000.0,4.0,13200.0,13200.0
OKTA,2017-09-21,3000.0,3000.0,3000.0,3000.0,-991.0,142.0,426000.0,426000.0
OKTA,2017-09-19,3330.0,3330.0,3330.0,3330.0,673.0,3.0,9990.0,9990.0
OKTA,2017-09-18,3120.0,3120.0,3120.0,3120.0,297.0,4.0,12480.0,12480.0
OKTA,2017-09-15,3030.0,3030.0,3030.0,3030.0,-288.0,40.0,121200.0,121200.0
OKTA,2017-09-13,3120.0,3120.0,3120.0,3120.0,-956.0,33.0,102960.0,102960.0
OKTA,2017-09-12,3449.0,3450.0,3449.0,3449.78,87.0,18.0,62096.0,62096.0
OKTA,2017-08-30,3420.0,3420.0,3420.0,3420.0,-757.0,10.0,34200.0,34200.0
OKTA,2017-08-23,3700.0,3700.0,3700.0,3700.0,-263.0,7.0,25900.0,25900.0
OKTA,2017-08-17,3800.0,3800.0,3799.0,3799.85,0.0,136.0,516779.0,516779.0
OKTA,2017-08-15,3800.0,3800.0,3800.0,3800.0,284.0,30.0,114000.0,114000.0
OKTA,2017-08-14,3695.0,3695.0,3695.0,3695.0,-988.0,50.0,184750.0,184750.0
OKTA,2017-07-27,4100.0,4100.0,4100.0,4100.0,60.0,108.0,442800.0,442800.0
OKTA,2017-07-26,4074.0,4200.0,4074.0,4075.41,-297.0,269.0,1096.284,4608072.0
OKTA,2017-07-21,4200.0,4200.0,4200.0,4200.0,0.0,20.0,84000.0,84000.0
OKTA,2017-07-20,4200.0,4200.0,4200.0,4200.0,907.0,4.0,16800.0,16800.0
OKTA,2017-07-19,3850.0,3851.0,3850.0,3850.75,827.0,24.0,92418.0,92418.0
OKTA,2017-07-18,3850.0,3850.0,3500.0,3556.51,161.0,255.0,906910.0,906910.0
OKTA,2017-07-17,3500.0,3500.0,3500.0,3500.0,0.0,95.0,332500.0,332500.0
OKTA,2017-07-14,3500.0,3500.0,3500.0,3500.0,-19.0,172.0,602000.0,602000.0
OKTA,2017-07-13,3600.0,3600.0,3451.0,3506.49,464.0,206.0,722336.0,722336.0
OKTA,2017-07-12,3351.0,3351.0,3351.0,3351.0,472.0,72.0,241272.0,241272.0
OKTA,2017-07-11,3200.0,3200.0,3200.0,3200.0,667.0,41.0,131200.0,131200.0
OKTA,2017-07-10,3000.0,3000.0,3000.0,3000.0,265.0,114.0,342000.0,342000.0
OKTA,2017-07-07,2945.0,2945.0,2900.0,2922.5,219.0,20.0,58450.0,58450.0
OKTA,2017-07-06,2860.0,2860.0,2860.0,2860.0,70.0,10.0,28600.0,28600.0
OKTA,2017-07-03,2840.0,2840.0,2840.0,2840.0,294.0,33.0,93720.0,93720.0
OKTA,2017-06-29,2759.0,2759.0,2759.0,2759.0,-145.0,22.0,60698.0,60698.0
OKTA,2017-06-28,2800.0,2800.0,2799.0,2799.48,123.0,63.0,176367.0,176367.0
OKTA,2017-06-27,2799.0,2799.0,2729.0,2765.37,326.0,103.0,284833.0,284833.0
OKTA,2017-06-23,2678.0,2678.0,2678.0,2678.0,300.0,100.0,267800.0,267800.0
OKTA,2017-06-20,2600.0,2600.0,2600.0,2600.0,0.0,10.0,26000.0,26000.0
OKTA,2017-06-16,2600.0,2600.0,2600.0,2600.0,196.0,188.0,488800.0,488800.0
OKTA,2017-06-15,2550.0,2550.0,2549.0,2549.93,200.0,356.0,907775.0,907775.0
OKTA,2017-06-12,2500.0,2500.0,2500.0,2500.0,-272.0,100.0,250000.0,250000.0
OKTA,2017-05-31,2570.0,2570.0,2570.0,2570.0,-77.0,30.0,77100.0,77100.0
OKTA,2017-05-30,2590.0,2590.0,2590.0,2590.0,360.0,30.0,77700.0,77700.0
OKTA,2017-05-23,2500.0,2500.0,2500.0,2500.0,-385.0,101.0,252500.0,252500.0
OKTA,2017-05-22,2600.0,2600.0,2600.0,2600.0,4.0,82.0,213200.0,213200.0
OKTA,2017-05-18,2599.0,2599.0,2599.0,2599.0,396.0,20.0,51980.0,51980.0
OKTA,2017-05-17,2500.0,2500.0,2500.0,2500.0,-4.0,5.0,12500.0,12500.0
OKTA,2017-05-11,2501.0,2501.0,2501.0,2501.0,-600.0,7.0,17507.0,17507.0
OKTA,2017-05-05,2700.0,2700.0,2640.0,2660.71,234.0,28.0,74500.0,74500.0
OKTA,2017-05-04,2600.0,2600.0,2600.0,2600.0,0.0,25.0,65000.0,65000.0
OKTA,2017-05-03,2600.0,2600.0,2600.0,2600.0,0.0,153.0,397800.0,397800.0
OKTA,2017-05-02,2600.0,2600.0,2599.0,2599.98,0.0,447.0,1162.19,1162190.0
OKTA,2017-04-26,2600.0,2600.0,2600.0,2600.0,-189.0,250.0,650000.0,650000.0
OKTA,2017-04-07,2650.0,2650.0,2650.0,2650.0,-185.0,60.0,159000.0,159000.0
OKTA,2017-04-06,2700.0,2700.0,2700.0,2700.0,0.0,39.0,105300.0,105300.0
OKTA,2017-04-03,2700.0,2700.0,2700.0,2700.0,351.0,13.0,35100.0,35100.0
OKTA,2017-03-31,2600.0,2650.0,2600.0,2608.33,-714.0,108.0,281700.0,281700.0
OKTA,2017-03-09,2900.0,2900.0,2800.0,2808.85,-126.0,113.0,317400.0,317400.0
OKTA,2017-03-07,2922.0,2922.0,2837.0,2844.73,471.0,165.0,469380.0,469380.0
OKTA,2017-03-06,2750.0,2750.0,2700.0,2716.67,867.0,30.0,81500.0,81500.0
OKTA,2017-03-03,2500.0,2500.0,2500.0,2500.0,105.0,29.0,72500.0,72500.0
OKTA,2017-03-02,2474.0,2474.0,2474.0,2474.0,870.0,10.0,24740.0,24740.0
OKTA,2017-03-01,2276.0,2276.0,2276.0,2276.0,296.0,157.0,357332.0,357332.0
OKTA,2017-02-28,2210.0,2211.0,2210.0,2210.56,-977.0,90.0,198950.0,198950.0
OKTA,2017-02-13,2450.0,2450.0,2450.0,2450.0,-200.0,45.0,110250.0,110250.0
OKTA,2017-02-10,2500.0,2500.0,2500.0,2500.0,-196.0,75.0,187500.0,187500.0
OKTA,2017-02-06,2550.0,2550.0,2550.0,2550.0,625.0,20.0,51000.0,51000.0
OKTA,2017-02-03,2400.0,2400.0,2400.0,2400.0,-44.0,16.0,38400.0,38400.0
OKTA,2017-01-31,2381.0,2450.0,2381.0,2410.58,494.0,65.0,156688.0,156688.0
OKTA,2017-01-30,2301.0,2301.0,2279.0,2297.08,-429.0,73.0,167687.0,167687.0
OKTA,2017-01-27,2400.0,2400.0,2400.0,2400.0,-204.0,20.0,48000.0,48000.0
OKTA,2017-01-24,2450.0,2450.0,2450.0,2450.0,-197.0,16.0,39200.0,39200.0
OKTA,2017-01-18,2500.0,2500.0,2499.0,2499.23,413.0,109.0,272416.0,272416.0
OKTA,2017-01-17,2400.0,2400.0,2400.0,2400.0,0.0,23.0,55200.0,55200.0
OKTA,2017-01-16,2400.0,2400.0,2400.0,2400.0,435.0,15.0,36000.0,36000.0
OKTA,2017-01-12,2300.0,2300.0,2300.0,2300.0,-540.0,70.0,161000.0,161000.0
OKTA,2017-01-10,2450.0,2450.0,2400.0,2431.25,130.0,48.0,116700.0,116700.0
OKTA,2017-01-09,2400.0,2400.0,2400.0,2400.0,777.0,10.0,24000.0,24000.0
OKTA,2016-12-26,2227.0,2227.0,2227.0,2227.0,998.0,16.0,35632.0,35632.0
OKTA,2016-12-23,2025.0,2025.0,2025.0,2025.0,-1000.0,3.0,6075.0,6075.0
OKTA,2016-12-22,2250.0,2250.0,2250.0,2250.0,-1000.0,29.0,65250.0,65250.0
OKTA,2016-12-07,2500.0,2500.0,2500.0,2500.0,0.0,5.0,12500.0,12500.0
OKTA,2016-12-05,2500.0,2500.0,2500.0,2500.0,0.0,10.0,25000.0,25000.0
OKTA,2016-11-29,2500.0,2500.0,2500.0,2500.0,-647.0,48.0,120000.0,120000.0
OKTA,2016-11-28,2673.0,2673.0,2673.0,2673.0,1000.0,38.0,101574.0,101574.0
OKTA,2016-11-24,2430.0,2430.0,2430.0,2430.0,-997.0,7.0,17010.0,17010.0
OKTA,2016-11-23,2699.0,2699.0,2699.0,2699.0,-482.0,10.0,26990.0,26990.0
OKTA,2016-11-21,2800.0,2880.0,2800.0,2835.56,-142.0,18.0,51040.0,51040.0
OKTA,2016-11-18,2813.0,2900.0,2813.0,2876.33,540.0,147.0,422820.0,422820.0
OKTA,2016-11-17,2729.0,2729.0,2729.0,2729.0,298.0,15.0,40935.0,40935.0
OKTA,2016-11-15,2650.0,2650.0,2650.0,2650.0,133.0,5.0,13250.0,13250.0
OKTA,2016-11-14,2640.0,2640.0,2472.0,2615.29,897.0,102.0,266760.0,266760.0
OKTA,2016-11-11,2400.0,2400.0,2400.0,2400.0,0.0,10.0,24000.0,24000.0
OKTA,2016-11-10,2400.0,2400.0,2400.0,2400.0,0.0,30.0,72000.0,72000.0
OKTA,2016-11-09,2400.0,2400.0,2400.0,2400.0,0.0,60.0,144000.0,144000.0
OKTA,2016-11-04,2400.0,2400.0,2400.0,2400.0,0.0,142.0,340800.0,340800.0
OKTA,2016-11-03,2400.0,2400.0,2400.0,2400.0,28.0,10.0,24000.0,24000.0
OKTA,2016-11-01,2367.0,2400.0,2367.0,2393.4,-191.0,15.0,35901.0,35901.0
OKTA,2016-10-31,2440.0,2440.0,2440.0,2440.0,998.0,25.0,61000.0,61000.0
OKTA,2016-10-28,2215.0,2220.0,2215.0,2218.68,-25.0,68.0,150870.0,150870.0
OKTA,2016-10-27,2400.0,2400.0,2126.0,2224.26,156.0,108.0,240220.0,240220.0
OKTA,2016-10-26,2190.0,2190.0,2190.0,2190.0,878.0,39.0,85410.0,85410.0
OKTA,2016-10-25,2050.0,2050.0,1990.0,2013.16,121.0,640.0,1288.42,1288420.0
OKTA,2016-10-20,1989.0,1989.0,1989.0,1989.0,480.0,30.0,59670.0,59670.0
OKTA,2016-10-19,1898.0,1898.0,1897.0,1897.87,996.0,76.0,144238.0,144238.0
OKTA,2016-10-18,1787.0,1787.0,1690.0,1725.99,621.0,159.0,274433.0,274433.0
OKTA,2016-10-17,1625.0,1625.0,1625.0,1625.0,-972.0,64.0,104000.0,104000.0
OKTA,2016-10-13,1800.0,1800.0,1800.0,1800.0,-946.0,30.0,54000.0,54000.0
OKTA,2016-10-05,1988.0,1988.0,1988.0,1988.0,0.0,54.0,107352.0,107352.0
OKTA,2016-09-28,1988.0,1988.0,1988.0,1988.0,-298.0,50.0,99400.0,99400.0
OKTA,2016-09-15,2049.0,2049.0,2049.0,2049.0,-234.0,5.0,10245.0,10245.0
OKTA,2016-09-14,2098.0,2098.0,2098.0,2098.0,-874.0,68.0,142664.0,142664.0
OKTA,2016-09-06,2299.0,2299.0,2299.0,2299.0,693.0,25.0,57475.0,57475.0
OKTA,2016-09-05,2150.0,2150.0,2150.0,2150.0,947.0,60.0,129000.0,129000.0
OKTA,2016-09-02,1964.0,1964.0,1964.0,1964.0,954.0,60.0,117840.0,117840.0
OKTA,2016-09-01,1793.0,1793.0,1793.0,1793.0,1000.0,30.0,53790.0,53790.0
OKTA,2016-08-29,1630.0,1630.0,1630.0,1630.0,999.0,22.0,35860.0,35860.0
OKTA,2016-08-22,1482.0,1482.0,1482.0,1482.0,994.0,41.0,60762.0,60762.0
OKTA,2016-08-19,1348.0,1348.0,1348.0,1348.0,995.0,84.0,113232.0,113232.0
OKTA,2016-08-16,1226.0,1226.0,1226.0,1226.0,996.0,133.0,163058.0,163058.0
OKTA,2016-08-01,1115.0,1115.0,1115.0,1115.0,0.0,121.0,134915.0,134915.0
OKTA,2016-07-28,1115.0,1115.0,1115.0,1115.0,996.0,100.0,111500.0,111500.0
OKTA,2016-07-25,1014.0,1014.0,1014.0,1014.0,998.0,124.0,125736.0,125736.0
OKTA,2016-07-13,92200.0,92200.0,92200.0,92200.0,-295.0,20.0,18440.0,18440.0
OKTA,2016-07-06,95000.0,95000.0,95000.0,95000.0,11.0,80.0,76000.0,76000.0
OKTA,2016-06-23,94900.0,94900.0,94900.0,94900.0,544.0,42.0,39858.0,39858.0
OKTA,2016-06-10,90000.0,90000.0,90000.0,90000.0,0.0,19.0,17100.0,17100.0
OKTA,2016-05-27,90000.0,90000.0,90000.0,90000.0,0.0,6.0,5400.0,5400.0
OKTA,2016-05-23,90000.0,90000.0,90000.0,90000.0,-132.0,18.0,16200.0,16200.0
OKTA,2016-05-06,91200.0,91200.0,91200.0,91200.0,0.0,10.0,9120.0,9120.0
OKTA,2016-05-03,91200.0,91200.0,91200.0,91200.0,994.0,87.0,79344.0,79344.0
OKTA,2016-04-28,85000.0,85000.0,82400.0,82958.0,370.0,288.0,238920.0,238920.0
OKTA,2016-04-27,80000.0,80000.0,80000.0,80000.0,-291.0,30.0,24000.0,24000.0
OKTA,2016-04-11,82400.0,82400.0,82400.0,82400.0,300.0,107.0,88168.0,88168.0
OKTA,2016-04-06,80000.0,80000.0,80000.0,80000.0,458.0,107.0,85600.0,85600.0
OKTA,2016-04-01,76500.0,76500.0,76500.0,76500.0,-438.0,66.0,50490.0,50490.0
OKTA,2016-03-22,80000.0,80000.0,80000.0,80000.0,-2.0,73.0,58400.0,58400.0
OKTA,2016-03-21,80000.0,80100.0,80000.0,80013.0,-11.0,31.0,24804.0,24804.0
OKTA,2016-03-15,80100.0,80100.0,80100.0,80100.0,-50.0,36.0,28836.0,28836.0
OKTA,2016-03-11,80500.0,80500.0,80500.0,80500.0,-955.0,5.0,4025.0,4025.0
OKTA,2016-03-08,89000.0,89000.0,89000.0,89000.0,279.0,5.0,4450.0,4450.0
OKTA,2016-03-01,87500.0,87500.0,84900.0,86588.0,189.0,57.0,49355.0,49355.0
OKTA,2016-02-19,85000.0,85000.0,84900.0,84979.0,491.0,95.0,80730.0,80730.0
OKTA,2016-02-18,81000.0,81000.0,81000.0,81000.0,253.0,119.0,96390.0,96390.0
OKTA,2016-02-11,79000.0,79000.0,79000.0,79000.0,313.0,71.0,56090.0,56090.0
OKTA,2016-02-10,76600.0,76600.0,76600.0,76600.0,0.0,48.0,36768.0,36768.0
OKTA,2016-02-05,76600.0,76600.0,76600.0,76600.0,-292.0,5.0,3830.0,3830.0
OKTA,2016-02-04,78900.0,78900.0,78900.0,78900.0,0.0,15.0,11835.0,11835.0
OKTA,2016-02-03,78900.0,78900.0,78900.0,78900.0,-13.0,35.0,27615.0,27615.0
OKTA,2016-02-02,79000.0,79000.0,79000.0,79000.0,0.0,200.0,158000.0,158000.0
OKTA,2016-01-29,79000.0,79000.0,79000.0,79000.0,464.0,60.0,47400.0,47400.0
OKTA,2016-01-22,75500.0,75500.0,75500.0,75500.0,0.0,110.0,83050.0,83050.0
OKTA,2016-01-21,75500.0,75500.0,75500.0,75500.0,0.0,182.0,137410.0,137410.0
OKTA,2016-01-18,75500.0,75500.0,75500.0,75500.0,-156.0,8.0,6040.0,6040.0
OKTA,2016-01-15,76700.0,76700.0,76700.0,76700.0,-291.0,100.0,76700.0,76700.0
OKTA,2016-01-08,79000.0,79000.0,79000.0,79000.0,260.0,100.0,79000.0,79000.0
OKTA,2016-01-05,77000.0,77000.0,77000.0,77000.0,0.0,82.0,63140.0,63140.0
OKTA,2016-01-04,77000.0,77000.0,77000.0,77000.0,1000.0,30.0,23100.0,23100.0
OKTA,2015-12-30,70000.0,70000.0,70000.0,70000.0,0.0,200.0,140000.0,140000.0
OKTA,2015-12-29,70000.0,70000.0,70000.0,70000.0,-667.0,18.0,12600.0,12600.0
OKTA,2015-12-23,75000.0,75000.0,75000.0,75000.0,0.0,24.0,18000.0,18000.0
OKTA,2015-12-16,75000.0,75000.0,75000.0,75000.0,-13.0,9.0,6750.0,6750.0
OKTA,2015-12-03,75100.0,75100.0,75100.0,75100.0,0.0,20.0,15020.0,15020.0
OKTA,2015-11-30,75100.0,75100.0,75100.0,75100.0,-1165.0,31.0,23281.0,23281.0
OKTA,2015-11-24,85000.0,85000.0,85000.0,85000.0,0.0,80.0,68000.0,68000.0
OKTA,2015-11-23,85000.0,85000.0,85000.0,85000.0,1184.0,37.0,31450.0,31450.0
OKTA,2015-11-20,76000.0,76000.0,76000.0,76000.0,133.0,73.0,55480.0,55480.0
OKTA,2015-11-13,75000.0,75000.0,75000.0,75000.0,2295.0,20.0,15000.0,15000.0
OKTA,2015-11-10,61000.0,61000.0,61000.0,61000.0,-1286.0,7.0,4270.0,4270.0
OKTA,2015-11-05,70000.0,70000.0,70000.0,70000.0,0.0,130.0,91000.0,91000.0
OKTA,2015-11-03,70000.0,70000.0,70000.0,70000.0,1667.0,8.0,5600.0,5600.0
OKTA,2015-10-30,60000.0,60000.0,60000.0,60000.0,601.0,40.0,24000.0,24000.0
OKTA,2015-10-29,56600.0,56600.0,56600.0,56600.0,291.0,75.0,42450.0,42450.0
OKTA,2015-10-16,55000.0,55000.0,55000.0,55000.0,300.0,100.0,55000.0,55000.0
OKTA,2015-10-09,53400.0,53400.0,53400.0,53400.0,-291.0,24.0,12816.0,12816.0
OKTA,2015-09-24,55000.0,55000.0,55000.0,55000.0,-90.0,99.0,54450.0,54450.0
OKTA,2015-09-22,55500.0,55500.0,55500.0,55500.0,91.0,105.0,58275.0,58275.0
OKTA,2015-09-21,55000.0,55000.0,55000.0,55000.0,1000.0,17.0,9350.0,9350.0
OKTA,2015-09-15,50000.0,50000.0,50000.0,50000.0,-20.0,95.0,47500.0,47500.0
OKTA,2015-09-09,50100.0,50100.0,50100.0,50100.0,0.0,9.0,4509.0,4509.0
OKTA,2015-09-02,50100.0,50100.0,50100.0,50100.0,-1650.0,17.0,8517.0,8517.0
OKTA,2015-09-01,60000.0,60000.0,60000.0,60000.0,1583.0,60.0,36000.0,36000.0
OKTA,2015-08-31,51800.0,51800.0,51800.0,51800.0,-300.0,58.0,30044.0,30044.0
OKTA,2015-08-21,53400.0,53400.0,53400.0,53400.0,-291.0,100.0,53400.0,53400.0
OKTA,2015-08-12,55000.0,55000.0,55000.0,55000.0,934.0,141.0,77550.0,77550.0
OKTA,2015-07-06,50300.0,50300.0,50300.0,50300.0,-509.0,114.0,57342.0,57342.0
OKTA,2015-07-02,53000.0,53000.0,53000.0,53000.0,579.0,35.0,18550.0,18550.0
OKTA,2015-06-25,50100.0,50100.0,50100.0,50100.0,0.0,107.0,53607.0,53607.0
OKTA,2015-06-22,50100.0,50100.0,50100.0,50100.0,0.0,107.0,53607.0,53607.0
OKTA,2015-06-18,50100.0,50100.0,50100.0,50100.0,20.0,200.0,100200.0,100200.0
OKTA,2015-06-01,50000.0,50000.0,50000.0,50000.0,183.0,100.0,50000.0,50000.0
OKTA,2015-05-27,49100.0,49100.0,49100.0,49100.0,-907.0,13.0,6383.0,6383.0
OKTA,2015-05-15,54000.0,54000.0,54000.0,54000.0,800.0,129.0,69660.0,69660.0
OKTA,2015-05-13,50000.0,50000.0,50000.0,50000.0,-385.0,25.0,12500.0,12500.0
OKTA,2015-04-27,52000.0,52000.0,52000.0,52000.0,400.0,100.0,52000.0,52000.0
OKTA,2015-04-24,50000.0,50000.0,50000.0,50000.0,0.0,68.0,34000.0,34000.0
OKTA,2015-04-22,50000.0,50000.0,50000.0,50000.0,-458.0,261.0,130500.0,130500.0
OKTA,2015-04-07,52400.0,52400.0,52400.0,52400.0,0.0,85.0,44540.0,44540.0
OKTA,2015-04-06,52400.0,52400.0,52400.0,52400.0,-296.0,15.0,7860.0,7860.0
OKTA,2015-03-26,54000.0,54000.0,54000.0,54000.0,-690.0,50.0,27000.0,27000.0
OKTA,2015-03-05,58000.0,58000.0,58000.0,58000.0,0.0,10.0,5800.0,5800.0
OKTA,2015-02-18,58000.0,58000.0,58000.0,58000.0,0.0,89.0,51620.0,51620.0
OKTA,2015-02-16,58000.0,58000.0,58000.0,58000.0,0.0,101.0,58580.0,58580.0
OKTA,2015-02-04,58000.0,58000.0,58000.0,58000.0,0.0,14.0,8120.0,8120.0
OKTA,2015-02-03,58000.0,58000.0,58000.0,58000.0,-17.0,59.0,34220.0,34220.0
OKTA,2015-02-02,58100.0,58100.0,58100.0,58100.0,265.0,100.0,58100.0,58100.0
OKTA,2015-01-30,56600.0,56600.0,56600.0,56600.0,291.0,45.0,25470.0,25470.0
OKTA,2015-01-16,55000.0,55000.0,55000.0,55000.0,0.0,20.0,11000.0,11000.0
OKTA,2015-01-14,55000.0,55000.0,55000.0,55000.0,0.0,6.0,3300.0,3300.0
OMOS,2024-11-08,3000.0,3000.0,3000.0,3000.0,0.0,4.98,149400.0,149400.0
OMOS,2022-01-26,3000.0,3000.0,3000.0,3000.0,0.0,4.98,149400.0,149400.0
OPFO,2024-08-27,6334.0,6334.0,6334.0,6334.0,299.0,150.0,950100.0,950100.0
OPFO,2023-04-06,6150.0,6150.0,6150.0,6150.0,0.0,125.0,768750.0,768750.0
OPFO,2023-03-22,6150.0,6150.0,6150.0,6150.0,0.0,125.0,768750.0,768750.0
OPFO,2023-03-17,6150.0,6150.0,6150.0,6150.0,6050.0,250.0,1537.5,1537500.0
OPFO,2022-10-27,10000.0,10000.0,10000.0,10000.0,0.0,500.0,50000.0,50000.0
OPTK,2024-02-21,2770.0,2770.0,2770.0,2770.0,0.0,70.0,193900.0,193900.0
OPTK,2023-01-24,2770.0,2770.0,2770.0,2770.0,0.0,965.0,2673.05,2673050.0
OPTK,2022-12-13,2770.0,2770.0,2770.0,2770.0,0.0,30.0,83100.0,83100.0
OPTK,2021-06-29,2770.0,2770.0,2770.0,2770.0,10473.0,314.0,869780.0,869780.0
OPTK,2019-03-13,1353.0,1353.0,1353.0,1353.0,0.0,100.0,135300.0,135300.0
OPTK,2018-10-30,1353.0,1353.0,1353.0,1353.0,0.0,130.0,175890.0,175890.0
OPTK,2018-08-01,1353.0,1353.0,1353.0,1353.0,0.0,650.0,879450.0,879450.0
OPTK,2015-11-04,1353.0,1353.0,1353.0,1353.0,-5128.0,1.617,2187.801,2187801.0
OPTK,2015-06-26,2777.0,2777.0,2777.0,2777.0,10570.0,4.502,12502.054,12502054.0
ORAN,2024-10-14,30800.0,30800.0,30800.0,30800.0,267.0,1.23,378840.0,378840.0
ORAN,2024-03-19,30000.0,30000.0,30000.0,30000.0,-260.0,1.309,392700.0,392700.0
ORAN,2024-01-25,30800.0,30800.0,30800.0,30800.0,0.0,3.757,1157.156,1157156.0
ORAN,2023-12-20,30800.0,30800.0,30800.0,30800.0,0.0,9.351,2880.108,2880108.0
ORAN,2023-11-20,30800.0,30800.0,30800.0,30800.0,0.0,2.774,854392.0,854392.0
ORAN,2023-10-18,30800.0,30800.0,30800.0,30800.0,5323.0,3.577,1101.716,1101716.0
ORAN,2022-10-25,20100.0,20100.0,20100.0,20100.0,-290.0,1.526,306726.0,306726.0
ORAN,2022-10-21,20700.0,20700.0,20700.0,20700.0,10700.0,1.0,207.0,207.0
ORAN,2020-02-14,10000.0,10000.0,10000.0,10000.0,2987.0,1.125,112500.0,112500.0
OSPO,2024-04-19,1000.0,1000.0,1000.0,1000.0,0.0,853.0,853000.0,853000.0
PKB,2024-08-26,17550.0,17550.0,17550.0,17550.0,636.0,10.0,175500.0,175500.0
PKB,2023-10-03,16500.0,16500.0,16500.0,16500.0,0.0,10.0,165000.0,165000.0
PKB,2022-12-20,16500.0,16500.0,16500.0,16500.0,0.0,3.0,49500.0,49500.0
PKB,2022-10-12,16500.0,16500.0,16500.0,16500.0,0.0,17.0,280500.0,280500.0
PKB,2022-09-27,16500.0,16500.0,16500.0,16500.0,0.0,30.0,495000.0,495000.0
PKB,2022-09-26,16500.0,16500.0,16500.0,16500.0,0.0,130.0,2145.0,2145000.0
PKB,2022-09-23,16500.0,16500.0,16500.0,16500.0,0.0,21.0,346500.0,346500.0
PKB,2022-09-19,16500.0,16500.0,16500.0,16500.0,0.0,100.0,1650.0,1650000.0
PKB,2022-09-16,16500.0,16500.0,16500.0,16500.0,0.0,3.0,49500.0,49500.0
PKB,2022-09-15,16500.0,16500.0,16500.0,16500.0,0.0,10.0,165000.0,165000.0
PKB,2022-09-13,16500.0,16500.0,16500.0,16500.0,0.0,10.0,165000.0,165000.0
PKB,2022-08-31,16500.0,16500.0,16500.0,16500.0,0.0,20.0,330000.0,330000.0
PKB,2022-08-30,16500.0,16500.0,16500.0,16500.0,0.0,20.0,330000.0,330000.0
PKB,2022-08-25,16500.0,16500.0,16500.0,16500.0,22.0,10.0,165000.0,165000.0
PKB,2022-08-16,16464.0,16464.0,16464.0,16464.0,290.0,33.0,543312.0,543312.0
PKB,2022-07-26,16000.0,16000.0,16000.0,16000.0,0.0,5.0,80000.0,80000.0
PKB,2022-07-05,16000.0,16000.0,16000.0,16000.0,-282.0,225.0,3600.0,3600000.0
PKB,2022-06-23,16464.0,16464.0,16464.0,16464.0,300.0,200.0,3292.8,3292800.0
PKB,2022-06-13,15985.0,15985.0,15985.0,15985.0,300.0,15.0,239775.0,4363905.0
PKB,2022-06-08,15520.0,15520.0,15520.0,15520.0,-300.0,90.0,1396.8,1396800.0
PKB,2022-06-06,16000.0,16000.0,16000.0,16000.0,0.0,170.0,2720.0,2720000.0
PKB,2022-06-03,16000.0,16000.0,16000.0,16000.0,55.0,92.0,1472.0,1472000.0
PKB,2022-05-26,15913.0,15913.0,15913.0,15913.0,300.0,265.0,4216.945,4216945.0
PKB,2022-05-23,15450.0,15450.0,15450.0,15450.0,300.0,5.0,77250.0,77250.0
PKB,2022-05-20,15000.0,15000.0,15000.0,15000.0,0.0,20.0,300000.0,300000.0
PKB,2022-02-01,15000.0,15000.0,15000.0,15000.0,1029.0,30.0,450000.0,450000.0
PKB,2022-01-04,13600.0,13600.0,13600.0,13600.0,0.0,20.0,272000.0,272000.0
PKB,2021-12-17,13600.0,13600.0,13600.0,13600.0,74.0,14.0,190400.0,190400.0
PKB,2021-12-10,13500.0,13500.0,13500.0,13500.0,0.0,14.0,189000.0,189000.0
PKB,2021-12-09,13500.0,13500.0,13500.0,13500.0,-690.0,10.0,135000.0,135000.0
PKB,2021-09-28,14500.0,14500.0,14500.0,14500.0,357.0,10.0,145000.0,145000.0
PKB,2020-07-22,14000.0,14000.0,14000.0,14000.0,-277.0,10.0,140000.0,140000.0
PKB,2020-07-10,14399.0,14399.0,14399.0,14399.0,0.0,4.0,57596.0,57596.0
PKB,2020-07-02,14399.0,14399.0,14399.0,14399.0,1311.0,2.0,28798.0,28798.0
PKB,2020-06-24,12730.0,12730.0,12730.0,12730.0,299.0,5.0,63650.0,63650.0
PKB,2020-05-18,12360.0,12360.0,12360.0,12360.0,300.0,10.0,123600.0,123600.0
PKB,2020-04-24,12000.0,12000.0,12000.0,12000.0,448.0,4.0,48000.0,48000.0
PKB,2020-04-14,11486.0,11486.0,11486.0,11486.0,0.0,29.0,333094.0,333094.0
PKB,2020-04-13,11486.0,11486.0,11486.0,11486.0,-331.0,10.0,114860.0,114860.0
PKB,2020-03-26,11879.0,11879.0,11879.0,11879.0,999.0,14.0,166306.0,166306.0
PKB,2020-03-12,10800.0,10800.0,10800.0,10800.0,-1000.0,43.0,464400.0,464400.0
PKB,2020-03-05,12000.0,12000.0,12000.0,12000.0,0.0,46.0,552000.0,552000.0
PKB,2020-03-03,12000.0,12000.0,12000.0,12000.0,0.0,5.0,60000.0,60000.0
PKB,2020-02-26,12000.0,12000.0,12000.0,12000.0,0.0,4.0,48000.0,48000.0
PKB,2020-02-21,12000.0,12000.0,12000.0,12000.0,-228.0,16.0,192000.0,192000.0
PKB,2020-02-14,12280.0,12280.0,12280.0,12280.0,233.0,11.0,135080.0,135080.0
PKB,2020-02-05,12000.0,12000.0,12000.0,12000.0,0.0,45.0,540000.0,540000.0
PKB,2020-02-04,12000.0,12000.0,12000.0,12000.0,0.0,254.0,3048.0,3048000.0
PKB,2020-01-29,12000.0,12000.0,12000.0,12000.0,0.0,2.0,24000.0,24000.0
PKB,2020-01-21,12000.0,12000.0,12000.0,12000.0,368.0,15.0,180000.0,180000.0
PKB,2020-01-09,11574.0,11574.0,11574.0,11574.0,-299.0,5.0,57870.0,57870.0
PKB,2020-01-08,11931.0,11931.0,11931.0,11931.0,-300.0,10.0,119310.0,119310.0
PKB,2019-12-05,12300.0,12300.0,12300.0,12300.0,-113.0,4.0,49200.0,49200.0
PKB,2019-11-15,12441.0,12441.0,12441.0,12441.0,308.0,26.0,323466.0,323466.0
PKB,2019-11-14,12069.0,12069.0,12069.0,12069.0,300.0,20.0,241380.0,241380.0
PKB,2019-10-30,11718.0,11718.0,11718.0,11718.0,-235.0,51.0,597618.0,597618.0
PKB,2019-10-24,12000.0,12000.0,12000.0,12000.0,-56.0,123.0,1476.0,1476000.0
PKB,2019-10-22,12067.0,12067.0,12067.0,12067.0,-300.0,20.0,241340.0,241340.0
PKB,2019-09-23,12440.0,12440.0,12440.0,12440.0,507.0,11.0,136840.0,136840.0
PKB,2019-09-19,11840.0,11840.0,11840.0,11840.0,34.0,14.0,165760.0,165760.0
PKB,2019-09-18,11800.0,11800.0,11800.0,11800.0,727.0,5.0,59000.0,59000.0
PKB,2019-09-12,11000.0,11000.0,11000.0,11000.0,0.0,19.0,209000.0,209000.0
PKB,2019-09-10,11000.0,11000.0,11000.0,11000.0,1000.0,17.0,187000.0,187000.0
PKB,2019-05-21,10000.0,10000.0,10000.0,10000.0,-1554.0,87.0,870000.0,870000.0
PKB,2019-05-14,11840.0,11840.0,11840.0,11840.0,-2000.0,97.0,1148.48,1148480.0
PKB,2019-05-08,14800.0,14800.0,14800.0,14800.0,0.0,19.0,281200.0,281200.0
PKB,2019-04-15,14800.0,14800.0,14800.0,14800.0,0.0,21.0,310800.0,310800.0
PKB,2019-04-09,14800.0,14800.0,14800.0,14800.0,0.0,5.0,74000.0,74000.0
PKB,2019-04-08,14800.0,14800.0,14800.0,14800.0,0.0,5.0,74000.0,74000.0
PKB,2019-04-04,14800.0,14800.0,14800.0,14800.0,0.0,16.0,236800.0,236800.0
PKB,2019-04-03,14800.0,14800.0,14800.0,14800.0,0.0,33.0,488400.0,488400.0
PKB,2019-03-29,14800.0,14800.0,14800.0,14800.0,0.0,26.0,384800.0,384800.0
PKB,2019-03-27,14800.0,14800.0,14800.0,14800.0,137.0,38.0,562400.0,562400.0
PKB,2019-03-21,14600.0,14600.0,14600.0,14600.0,0.0,13.0,189800.0,189800.0
PKB,2019-03-07,14600.0,14600.0,14600.0,14600.0,355.0,6.0,87600.0,87600.0
PKB,2018-12-25,14100.0,14100.0,14100.0,14100.0,0.0,5.0,70500.0,70500.0
PKB,2018-12-24,14100.0,14100.0,14100.0,14100.0,-140.0,10.0,141000.0,141000.0
PKB,2018-12-13,14300.0,14300.0,14300.0,14300.0,0.0,8.0,114400.0,114400.0
PKB,2018-12-12,14300.0,14300.0,14300.0,14300.0,-403.0,9.0,128700.0,128700.0
PKB,2018-11-29,14900.0,14900.0,14900.0,14900.0,-132.0,4.0,59600.0,59600.0
PKB,2018-11-23,15100.0,15100.0,15100.0,15100.0,-258.0,6.0,90600.0,90600.0
PKB,2018-11-14,15500.0,15500.0,15500.0,15500.0,65.0,9.0,139500.0,139500.0
PKB,2018-11-13,15400.0,15400.0,15400.0,15400.0,0.0,6.0,92400.0,92400.0
PKB,2018-11-08,15400.0,15400.0,15400.0,15400.0,0.0,2.0,30800.0,30800.0
PKB,2018-11-01,15400.0,15400.0,15400.0,15400.0,0.0,10.0,154000.0,154000.0
PKB,2018-10-31,15400.0,15400.0,15400.0,15400.0,267.0,9.0,138600.0,138600.0
PKB,2018-10-24,15000.0,15000.0,15000.0,15000.0,714.0,30.0,450000.0,450000.0
PKB,2018-10-16,14000.0,14000.0,14000.0,14000.0,0.0,67.0,938000.0,938000.0
PKB,2018-10-03,14000.0,14000.0,14000.0,14000.0,0.0,25.0,350000.0,350000.0
PKB,2018-09-06,14000.0,14000.0,14000.0,14000.0,0.0,2.0,28000.0,28000.0
PKB,2018-08-01,14000.0,14000.0,14000.0,14000.0,383.0,5.0,70000.0,70000.0
PKB,2018-06-27,13484.0,13484.0,13484.0,13484.0,-571.0,6.0,80904.0,80904.0
PKB,2018-06-20,14300.0,14300.0,14300.0,14300.0,287.0,4.0,57200.0,57200.0
PKB,2018-06-18,13901.0,13901.0,13901.0,13901.0,382.0,10.0,139010.0,139010.0
PKB,2018-05-29,13390.0,13390.0,13390.0,13390.0,300.0,2.0,26780.0,26780.0
PKB,2018-05-28,13000.0,13000.0,13000.0,13000.0,400.0,3.0,39000.0,39000.0
PKB,2018-05-21,12500.0,12500.0,12500.0,12500.0,1.0,10.0,125000.0,125000.0
PKB,2018-05-17,12499.0,12499.0,12499.0,12499.0,416.0,5.0,62495.0,62495.0
PKB,2018-05-14,12000.0,12000.0,12000.0,12000.0,0.0,10.0,120000.0,120000.0
PKB,2018-05-07,12000.0,12000.0,12000.0,12000.0,591.0,5.0,60000.0,60000.0
PKB,2018-05-03,11330.0,11330.0,11330.0,11330.0,300.0,3.0,33990.0,33990.0
PKB,2018-04-04,11000.0,11000.0,11000.0,11000.0,0.0,47.0,517000.0,517000.0
PKB,2018-04-03,11000.0,11000.0,11000.0,11000.0,-1020.0,40.0,440000.0,440000.0
PKB,2018-03-08,12250.0,12250.0,12250.0,12250.0,-200.0,5.0,61250.0,61250.0
PKB,2018-02-01,12500.0,12500.0,12500.0,12500.0,0.0,20.0,250000.0,250000.0
PKB,2018-01-31,12500.0,12500.0,12500.0,12500.0,-385.0,35.0,437500.0,437500.0
PKB,2018-01-16,13000.0,13000.0,13000.0,13000.0,305.0,2.0,26000.0,26000.0
PKB,2018-01-12,12615.0,12615.0,12615.0,12615.0,-296.0,9.0,113535.0,113535.0
PKB,2018-01-04,13000.0,13000.0,13000.0,13000.0,-370.0,2.0,26000.0,26000.0
PKB,2017-12-28,13500.0,13500.0,13500.0,13500.0,-690.0,2.0,27000.0,27000.0
PKB,2017-11-02,14500.0,14500.0,14500.0,14500.0,284.0,7.0,101500.0,101500.0
PKB,2017-10-26,14100.0,14100.0,14100.0,14100.0,0.0,25.0,352500.0,352500.0
PKB,2017-10-19,14100.0,14100.0,14100.0,14100.0,-276.0,13.0,183300.0,183300.0
PKB,2017-10-16,14500.0,14500.0,14500.0,14500.0,284.0,2.0,29000.0,29000.0
PKB,2017-10-12,14100.0,14100.0,14100.0,14100.0,0.0,10.0,141000.0,141000.0
PKB,2017-10-06,14100.0,14100.0,14100.0,14100.0,-7.0,16.0,225600.0,225600.0
PKB,2017-10-05,14110.0,14110.0,14110.0,14110.0,-133.0,10.0,141100.0,141100.0
PKB,2017-09-27,14300.0,14300.0,14300.0,14300.0,-138.0,20.0,286000.0,286000.0
PKB,2017-09-22,14500.0,14500.0,14500.0,14500.0,7.0,10.0,145000.0,145000.0
PKB,2017-09-18,14490.0,14490.0,14490.0,14490.0,168.0,6.0,86940.0,86940.0
PKB,2017-09-15,14250.0,14250.0,14250.0,14250.0,-4.0,10.0,142500.0,142500.0
PKB,2017-09-13,14250.0,14260.0,14250.0,14256.27,111.0,51.0,727070.0,727070.0
PKB,2017-09-04,14100.0,14100.0,14100.0,14100.0,-276.0,10.0,141000.0,141000.0
PKB,2017-08-31,14500.0,14500.0,14500.0,14500.0,-2.0,2.0,29000.0,29000.0
PKB,2017-08-30,14500.0,14510.0,14500.0,14502.5,-221.0,8.0,116020.0,116020.0
PKB,2017-08-29,14830.0,14830.0,14830.0,14830.0,0.0,2.0,29660.0,29660.0
PKB,2017-08-25,14830.0,14830.0,14830.0,14830.0,0.0,3.0,44490.0,44490.0
PKB,2017-08-24,14830.0,14830.0,14830.0,14830.0,228.0,2.0,29660.0,29660.0
PKB,2017-08-23,14500.0,14500.0,14500.0,14500.0,0.0,2.0,29000.0,29000.0
PKB,2017-08-21,14500.0,14500.0,14500.0,14500.0,0.0,3.0,43500.0,43500.0
PKB,2017-08-18,14500.0,14500.0,14500.0,14500.0,0.0,2.0,29000.0,29000.0
PKB,2017-08-17,14500.0,14500.0,14500.0,14500.0,79.0,3.0,43500.0,43500.0
PKB,2017-08-11,14386.0,14386.0,14386.0,14386.0,-299.0,7.0,100702.0,100702.0
PKB,2017-07-28,14830.0,14830.0,14830.0,14830.0,299.0,10.0,148300.0,148300.0
PKB,2017-07-24,14400.0,14400.0,14400.0,14400.0,449.0,10.0,144000.0,144000.0
PKB,2017-07-20,13781.0,13781.0,13781.0,13781.0,300.0,2.0,27562.0,27562.0
PKB,2017-07-13,13700.0,13700.0,13300.0,13380.0,128.0,35.0,468300.0,468300.0
PKB,2017-07-11,13211.0,13211.0,13211.0,13211.0,162.0,3.0,39633.0,39633.0
PKB,2017-07-07,13000.0,13000.0,13000.0,13000.0,0.0,7.0,91000.0,91000.0
PKB,2017-07-06,13000.0,13000.0,13000.0,13000.0,0.0,24.0,312000.0,312000.0
PKB,2017-06-29,13000.0,13000.0,13000.0,13000.0,9.0,30.0,390000.0,390000.0
PKB,2017-06-27,12988.0,12988.0,12988.0,12988.0,300.0,20.0,259760.0,259760.0
PKB,2017-06-20,12610.0,12610.0,12610.0,12610.0,-300.0,15.0,189150.0,189150.0
PKB,2017-06-01,13000.0,13000.0,13000.0,13000.0,0.0,3.0,39000.0,39000.0
PKB,2017-05-30,13000.0,13000.0,13000.0,13000.0,-370.0,10.0,130000.0,130000.0
PKB,2017-05-25,13500.0,13500.0,13500.0,13500.0,1.0,15.0,202500.0,202500.0
PKB,2017-05-15,13499.0,13499.0,13499.0,13499.0,0.0,15.0,202485.0,202485.0
PKB,2017-05-11,13499.0,13499.0,13499.0,13499.0,-1.0,10.0,134990.0,134990.0
PKB,2017-05-08,13500.0,13500.0,13500.0,13500.0,150.0,5.0,67500.0,67500.0
PKB,2017-04-13,13300.0,13300.0,13300.0,13300.0,0.0,15.0,199500.0,199500.0
PKB,2017-04-05,13300.0,13300.0,13300.0,13300.0,0.0,19.0,252700.0,252700.0
PKB,2017-03-31,13300.0,13300.0,13300.0,13300.0,0.0,1.0,13300.0,13300.0
PKB,2017-03-30,13300.0,13300.0,13300.0,13300.0,1.0,10.0,133000.0,133000.0
PKB,2017-03-29,13299.0,13299.0,13299.0,13299.0,1270.0,6.0,79794.0,79794.0
PKB,2017-03-23,11800.0,11800.0,11800.0,11800.0,261.0,10.0,118000.0,118000.0
PKB,2017-03-21,11500.0,11500.0,11500.0,11500.0,0.0,15.0,172500.0,172500.0
PKB,2017-03-20,11500.0,11500.0,11500.0,11500.0,0.0,123.0,1414.5,1414500.0
PKB,2017-03-07,11500.0,11500.0,11500.0,11500.0,360.0,15.0,172500.0,172500.0
PKB,2017-02-17,11100.0,11100.0,11100.0,11100.0,278.0,5.0,55500.0,55500.0
PKB,2017-01-31,10800.0,10800.0,10800.0,10800.0,0.0,7.0,75600.0,75600.0
PKB,2017-01-30,10800.0,10800.0,10800.0,10800.0,909.0,4.0,43200.0,43200.0
PKB,2017-01-27,9900.0,9900.0,9900.0,9900.0,588.0,10.0,99000.0,99000.0
PKB,2017-01-26,9350.0,9350.0,9350.0,9350.0,1000.0,2.0,18700.0,18700.0
PKB,2017-01-05,8500.0,8500.0,8500.0,8500.0,0.0,2.0,17000.0,17000.0
PKB,2017-01-04,8500.0,8500.0,8500.0,8500.0,625.0,13.0,110500.0,110500.0
PKB,2016-12-23,8000.0,8000.0,8000.0,8000.0,-594.0,20.0,160000.0,160000.0
PKB,2016-12-01,8505.0,8505.0,8505.0,8505.0,590.0,30.0,255150.0,255150.0
PKB,2016-11-25,8031.0,8031.0,8031.0,8031.0,37.0,10.0,80310.0,80310.0
PKB,2016-11-24,8001.0,8001.0,8001.0,8001.0,0.0,10.0,80010.0,80010.0
PKB,2016-11-18,8001.0,8001.0,8001.0,8001.0,-1115.0,1.0,8001.0,8001.0
PKB,2016-11-03,9005.0,9005.0,9005.0,9005.0,1048.0,10.0,90050.0,90050.0
PKB,2016-10-28,8151.0,8151.0,8151.0,8151.0,867.0,15.0,122265.0,122265.0
PKB,2016-10-27,7501.0,7501.0,7501.0,7501.0,418.0,22.0,165022.0,165022.0
PKB,2016-10-20,7200.0,7200.0,7200.0,7200.0,286.0,21.0,151200.0,151200.0
PKB,2016-10-19,7000.0,7000.0,7000.0,7000.0,0.0,11.0,77000.0,77000.0
PKB,2016-10-17,7000.0,7000.0,7000.0,7000.0,768.0,4.0,28000.0,28000.0
PKB,2016-10-13,6501.0,6501.0,6501.0,6501.0,835.0,20.0,130020.0,130020.0
PKB,2016-10-10,6000.0,6000.0,6000.0,6000.0,0.0,51.0,306000.0,306000.0
PKB,2016-10-07,6000.0,6000.0,6000.0,6000.0,-2.0,49.0,294000.0,294000.0
PKB,2016-10-06,6001.0,6001.0,6001.0,6001.0,2000.0,2.0,12002.0,12002.0
PKB,2016-09-30,5001.0,5001.0,5001.0,5001.0,4666.0,1.0,5001.0,5001.0
PKB,2016-05-31,3410.0,3410.0,3410.0,3410.0,3640.0,20.0,68200.0,68200.0
PKB,2015-06-18,2500.0,2500.0,2500.0,2500.0,0.0,10.0,25000.0,25000.0
PKB,2015-05-13,2500.0,2500.0,2500.0,2500.0,-566.0,1.0,2500.0,2500.0
PKB,2015-04-16,2650.0,2650.0,2650.0,2650.0,596.0,5.0,13250.0,13250.0
PKB,2015-02-12,2501.0,2501.0,2501.0,2501.0,-16.0,181.0,452681.0,452681.0
POPK,2024-11-28,1600.0,1600.0,1600.0,1600.0,0.0,300.0,4800.0,4800.0
POPK,2024-11-20,1600.0,1600.0,1600.0,1600.0,0.0,1.0,16000.0,16000.0
POPK,2024-10-25,1600.0,1600.0,1600.0,1600.0,0.0,5.0,80000.0,80000.0
POPK,2024-10-07,1600.0,1600.0,1600.0,1600.0,0.0,5.0,80000.0,80000.0
POPK,2024-09-24,1600.0,1600.0,1600.0,1600.0,0.0,5.0,80000.0,80000.0
POPK,2024-09-03,1600.0,1600.0,1600.0,1600.0,0.0,2.0,32000.0,32000.0
POPK,2024-07-29,1600.0,1600.0,1600.0,1600.0,0.0,1.5,24000.0,24000.0
POPK,2024-06-20,1600.0,1600.0,1600.0,1600.0,0.0,1.0,16000.0,16000.0
POPK,2024-06-03,1600.0,1600.0,1600.0,1600.0,0.0,300.0,4800.0,4800.0
POPK,2024-05-13,1600.0,1600.0,1600.0,1600.0,0.0,1.6,25600.0,25600.0
POPK,2024-04-04,1600.0,1600.0,1600.0,1600.0,0.0,5.481,87696.0,87696.0
POPK,2024-01-30,1600.0,1600.0,1600.0,1600.0,0.0,1.0,16000.0,16000.0
POPK,2023-07-19,1600.0,1600.0,1600.0,1600.0,0.0,4.105,65680.0,65680.0
POPK,2022-12-21,1600.0,1600.0,1600.0,1600.0,0.0,42.472,679552.0,679552.0
POPK,2021-11-23,1600.0,1600.0,1600.0,1600.0,0.0,11.0,176000.0,176000.0
POPK,2021-11-05,1600.0,1600.0,1600.0,1600.0,0.0,2.2,35200.0,35200.0
POPK,2021-06-24,1600.0,1600.0,1600.0,1600.0,0.0,1.3,20800.0,20800.0
POPK,2020-07-10,1600.0,1600.0,1600.0,1600.0,-2381.0,500.0,8000.0,8000.0
POPK,2019-11-15,2100.0,2100.0,2100.0,2100.0,-1250.0,1.25,26250.0,26250.0
POPK,2019-05-21,2400.0,2400.0,2400.0,2400.0,-400.0,500.0,12000.0,12000.0
POPK,2019-02-18,2500.0,2500.0,2500.0,2500.0,2500.0,300.0,7500.0,7500.0
POPK,2018-12-21,2000.0,2000.0,2000.0,2000.0,0.0,100.0,2000.0,2000.0
POPK,2018-11-09,2000.0,2000.0,2000.0,2000.0,0.0,1.162,23240.0,23240.0
POPK,2018-11-08,2000.0,2000.0,2000.0,2000.0,0.0,1.0,20000.0,20000.0
POPK,2018-08-16,2000.0,2000.0,2000.0,2000.0,0.0,1.0,20000.0,20000.0
POPK,2018-08-01,2000.0,2000.0,2000.0,2000.0,526.0,1.3,26000.0,26000.0
POPK,2018-07-16,1900.0,1900.0,1900.0,1900.0,2667.0,5.9,112100.0,112100.0
POPK,2018-07-13,1500.0,1500.0,1500.0,1500.0,714.0,300.0,4500.0,4500.0
POPK,2018-07-12,1400.0,1400.0,1400.0,1400.0,0.0,1.0,14000.0,14000.0
POPK,2018-07-04,1400.0,1400.0,1400.0,1400.0,-667.0,60.0,840.0,840.0
POPK,2018-07-02,1500.0,1500.0,1500.0,1500.0,0.0,500.0,7500.0,7500.0
POPK,2018-06-22,1500.0,1500.0,1500.0,1500.0,714.0,4.0,60000.0,60000.0
POPK,2018-06-19,1400.0,1400.0,1400.0,1400.0,0.0,341.0,4774.0,4774.0
POPK,2018-06-13,1400.0,1400.0,1400.0,1400.0,0.0,1.0,14000.0,14000.0
POPK,2018-06-11,1400.0,1400.0,1400.0,1400.0,0.0,1.3,18200.0,18200.0
POPK,2018-05-29,1400.0,1400.0,1400.0,1400.0,769.0,1.2,16800.0,16800.0
POPK,2018-05-11,1300.0,1300.0,1300.0,1300.0,833.0,1.0,13000.0,13000.0
POPK,2018-05-09,1200.0,1200.0,1200.0,1200.0,909.0,2.8,33600.0,33600.0
POPK,2018-03-30,1100.0,1100.0,1100.0,1100.0,0.0,470.0,5170.0,5170.0
POPK,2018-03-28,1100.0,1100.0,1100.0,1100.0,0.0,470.0,5170.0,5170.0
POPK,2018-03-27,1100.0,1100.0,1100.0,1100.0,-2667.0,1.6,17600.0,17600.0
POPK,2017-11-08,1500.0,1500.0,1500.0,1500.0,0.0,3.0,45000.0,45000.0
POPK,2017-10-06,1500.0,1500.0,1500.0,1500.0,2500.0,3.794,56910.0,56910.0
POPK,2017-10-05,1200.0,1200.0,1200.0,1200.0,-1429.0,280.0,3360.0,3360.0
POPK,2017-09-13,1400.0,1400.0,1400.0,1400.0,769.0,200.0,2800.0,2800.0
POPK,2017-09-05,1300.0,1300.0,1300.0,1300.0,833.0,3.0,39000.0,39000.0
POPK,2017-07-25,1200.0,1200.0,1200.0,1200.0,2000.0,100.0,1200.0,1200.0
POPK,2017-05-03,1000.0,1000.0,1000.0,1000.0,-1667.0,1.0,10000.0,10000.0
POPK,2017-01-31,1200.0,1200.0,1200.0,1200.0,0.0,150.0,1800.0,1800.0
POPK,2016-11-03,1200.0,1200.0,1200.0,1200.0,-2000.0,2.0,24000.0,24000.0
POPK,2016-10-28,1500.0,1500.0,1500.0,1500.0,0.0,290.0,4350.0,4350.0
POPK,2016-09-05,1500.0,1500.0,1500.0,1500.0,1538.0,200.0,3000.0,3000.0
POPK,2016-08-25,1300.0,1300.0,1300.0,1300.0,833.0,752.0,9776.0,9776.0
POPK,2016-08-24,1200.0,1200.0,1200.0,1200.0,0.0,548.0,6576.0,6576.0
POPK,2016-08-23,1200.0,1200.0,1200.0,1200.0,0.0,452.0,5424.0,5424.0
POPK,2016-08-15,1200.0,1200.0,1200.0,1200.0,0.0,1.3,15600.0,15600.0
POPK,2016-06-29,1200.0,1200.0,1200.0,1200.0,0.0,500.0,6000.0,6000.0
POPK,2016-05-27,1200.0,1200.0,1200.0,1200.0,0.0,2.1,25200.0,25200.0
POPK,2016-02-15,1200.0,1200.0,1200.0,1200.0,0.0,900.0,10800.0,10800.0
POPK,2016-02-04,1200.0,1200.0,1200.0,1200.0,0.0,4.2,50400.0,50400.0
POPK,2016-01-12,1200.0,1200.0,1200.0,1200.0,0.0,775.0,9300.0,9300.0
POPK,2016-01-11,1200.0,1200.0,1200.0,1200.0,0.0,500.0,6000.0,6000.0
POPK,2016-01-04,1200.0,1200.0,1200.0,1200.0,-769.0,3.977,47724.0,47724.0
POPK,2015-12-23,1300.0,1300.0,1300.0,1300.0,0.0,400.0,5200.0,5200.0
POPK,2015-11-26,1300.0,1300.0,1300.0,1300.0,0.0,110.0,1430.0,1430.0
POPK,2015-08-19,1300.0,1300.0,1300.0,1300.0,-714.0,200.0,2600.0,2600.0
POPK,2015-06-29,1400.0,1400.0,1400.0,1400.0,-667.0,15.0,210000.0,210000.0
POPK,2015-06-19,1500.0,1500.0,1500.0,1500.0,0.0,10.0,150000.0,150000.0
POPK,2015-06-16,1500.0,1500.0,1500.0,1500.0,-625.0,5.0,75000.0,75000.0
POPK,2015-04-28,1600.0,1600.0,1600.0,1600.0,0.0,5.0,80000.0,80000.0
PPIV,2025-01-15,36000.0,36000.0,36000.0,36000.0,0.0,5.0,180000.0,180000.0
PPIV,2024-12-16,36000.0,36000.0,36000.0,36000.0,253.0,77.0,2772.0,2772000.0
PPIV,2024-12-13,35110.0,35110.0,35110.0,35110.0,31.0,2.0,70220.0,70220.0
PPIV,2024-12-12,35001.0,35001.0,35001.0,35001.0,0.0,4.0,140004.0,140004.0
PPIV,2024-12-06,35000.0,35000.0,35000.0,35000.0,-3.0,4.0,140000.0,140000.0
PPIV,2024-12-04,35010.0,35010.0,35010.0,35010.0,-787.0,8.0,280080.0,280080.0
PPIV,2024-11-27,38000.0,38000.0,38000.0,38000.0,556.0,4.0,152000.0,152000.0
PPIV,2024-11-21,36000.0,36000.0,36000.0,36000.0,286.0,65.0,2340.0,2340000.0
PPIV,2024-10-10,35000.0,35000.0,35000.0,35000.0,0.0,8.0,280000.0,280000.0
PPIV,2024-09-16,35001.0,35001.0,35001.0,35001.0,148.0,10.0,350010.0,350010.0
PPIV,2024-08-29,34490.0,34490.0,34490.0,34490.0,-3.0,33.0,1138.17,1138170.0
PPIV,2024-05-14,34500.0,34500.0,34500.0,34500.0,144.0,5.0,172500.0,172500.0
PPIV,2024-05-13,34011.0,34011.0,34011.0,34011.0,-84.0,11.0,374121.0,374121.0
PPIV,2024-04-16,34300.0,34300.0,34300.0,34300.0,0.0,7.0,240100.0,240100.0
PPIV,2024-04-15,34300.0,34300.0,34300.0,34300.0,0.0,3.0,102900.0,102900.0
PPIV,2024-04-03,34300.0,34300.0,34300.0,34300.0,300.0,12.0,411600.0,411600.0
PPIV,2024-03-28,33301.0,33301.0,33301.0,33301.0,0.0,10.0,333010.0,333010.0
PPIV,2024-03-20,33301.0,33301.0,33301.0,33301.0,0.0,7.0,233107.0,233107.0
PPIV,2024-02-22,33301.0,33301.0,33301.0,33301.0,0.0,15.0,499515.0,499515.0
PPIV,2024-02-20,33301.0,33301.0,33301.0,33301.0,-30.0,100.0,3330.1,3330100.0
PPIV,2024-02-16,33400.0,33400.0,33400.0,33400.0,0.0,100.0,3340.0,3340000.0
PPIV,2024-02-15,33401.0,33401.0,33401.0,33401.0,-30.0,100.0,3340.1,3340100.0
PPIV,2024-01-29,33501.0,33501.0,33501.0,33501.0,1130.0,3.0,100503.0,100503.0
PPIV,2023-08-22,30101.0,30101.0,30101.0,30101.0,33.0,5.0,150505.0,150505.0
PPIV,2023-07-18,30001.0,30001.0,30001.0,30001.0,0.0,63.0,1890.063,1890063.0
PPIV,2023-06-13,30000.0,30000.0,30000.0,30000.0,0.0,6.0,180000.0,180000.0
PPIV,2023-06-09,30000.0,30000.0,30000.0,30000.0,0.0,100.0,3000.0,3000000.0
PPIV,2023-04-19,30000.0,30000.0,30000.0,30000.0,0.0,16.0,480000.0,480000.0
PPIV,2023-04-18,30000.0,30000.0,30000.0,30000.0,0.0,5.0,150000.0,150000.0
PPIV,2023-04-13,30000.0,30000.0,30000.0,30000.0,0.0,5.0,150000.0,150000.0
PPIV,2023-04-12,30000.0,30000.0,30000.0,30000.0,-625.0,5.0,150000.0,150000.0
PPIV,2023-03-14,32000.0,32000.0,32000.0,32000.0,0.0,7.0,224000.0,224000.0
PPIV,2023-02-17,32000.0,32000.0,32000.0,32000.0,0.0,36.0,1152.0,1152000.0
PPIV,2022-12-29,32000.0,32000.0,32000.0,32000.0,1.0,85.0,2720.0,2720000.0
PPIV,2022-12-26,31997.0,31997.0,31997.0,31997.0,-1.0,113.0,3615.661,3615661.0
PPIV,2022-12-16,31999.0,31999.0,31999.0,31999.0,0.0,16.0,511984.0,511984.0
PPIV,2022-12-14,31998.0,31998.0,31998.0,31998.0,-154.0,16.0,511968.0,511968.0
PPIV,2022-11-21,32499.0,32499.0,32499.0,32499.0,-152.0,5.0,162495.0,162495.0
PPIV,2022-11-01,33000.0,33000.0,33000.0,33000.0,1.0,18.0,594000.0,594000.0
PPIV,2022-09-30,32998.0,32998.0,32998.0,32998.0,-1.0,16.0,527968.0,527968.0
PPIV,2022-09-28,33000.0,33000.0,33000.0,33000.0,0.0,29.0,957000.0,957000.0
PPIV,2022-09-16,33000.0,33000.0,33000.0,33000.0,0.0,9.0,297000.0,297000.0
PPIV,2022-08-29,33000.0,33000.0,33000.0,33000.0,0.0,6.0,198000.0,198000.0
PPIV,2022-08-25,33000.0,33000.0,33000.0,33000.0,0.0,7.0,231000.0,231000.0
PPIV,2022-06-06,33000.0,33000.0,33000.0,33000.0,0.0,20.0,660000.0,660000.0
PPIV,2022-03-15,33000.0,33000.0,33000.0,33000.0,-1081.0,60.0,1980.0,1980000.0
PPIV,2022-01-27,37000.0,37000.0,37000.0,37000.0,0.0,65.0,2405.0,2405000.0
PPIV,2022-01-18,37000.0,37000.0,37000.0,37000.0,0.0,35.0,1295.0,4995000.0
PPIV,2022-01-13,37000.0,37000.0,37000.0,37000.0,3.0,3.0,111000.0,111000.0
PPIV,2021-12-22,36990.0,36990.0,36990.0,36990.0,-3.0,15.0,554850.0,554850.0
PPIV,2021-12-13,37000.0,37000.0,37000.0,37000.0,0.0,8.0,296000.0,296000.0
PPIV,2021-11-11,37000.0,37000.0,37000.0,37000.0,0.0,90.0,3330.0,3330000.0
PPIV,2021-11-09,37000.0,37000.0,37000.0,37000.0,-237.0,170.0,6290.0,6290000.0
PPIV,2021-11-01,37897.0,37897.0,37897.0,37897.0,0.0,24.0,909528.0,909528.0
PPIV,2021-09-14,37898.0,37898.0,37898.0,37898.0,985.0,4.0,151592.0,151592.0
PPIV,2021-07-14,34501.0,34501.0,34501.0,34501.0,0.0,2.0,69002.0,69002.0
PPIV,2021-06-14,34500.0,34500.0,34500.0,34500.0,0.0,383.0,13213.5,13213500.0
PPIV,2021-05-14,34500.0,34500.0,34500.0,34500.0,0.0,35.0,1207.5,1207500.0
PPIV,2021-05-07,34500.0,34500.0,34500.0,34500.0,0.0,12.0,414000.0,414000.0
PPIV,2021-04-22,34501.0,34501.0,34501.0,34501.0,0.0,4.0,138004.0,138004.0
PPIV,2021-04-20,34500.0,34500.0,34500.0,34500.0,-3.0,3.0,103500.0,103500.0
PPIV,2021-04-16,34510.0,34510.0,34510.0,34510.0,0.0,5.0,172550.0,172550.0
PPIV,2021-04-15,34510.0,34510.0,34510.0,34510.0,-26.0,8.0,276080.0,276080.0
PPIV,2021-04-12,34600.0,34600.0,34600.0,34600.0,29.0,7.0,242200.0,242200.0
PPIV,2021-03-12,34500.0,34500.0,34500.0,34500.0,0.0,3.0,103500.0,103500.0
PPIV,2021-02-11,34500.0,34500.0,34500.0,34500.0,29.0,5.0,172500.0,172500.0
PPIV,2021-02-04,34400.0,34400.0,34400.0,34400.0,0.0,4.0,137600.0,137600.0
PPIV,2021-02-03,34399.0,34399.0,34399.0,34399.0,424.0,5.0,171995.0,171995.0
PPIV,2020-12-17,33000.0,33000.0,33000.0,33000.0,0.0,5.0,165000.0,165000.0
PPIV,2020-12-16,33000.0,33000.0,33000.0,33000.0,171.0,5.0,165000.0,165000.0
PPIV,2020-09-16,32445.0,32445.0,32445.0,32445.0,0.0,12.0,389340.0,389340.0
PPIV,2020-09-07,32445.0,32445.0,32445.0,32445.0,0.0,44.0,1427.58,1427580.0
PPIV,2020-09-01,32445.0,32445.0,32445.0,32445.0,0.0,353.0,11453.085,11453085.0
PPIV,2020-08-20,32445.0,32445.0,32445.0,32445.0,0.0,10.0,324450.0,324450.0
PPIV,2020-07-17,32445.0,32445.0,32445.0,32445.0,300.0,418.0,13562.01,13562010.0
PPIV,2020-06-23,31500.0,31500.0,31500.0,31500.0,161.0,7.0,220500.0,220500.0
PPIV,2020-05-28,31000.0,31000.0,31000.0,31000.0,333.0,4.0,124000.0,124000.0
PPIV,2020-05-18,30000.0,30000.0,30000.0,30000.0,-354.0,8.0,240000.0,240000.0
PPIV,2020-04-09,31100.0,31100.0,31100.0,31100.0,-986.0,13.0,404300.0,404300.0
PPIV,2020-04-07,34500.0,34500.0,34500.0,34500.0,-880.0,30.0,1035.0,1035000.0
PPIV,2020-02-19,37830.0,37830.0,37830.0,37830.0,-300.0,9.0,340470.0,340470.0
PPIV,2020-02-03,39000.0,39000.0,39000.0,39000.0,-488.0,8.0,312000.0,312000.0
PPIV,2020-01-22,41000.0,41000.0,41000.0,41000.0,309.0,25.0,1025.0,1025000.0
PPIV,2020-01-14,39770.0,39770.0,39770.0,39770.0,-300.0,2.0,79540.0,79540.0
PPIV,2020-01-13,41000.0,41000.0,41000.0,41000.0,0.0,5.0,205000.0,205000.0
PPIV,2019-12-30,41000.0,41000.0,41000.0,41000.0,14.0,30.0,1230.0,1230000.0
PPIV,2019-12-27,40800.0,41000.0,40800.0,40942.86,27.0,14.0,573200.0,573200.0
PPIV,2019-12-26,40990.0,40990.0,40800.0,40831.67,208.0,12.0,489980.0,489980.0
PPIV,2019-12-19,40000.0,40000.0,40000.0,40000.0,0.0,11.0,440000.0,440000.0
PPIV,2019-12-18,40000.0,40000.0,40000.0,40000.0,256.0,10.0,400000.0,400000.0
PPIV,2019-12-17,39000.0,39000.0,39000.0,39000.0,0.0,10.0,390000.0,390000.0
PPIV,2019-12-16,39000.0,39000.0,39000.0,39000.0,0.0,15.0,585000.0,585000.0
PPIV,2019-12-03,39000.0,39000.0,39000.0,39000.0,-26.0,1.0,39000.0,39000.0
PPIV,2019-11-28,39100.0,39100.0,39100.0,39100.0,0.0,13.0,508300.0,508300.0
PPIV,2019-11-21,39100.0,39100.0,39100.0,39100.0,26.0,8.0,312800.0,312800.0
PPIV,2019-11-19,39000.0,39000.0,39000.0,39000.0,-120.0,4.0,156000.0,156000.0
PPIV,2019-11-18,39474.0,39474.0,39474.0,39474.0,-7.0,20.0,789480.0,789480.0
PPIV,2019-11-07,39500.0,39500.0,39500.0,39500.0,-25.0,5.0,197500.0,197500.0
PPIV,2019-10-16,39599.0,39599.0,39599.0,39599.0,0.0,48.0,1900.752,1900752.0
PPIV,2019-10-10,39600.0,39600.0,39600.0,39600.0,0.0,17.0,673200.0,673200.0
PPIV,2019-10-08,39600.0,39600.0,39600.0,39600.0,24.0,10.0,396000.0,396000.0
PPIV,2019-10-07,39505.0,39505.0,39505.0,39505.0,1.0,3.0,118515.0,118515.0
PPIV,2019-10-01,39500.0,39500.0,39500.0,39500.0,0.0,9.0,355500.0,355500.0
PPIV,2019-09-27,39500.0,39500.0,39500.0,39500.0,0.0,124.0,4898.0,4898000.0
PPIV,2019-09-26,39500.0,39500.0,39500.0,39500.0,0.0,75.0,2962.5,2962500.0
PPIV,2019-09-25,39500.0,39500.0,39500.0,39500.0,0.0,59.0,2330.5,2330500.0
PPIV,2019-09-24,39501.0,39501.0,39501.0,39501.0,0.0,20.0,790020.0,790020.0
PPIV,2019-09-19,39500.0,39500.0,39500.0,39500.0,0.0,10.0,395000.0,395000.0
PPIV,2019-09-05,39500.0,39500.0,39500.0,39500.0,0.0,6.0,237000.0,237000.0
PPIV,2019-09-04,39500.0,39500.0,39500.0,39500.0,55.0,3.0,118500.0,118500.0
PPIV,2019-08-30,39285.0,39285.0,39285.0,39285.0,-300.0,4.0,157140.0,157140.0
PPIV,2019-08-12,40500.0,40500.0,40500.0,40500.0,-241.0,2.0,81000.0,81000.0
PPIV,2019-08-09,41499.0,41499.0,41499.0,41499.0,96.0,40.0,1659.96,1659960.0
PPIV,2019-07-30,41105.0,41105.0,41105.0,41105.0,0.0,6.0,246630.0,246630.0
PPIV,2019-07-08,41105.0,41105.0,41105.0,41105.0,1.0,5.0,205525.0,205525.0
PPIV,2019-06-21,41102.0,41102.0,41102.0,41102.0,0.0,4.0,164408.0,164408.0
PPIV,2019-06-20,41102.0,41102.0,41102.0,41102.0,0.0,1.0,41102.0,41102.0
PPIV,2019-06-11,41102.0,41102.0,41102.0,41102.0,-28.0,2.0,82204.0,82204.0
PPIV,2019-05-28,41219.0,41219.0,41219.0,41219.0,0.0,19.0,783161.0,783161.0
PPIV,2019-05-22,41219.0,41219.0,41219.0,41219.0,-524.0,10.0,412190.0,412190.0
PPIV,2019-05-07,43500.0,43500.0,43500.0,43500.0,0.0,30.0,1305.0,1305000.0
PPIV,2019-04-16,43499.0,43499.0,43499.0,43499.0,-225.0,6.0,260994.0,260994.0
PPIV,2019-03-13,44500.0,44500.0,44500.0,44500.0,253.0,5.0,222500.0,222500.0
PPIV,2019-03-11,43002.0,44000.0,43002.0,43401.2,-247.0,10.0,434012.0,434012.0
PPIV,2019-03-08,44500.0,44500.0,44500.0,44500.0,-326.0,7.0,311500.0,311500.0
PPIV,2019-01-04,46000.0,46000.0,46000.0,46000.0,-4.0,10.0,460000.0,460000.0
PPIV,2018-12-06,46020.0,46020.0,46020.0,46020.0,-300.0,6.0,276120.0,276120.0
PPIV,2018-11-07,48100.0,48100.0,46127.0,47442.33,-23.0,3.0,142327.0,142327.0
PPIV,2018-10-22,48350.0,48350.0,47500.0,47553.12,567.0,32.0,1521.7,1521700.0
PPIV,2018-10-17,45000.0,45000.0,45000.0,45000.0,0.0,15.0,675000.0,675000.0
PPIV,2018-10-05,45000.0,45000.0,45000.0,45000.0,-35.0,8.0,360000.0,360000.0
PPIV,2018-10-04,45150.0,45160.0,45150.0,45156.25,-183.0,8.0,361250.0,361250.0
PPIV,2018-10-02,46000.0,46000.0,46000.0,46000.0,0.0,113.0,5198.0,5198000.0
PPIV,2018-10-01,46000.0,46000.0,46000.0,46000.0,-108.0,100.0,4600.0,4600000.0
PPIV,2018-09-28,46500.0,46500.0,46500.0,46500.0,65.0,60.0,2790.0,2790000.0
PPIV,2018-09-25,46200.0,46200.0,46200.0,46200.0,43.0,20.0,924000.0,924000.0
PPIV,2018-09-20,46000.0,46000.0,46000.0,46000.0,-48.0,15.0,690000.0,690000.0
PPIV,2018-09-19,46500.0,46500.0,45830.0,46220.83,85.0,24.0,1109.3,1109300.0
PPIV,2018-09-18,45830.0,45830.0,45830.0,45830.0,299.0,5.0,229150.0,229150.0
PPIV,2018-09-13,44500.0,44500.0,44500.0,44500.0,0.0,5.0,222500.0,222500.0
PPIV,2018-09-12,44500.0,44500.0,44500.0,44500.0,0.0,20.0,890000.0,890000.0
PPIV,2018-09-05,44500.0,44500.0,44500.0,44500.0,0.0,10.0,445000.0,445000.0
PPIV,2018-09-04,44500.0,44500.0,44500.0,44500.0,0.0,8.0,356000.0,356000.0
PPIV,2018-08-22,44500.0,44500.0,44500.0,44500.0,0.0,9.0,400500.0,400500.0
PPIV,2018-08-17,44500.0,44500.0,44500.0,44500.0,-113.0,1.0,44500.0,44500.0
PPIV,2018-08-16,45008.0,45008.0,45008.0,45008.0,-300.0,1.0,45008.0,45008.0
PPIV,2018-08-03,46400.0,46400.0,46400.0,46400.0,-128.0,7.0,324800.0,324800.0
PPIV,2018-07-23,47000.0,47000.0,47000.0,47000.0,108.0,77.0,3619.0,3619000.0
PPIV,2018-07-20,46500.0,46500.0,46500.0,46500.0,218.0,36.0,1674.0,1674000.0
PPIV,2018-07-19,45510.0,45510.0,45500.0,45508.14,317.0,43.0,1956.85,1956850.0
PPIV,2018-07-17,44108.0,44108.0,44108.0,44108.0,-306.0,3.0,132324.0,132324.0
PPIV,2018-07-13,45500.0,45500.0,45500.0,45500.0,111.0,10.0,455000.0,455000.0
PPIV,2018-07-06,45000.0,45000.0,45000.0,45000.0,0.0,3.0,135000.0,135000.0
PPIV,2018-07-05,45000.0,45000.0,45000.0,45000.0,-66.0,6.0,270000.0,270000.0
PPIV,2018-07-04,45300.0,45300.0,45300.0,45300.0,-4.0,10.0,453000.0,453000.0
PPIV,2018-07-02,45320.0,45320.0,45320.0,45320.0,300.0,7.0,317240.0,317240.0
PPIV,2018-06-29,44000.0,44000.0,44000.0,44000.0,-638.0,188.0,8272.0,8272000.0
PPIV,2018-06-13,47000.0,47000.0,47000.0,47000.0,0.0,59.0,2773.0,2773000.0
PPIV,2018-06-08,47000.0,47000.0,47000.0,47000.0,0.0,50.0,2350.0,2350000.0
PPIV,2018-06-06,47000.0,47000.0,47000.0,47000.0,100.0,30.0,1410.0,1410000.0
PPIV,2018-06-05,46500.0,46850.0,46500.0,46535.0,-67.0,20.0,930700.0,930700.0
PPIV,2018-06-01,46850.0,46850.0,46850.0,46850.0,75.0,62.0,2904.7,2904700.0
PPIV,2018-05-31,46850.0,46850.0,45500.0,46500.0,220.0,27.0,1255.5,1255500.0
PPIV,2018-05-30,45500.0,45500.0,45500.0,45500.0,225.0,21.0,955500.0,955500.0
PPIV,2018-05-28,44500.0,44500.0,44500.0,44500.0,5.0,16.0,712000.0,712000.0
PPIV,2018-05-22,44500.0,44500.0,44000.0,44478.76,-5.0,94.0,4181.003,4181003.0
PPIV,2018-05-18,44500.0,44500.0,44500.0,44500.0,0.0,37.0,1646.5,1646500.0
PPIV,2018-05-17,44500.0,44500.0,44500.0,44500.0,100.0,2.0,89000.0,89000.0
PPIV,2018-05-15,44290.0,44290.0,44000.0,44058.0,246.0,15.0,660870.0,1703620.0
PPIV,2018-05-14,43000.0,43000.0,43000.0,43000.0,358.0,70.0,3010.0,3010000.0
PPIV,2018-05-11,41800.0,41800.0,41500.0,41514.2,16.0,169.0,7015.9,7015900.0
PPIV,2018-05-03,42000.0,42000.0,41000.0,41446.15,-85.0,13.0,538800.0,538800.0
PPIV,2018-04-30,41000.0,42000.0,41000.0,41800.0,195.0,15.0,627000.0,627000.0
PPIV,2018-04-27,41000.0,41000.0,41000.0,41000.0,663.0,48.0,1968.0,1968000.0
PPIV,2018-04-26,38451.0,38452.0,38451.0,38451.02,0.0,350.0,13457.858,13457858.0
PPIV,2018-04-20,38450.0,38450.0,38450.0,38450.0,-294.0,4.0,153800.0,153800.0
PPIV,2018-04-17,39000.0,39646.0,39000.0,39615.24,-9.0,21.0,831920.0,831920.0
PPIV,2018-04-16,39650.0,39650.0,39650.0,39650.0,-1.0,26.0,1030.9,1030900.0
PPIV,2018-04-12,39655.0,39655.0,39655.0,39655.0,0.0,5.0,198275.0,198275.0
PPIV,2018-03-30,39655.0,39655.0,39655.0,39655.0,300.0,5.0,198275.0,198275.0
PPIV,2018-03-29,38500.0,38500.0,38500.0,38500.0,0.0,10.0,385000.0,385000.0
PPIV,2018-03-28,38501.0,38501.0,38501.0,38501.0,-27.0,3.0,115503.0,115503.0
PPIV,2018-03-27,38605.0,38605.0,38605.0,38605.0,-299.0,5.0,193025.0,193025.0
PPIV,2018-03-26,39000.0,39900.0,39000.0,39794.72,-26.0,18.0,716305.0,716305.0
PPIV,2018-03-15,39900.0,39900.0,39900.0,39900.0,419.0,18.0,718200.0,718200.0
PPIV,2018-03-09,38000.0,39100.0,38000.0,38296.87,-205.0,31.0,1187.203,1187203.0
PPIV,2018-03-08,39100.0,39100.0,39100.0,39100.0,0.0,1.0,39100.0,39100.0
PPIV,2018-03-01,39100.0,39100.0,39100.0,39100.0,-201.0,1.0,39100.0,39100.0
PPIV,2018-02-23,39900.0,39900.0,39900.0,39900.0,205.0,1.0,39900.0,39900.0
PPIV,2018-02-22,39100.0,39100.0,39100.0,39100.0,0.0,8.0,312800.0,312800.0
PPIV,2018-02-15,39100.0,39100.0,39100.0,39100.0,289.0,8.0,312800.0,312800.0
PPIV,2018-02-09,38000.0,38000.0,38000.0,38000.0,0.0,15.0,570000.0,570000.0
PPIV,2018-02-01,38000.0,38000.0,38000.0,38000.0,133.0,49.0,1862.0,1862000.0
PPIV,2018-01-31,37500.0,37500.0,37500.0,37500.0,-12.0,10.0,375000.0,375000.0
PPIV,2018-01-29,37500.0,38000.0,37500.0,37545.45,12.0,11.0,413000.0,413000.0
PPIV,2018-01-24,37500.0,37500.0,37500.0,37500.0,0.0,4.0,150000.0,150000.0
PPIV,2018-01-23,37500.0,37500.0,37500.0,37500.0,0.0,18.0,675000.0,675000.0
PPIV,2018-01-17,37500.0,37500.0,37500.0,37500.0,0.0,19.0,712500.0,712500.0
PPIV,2018-01-10,37500.0,37500.0,37500.0,37500.0,113.0,6.0,225000.0,225000.0
PPIV,2018-01-04,37000.0,37102.0,37000.0,37080.8,-242.0,25.0,927020.0,927020.0
PPIV,2017-12-28,38000.0,38000.0,38000.0,38000.0,133.0,1.0,38000.0,38000.0
PPIV,2017-12-27,37500.0,37500.0,37500.0,37500.0,0.0,10.0,375000.0,375000.0
PPIV,2017-12-26,37500.0,37500.0,37500.0,37500.0,0.0,70.0,2625.0,2625000.0
PPIV,2017-12-25,37500.0,37500.0,37500.0,37500.0,0.0,9.0,337500.0,337500.0
PPIV,2017-12-22,37500.0,37500.0,37500.0,37500.0,-132.0,5.0,187500.0,187500.0
PPIV,2017-12-21,38000.0,38000.0,38000.0,38000.0,229.0,1.0,38000.0,38000.0
PPIV,2017-12-20,37150.0,37150.0,37150.0,37150.0,-224.0,12.0,445800.0,445800.0
PPIV,2017-12-18,38000.0,38000.0,38000.0,38000.0,0.0,4.0,152000.0,152000.0
PPIV,2017-12-13,38001.0,38001.0,38001.0,38001.0,-307.0,10.0,380010.0,380010.0
PPIV,2017-11-20,39205.0,39205.0,39205.0,39205.0,300.0,13.0,509665.0,509665.0
PPIV,2017-11-15,38000.0,39235.0,38000.0,38063.66,-590.0,67.0,2550.265,2550265.0
PPIV,2017-11-01,40450.0,40450.0,40450.0,40450.0,0.0,8.0,323600.0,323600.0
PPIV,2017-10-16,40450.0,40450.0,40450.0,40450.0,645.0,2.0,80900.0,80900.0
PPIV,2017-10-13,38000.0,38000.0,38000.0,38000.0,-256.0,64.0,2432.0,2432000.0
PPIV,2017-10-12,39000.0,39000.0,39000.0,39000.0,263.0,8.0,312000.0,312000.0
PPIV,2017-10-05,38000.0,38000.0,38000.0,38000.0,0.0,15.0,570000.0,570000.0
PPIV,2017-09-27,38000.0,38000.0,38000.0,38000.0,0.0,10.0,380000.0,380000.0
PPIV,2017-09-26,38000.0,38000.0,38000.0,38000.0,-617.0,5.0,190000.0,190000.0
PPIV,2017-09-21,40500.0,40500.0,40500.0,40500.0,305.0,15.0,607500.0,607500.0
PPIV,2017-09-19,39300.0,39300.0,39300.0,39300.0,0.0,5.0,196500.0,196500.0
PPIV,2017-09-18,39301.0,39301.0,39301.0,39301.0,-296.0,2.0,78602.0,78602.0
PPIV,2017-09-14,40500.0,40500.0,40500.0,40500.0,0.0,8.0,324000.0,324000.0
PPIV,2017-09-01,40500.0,40500.0,40500.0,40500.0,0.0,10.0,405000.0,405000.0
PPIV,2017-08-16,40500.0,40500.0,40500.0,40500.0,125.0,2.0,81000.0,81000.0
PPIV,2017-08-15,40000.0,40000.0,40000.0,40000.0,0.0,2.0,80000.0,80000.0
PPIV,2017-08-11,40000.0,40000.0,40000.0,40000.0,526.0,1.0,40000.0,40000.0
PPIV,2017-08-09,38000.0,38000.0,38000.0,38000.0,0.0,27.0,1026.0,1026000.0
PPIV,2017-08-07,38000.0,38000.0,38000.0,38000.0,0.0,14.0,532000.0,532000.0
PPIV,2017-07-27,38000.0,38000.0,38000.0,38000.0,0.0,19.0,722000.0,722000.0
PPIV,2017-07-26,38000.0,38000.0,38000.0,38000.0,-253.0,20.0,760000.0,760000.0
PPIV,2017-07-25,38985.0,38985.0,38985.0,38985.0,-4.0,11.0,428835.0,428835.0
PPIV,2017-07-21,39000.0,39000.0,39000.0,39000.0,157.0,32.0,1248.0,1248000.0
PPIV,2017-07-13,38399.0,38399.0,38399.0,38399.0,-400.0,10.0,383990.0,383990.0
PPIV,2017-06-14,40000.0,40000.0,40000.0,40000.0,0.0,1.0,40000.0,40000.0
PPIV,2017-03-16,40000.0,40000.0,40000.0,40000.0,256.0,4.0,160000.0,160000.0
PPIV,2017-02-27,39000.0,39000.0,39000.0,39000.0,-34.0,50.0,1950.0,1950000.0
PPIV,2017-02-24,39000.0,40000.0,39000.0,39131.15,-217.0,183.0,7161.0,7161000.0
PPIV,2017-02-14,40000.0,40000.0,40000.0,40000.0,0.0,19.0,760000.0,760000.0
PPIV,2017-02-02,40000.0,40000.0,40000.0,40000.0,-169.0,7.0,280000.0,280000.0
PPIV,2017-01-27,41200.0,41200.0,40000.0,40685.71,835.0,7.0,284800.0,284800.0
PPIV,2017-01-25,37550.0,37550.0,37550.0,37550.0,287.0,1.0,37550.0,37550.0
PPIV,2017-01-24,36502.0,36502.0,36502.0,36502.0,459.0,3.0,109506.0,109506.0
PPIV,2017-01-17,34900.0,34900.0,34900.0,34900.0,120.0,30.0,1047.0,1047000.0
PPIV,2017-01-13,34500.0,34500.0,34400.0,34485.71,294.0,35.0,1207.0,1207000.0
PPIV,2017-01-11,33501.0,33501.0,33501.0,33501.0,-290.0,1.0,33501.0,33501.0
PPIV,2016-12-28,34500.0,34500.0,34500.0,34500.0,0.0,1.0,34500.0,34500.0
PPIV,2016-12-21,34500.0,34500.0,34500.0,34500.0,171.0,10.0,345000.0,345000.0
PPIV,2016-12-15,34000.0,34000.0,33500.0,33921.05,126.0,19.0,644500.0,644500.0
PPIV,2016-12-07,33500.0,33500.0,33500.0,33500.0,-147.0,49.0,1641.5,1641500.0
PPIV,2016-11-25,34000.0,34000.0,34000.0,34000.0,149.0,1.0,34000.0,34000.0
PPIV,2016-11-24,33500.0,33500.0,33500.0,33500.0,-147.0,126.0,4221.0,4221000.0
PPIV,2016-11-22,33999.0,33999.0,33999.0,33999.0,0.0,7.0,237993.0,237993.0
PPIV,2016-11-18,34000.0,34000.0,33999.0,33999.5,0.0,40.0,1359.98,1359980.0
PPIV,2016-11-16,34000.0,34000.0,34000.0,34000.0,462.0,5.0,170000.0,170000.0
PPIV,2016-11-09,32500.0,32500.0,32500.0,32500.0,156.0,40.0,1300.0,1300000.0
PPIV,2016-11-08,32000.0,32000.0,32000.0,32000.0,-140.0,2.0,64000.0,64000.0
PPIV,2016-11-07,32500.0,32500.0,32002.0,32454.73,-14.0,11.0,357002.0,357002.0
PPIV,2016-11-02,32500.0,32500.0,32500.0,32500.0,78.0,10.0,325000.0,325000.0
PPIV,2016-10-28,32500.0,32500.0,32200.0,32250.0,66.0,12.0,387000.0,387000.0
PPIV,2016-10-27,32000.0,32100.0,32000.0,32040.0,-19.0,10.0,320400.0,320400.0
PPIV,2016-10-26,32100.0,32100.0,32100.0,32100.0,31.0,1.0,32100.0,32100.0
PPIV,2016-10-25,32000.0,32000.0,32000.0,32000.0,0.0,165.0,5280.0,5280000.0
PPIV,2016-10-21,32000.0,32000.0,31999.0,31999.65,-124.0,17.0,543994.0,543994.0
PPIV,2016-10-20,32400.0,32400.0,32400.0,32400.0,0.0,33.0,1069.2,1069200.0
PPIV,2016-10-18,32400.0,32400.0,32400.0,32400.0,296.0,1.0,32400.0,32400.0
PPIV,2016-10-14,31468.0,31468.0,31468.0,31468.0,300.0,2.0,62936.0,62936.0
PPIV,2016-10-13,30550.0,30553.0,30550.0,30551.76,1.0,17.0,519380.0,519380.0
PPIV,2016-10-12,30550.0,30550.0,30550.0,30550.0,0.0,18.0,549900.0,549900.0
PPIV,2016-10-07,30550.0,30550.0,30550.0,30550.0,0.0,20.0,611000.0,611000.0
PPIV,2016-10-06,30550.0,30555.0,30550.0,30551.28,16.0,79.0,2413.551,2413551.0
PPIV,2016-10-05,30502.0,30502.0,30502.0,30502.0,1.0,9.0,274518.0,274518.0
PPIV,2016-09-30,30502.0,30502.0,30500.0,30500.22,-4.0,9.0,274502.0,274502.0
PPIV,2016-09-27,30500.0,30600.0,30500.0,30511.54,15.0,26.0,793300.0,793300.0
PPIV,2016-09-23,30400.0,30500.0,30400.0,30466.67,-11.0,12.0,365600.0,365600.0
PPIV,2016-09-22,30500.0,30500.0,30500.0,30500.0,0.0,9.0,274500.0,274500.0
PPIV,2016-09-14,30500.0,30500.0,30500.0,30500.0,33.0,16.0,488000.0,488000.0
PPIV,2016-09-13,30401.0,30401.0,30401.0,30401.0,0.0,17.0,516817.0,516817.0
PPIV,2016-09-12,30400.0,30400.0,30400.0,30400.0,133.0,15.0,456000.0,456000.0
PPIV,2016-09-06,30000.0,30000.0,30000.0,30000.0,-99.0,2.0,60000.0,60000.0
PPIV,2016-09-05,30300.0,30300.0,30300.0,30300.0,100.0,44.0,1333.2,1333200.0
PPIV,2016-08-29,30000.0,30000.0,30000.0,30000.0,-33.0,1.0,30000.0,30000.0
PPIV,2016-08-24,30100.0,30100.0,30100.0,30100.0,33.0,30.0,903000.0,903000.0
PPIV,2016-08-11,30000.0,30000.0,30000.0,30000.0,0.0,7.0,210000.0,210000.0
PPIV,2016-08-03,29999.0,29999.0,29998.0,29998.98,0.0,51.0,1529.948,1529948.0
PPIV,2016-07-13,30000.0,30000.0,30000.0,30000.0,0.0,1.0,30000.0,30000.0
PPIV,2016-07-04,30000.0,30000.0,30000.0,30000.0,0.0,1.0,30000.0,30000.0
PPIV,2016-06-21,30000.0,30000.0,29999.0,29999.99,526.0,123.0,3689.999,3689999.0
PPIV,2016-06-20,28500.0,28500.0,28500.0,28500.0,-172.0,7.0,199500.0,199500.0
PPIV,2016-06-14,29000.0,29000.0,28999.0,28999.11,0.0,28.0,811975.0,811975.0
PPIV,2016-06-09,29000.0,29000.0,29000.0,29000.0,12.0,5.0,145000.0,145000.0
PPIV,2016-05-23,29000.0,29000.0,28950.0,28966.67,-11.0,6.0,173800.0,173800.0
PPIV,2016-05-20,29000.0,29000.0,29000.0,29000.0,176.0,2.0,58000.0,58000.0
PPIV,2016-05-18,28499.0,28499.0,28499.0,28499.0,-173.0,6.0,170994.0,170994.0
PPIV,2016-05-13,29000.0,29000.0,29000.0,29000.0,0.0,14.0,406000.0,406000.0
PPIV,2016-05-05,29000.0,29002.0,29000.0,29000.57,0.0,28.0,812016.0,812016.0
PPIV,2016-05-04,29000.0,29000.0,29000.0,29000.0,0.0,3.0,87000.0,87000.0
PPIV,2016-04-28,29000.0,29000.0,29000.0,29000.0,0.0,112.0,3248.0,3248000.0
PPIV,2016-04-26,29000.0,29000.0,29000.0,29000.0,0.0,102.0,2958.0,2958000.0
PPIV,2016-04-18,29000.0,29000.0,29000.0,29000.0,0.0,5.0,145000.0,145000.0
PPIV,2016-04-14,29000.0,29000.0,29000.0,29000.0,0.0,10.0,290000.0,290000.0
PPIV,2016-04-13,29000.0,29000.0,29000.0,29000.0,0.0,5.0,145000.0,145000.0
PPIV,2016-04-08,29000.0,29000.0,29000.0,29000.0,0.0,10.0,290000.0,290000.0
PPIV,2016-03-31,29000.0,29000.0,29000.0,29000.0,0.0,30.0,870000.0,870000.0
PPIV,2016-03-30,29000.0,29000.0,29000.0,29000.0,-169.0,40.0,1160.0,1160000.0
PPIV,2016-03-29,29499.0,29499.0,29499.0,29499.0,51.0,2.0,58998.0,58998.0
PPIV,2016-03-28,29350.0,29350.0,29350.0,29350.0,0.0,5.0,146750.0,146750.0
PPIV,2016-03-17,29350.0,29350.0,29350.0,29350.0,298.0,2.0,58700.0,58700.0
PPIV,2016-03-15,28500.0,28500.0,28500.0,28500.0,0.0,33.0,940500.0,940500.0
PPIV,2016-03-14,28499.0,28499.0,28499.0,28499.0,0.0,8.0,227992.0,227992.0
PPIV,2016-03-08,28499.0,28499.0,28499.0,28499.0,0.0,5.0,142495.0,142495.0
PPIV,2016-03-07,28499.0,28499.0,28499.0,28499.0,178.0,4.0,113996.0,113996.0
PPIV,2016-03-02,28000.0,28000.0,28000.0,28000.0,0.0,24.0,672000.0,672000.0
PPIV,2016-02-19,27999.0,27999.0,27999.0,27999.0,0.0,4.0,111996.0,111996.0
PPIV,2016-02-16,28000.0,28000.0,28000.0,28000.0,182.0,106.0,2968.0,2968000.0
PPIV,2016-02-15,27500.0,27500.0,27500.0,27500.0,-351.0,10.0,275000.0,275000.0
PPIV,2016-02-03,28500.0,28500.0,28500.0,28500.0,79.0,70.0,1995.0,1995000.0
PPIV,2016-02-02,28320.0,28320.0,28000.0,28276.36,57.0,22.0,622080.0,622080.0
PPIV,2016-02-01,28320.0,28320.0,27500.0,28115.0,160.0,4.0,112460.0,112460.0
PPIV,2016-01-28,27700.0,27700.0,27500.0,27671.43,62.0,14.0,387400.0,387400.0
PPIV,2016-01-26,27500.0,27500.0,27500.0,27500.0,0.0,2.0,55000.0,55000.0
PPIV,2016-01-21,27500.0,27500.0,27500.0,27500.0,0.0,100.0,2750.0,2750000.0
PPIV,2016-01-18,27500.0,27500.0,27500.0,27500.0,0.0,15.0,412500.0,412500.0
PPIV,2016-01-12,27500.0,27500.0,27500.0,27500.0,185.0,4.0,110000.0,110000.0
PPIV,2016-01-08,27000.0,27000.0,27000.0,27000.0,-288.0,5.0,135000.0,135000.0
PPIV,2015-12-30,27800.0,27800.0,27800.0,27800.0,0.0,11.0,305800.0,305800.0
PPIV,2015-12-29,27800.0,27800.0,27800.0,27800.0,72.0,13.0,361400.0,361400.0
PPIV,2015-12-28,27601.0,27601.0,27601.0,27601.0,1.0,18.0,496818.0,496818.0
PPIV,2015-12-25,27599.0,27599.0,27599.0,27599.0,135.0,11.0,303589.0,303589.0
PPIV,2015-12-23,27600.0,27600.0,27000.0,27232.26,93.0,68.0,1851.794,1851794.0
PPIV,2015-12-21,27000.0,27000.0,26940.0,26981.25,-7.0,16.0,431700.0,431700.0
PPIV,2015-12-18,27000.0,27000.0,27000.0,27000.0,-288.0,25.0,675000.0,675000.0
PPIV,2015-12-14,27800.0,27800.0,27800.0,27800.0,10.0,3.0,83400.0,83400.0
PPIV,2015-12-11,27500.0,27800.0,27500.0,27772.73,288.0,22.0,611000.0,611000.0
PPIV,2015-12-10,27000.0,27000.0,26986.0,26996.33,4.0,42.0,1133.846,1133846.0
PPIV,2015-12-09,26986.0,26986.0,26986.0,26986.0,300.0,23.0,620678.0,620678.0
PPIV,2015-12-07,26200.0,26200.0,26200.0,26200.0,-296.0,11.0,288200.0,288200.0
PPIV,2015-11-30,27000.0,27000.0,27000.0,27000.0,0.0,6.0,162000.0,162000.0
PPIV,2015-11-26,27000.0,27000.0,27000.0,27000.0,0.0,2.0,54000.0,54000.0
PPIV,2015-11-24,27000.0,27000.0,27000.0,27000.0,0.0,7.0,189000.0,189000.0
PPIV,2015-11-23,27000.0,27000.0,27000.0,27000.0,0.0,22.0,594000.0,594000.0
PPIV,2015-11-20,27000.0,27000.0,27000.0,27000.0,0.0,10.0,270000.0,270000.0
PPIV,2015-11-19,27000.0,27000.0,27000.0,27000.0,82.0,7.0,189000.0,189000.0
PPIV,2015-11-17,26780.0,26780.0,26780.0,26780.0,444.0,1.0,26780.0,26780.0
PPIV,2015-11-16,26499.0,26499.0,25500.0,25640.5,256.0,32.0,820496.0,820496.0
PPIV,2015-11-13,25000.0,25000.0,25000.0,25000.0,204.0,4.0,100000.0,100000.0
PPIV,2015-11-10,24500.0,24500.0,24500.0,24500.0,-200.0,5.0,122500.0,122500.0
PPIV,2015-11-03,25000.0,25000.0,25000.0,25000.0,-458.0,8.0,200000.0,200000.0
PPIV,2015-10-15,26200.0,26200.0,26200.0,26200.0,0.0,6.0,157200.0,157200.0
PPIV,2015-10-06,26200.0,26200.0,26200.0,26200.0,275.0,1.0,26200.0,26200.0
PPIV,2015-10-05,25500.0,25500.0,25500.0,25500.0,286.0,5.0,127500.0,127500.0
PPIV,2015-10-02,24500.0,25500.0,24500.0,24790.27,-493.0,401.0,9940.899,9940899.0
PPIV,2015-09-28,26500.0,26500.0,26000.0,26076.92,-25.0,26.0,678000.0,678000.0
PPIV,2015-09-25,26000.0,26400.0,26000.0,26142.86,191.0,14.0,366000.0,366000.0
PPIV,2015-09-23,25500.0,25900.0,25500.0,25652.0,182.0,25.0,641300.0,641300.0
PPIV,2015-09-14,25194.0,25194.0,25194.0,25194.0,389.0,5.0,125970.0,125970.0
PPIV,2015-09-11,24250.0,24250.0,24250.0,24250.0,0.0,300.0,7275.0,7275000.0
PPIV,2015-08-31,24250.0,24250.0,24250.0,24250.0,-102.0,30.0,727500.0,727500.0
PPIV,2015-08-27,24500.0,24500.0,24500.0,24500.0,99.0,9.0,220500.0,220500.0
PPIV,2015-08-26,24260.0,24260.0,24260.0,24260.0,0.0,3.0,72780.0,72780.0
PPIV,2015-08-24,24260.0,24260.0,24260.0,24260.0,-98.0,15.0,363900.0,363900.0
PPIV,2015-08-21,24500.0,24500.0,24500.0,24500.0,-200.0,5.0,122500.0,122500.0
PPIV,2015-08-20,24999.0,24999.0,24999.0,24999.0,0.0,5.0,124995.0,124995.0
PPIV,2015-08-19,24999.0,24999.0,24999.0,24999.0,204.0,6.0,149994.0,149994.0
PPIV,2015-08-14,24500.0,24500.0,24500.0,24500.0,166.0,5.0,122500.0,122500.0
PPIV,2015-08-10,24100.0,24201.0,24100.0,24100.98,0.0,510.0,12291.502,12291502.0
PPIV,2015-08-06,24101.0,24101.0,24101.0,24101.0,0.0,3.0,72303.0,72303.0
PPIV,2015-07-28,24100.0,24100.0,24100.0,24100.0,0.0,10.0,241000.0,241000.0
PPIV,2015-07-27,24100.0,24100.0,24100.0,24100.0,-721.0,1.0,24100.0,24100.0
PPIV,2015-07-03,25973.0,25973.0,25973.0,25973.0,-300.0,10.0,259730.0,259730.0
PPIV,2015-06-11,26780.0,26780.0,26700.0,26775.87,298.0,155.0,4150.26,4150260.0
PPIV,2015-06-03,26000.0,26000.0,26000.0,26000.0,400.0,10.0,260000.0,260000.0
PPIV,2015-05-19,25000.0,25000.0,25000.0,25000.0,0.0,63.0,1575.0,1575000.0
PPIV,2015-05-18,25000.0,25000.0,25000.0,25000.0,0.0,11.0,275000.0,275000.0
PPIV,2015-05-15,25000.0,25000.0,25000.0,25000.0,309.0,12.0,300000.0,300000.0
PPIV,2015-05-13,24250.0,24250.0,24250.0,24250.0,-300.0,45.0,1091.25,1091250.0
PPIV,2015-05-08,25000.0,25000.0,25000.0,25000.0,870.0,20.0,500000.0,500000.0
PPIV,2015-05-07,23000.0,23000.0,23000.0,23000.0,-515.0,17.0,391000.0,391000.0
PPIV,2015-04-30,24250.0,24250.0,24250.0,24250.0,-300.0,1.0,24250.0,24250.0
PPIV,2015-04-24,25000.0,25000.0,25000.0,25000.0,-75.0,20.0,500000.0,500000.0
PPIV,2015-04-23,25190.0,25190.0,25190.0,25190.0,1000.0,1.0,25190.0,25190.0
PPIV,2015-04-21,22900.0,22900.0,22900.0,22900.0,0.0,5.0,114500.0,114500.0
PPIV,2015-04-17,22900.0,22900.0,22900.0,22900.0,905.0,3.0,68700.0,68700.0
PPIV,2015-04-08,21000.0,21000.0,21000.0,21000.0,400.0,38.0,798000.0,798000.0
PPIV,2015-04-03,20000.0,20500.0,20000.0,20192.31,-150.0,13.0,262500.0,262500.0
PPIV,2015-04-01,20500.0,20500.0,20500.0,20500.0,0.0,27.0,553500.0,553500.0
PPIV,2015-03-31,20500.0,20500.0,20500.0,20500.0,135.0,26.0,533000.0,533000.0
PPIV,2015-03-30,20200.0,20300.0,20000.0,20226.67,113.0,15.0,303400.0,303400.0
PPIV,2015-03-26,20000.0,20000.0,20000.0,20000.0,0.0,2.0,40000.0,40000.0
PPIV,2015-03-25,20000.0,20000.0,20000.0,20000.0,0.0,168.0,3360.0,3360000.0
PPIV,2015-03-24,20000.0,20000.0,20000.0,20000.0,101.0,7.0,140000.0,140000.0
PPIV,2015-03-16,19800.0,19800.0,19800.0,19800.0,-1.0,3.0,59400.0,59400.0
PPIV,2015-03-13,19801.0,19801.0,19801.0,19801.0,-100.0,4.0,79204.0,79204.0
PPIV,2015-03-12,20000.0,20000.0,20000.0,20000.0,-148.0,117.0,2340.0,2340000.0
PPIV,2015-03-05,20300.0,20300.0,20300.0,20300.0,5.0,10.0,203000.0,203000.0
PPIV,2015-03-03,20290.0,20290.0,20290.0,20290.0,145.0,23.0,466670.0,466670.0
PPIV,2015-02-06,20000.0,20000.0,20000.0,20000.0,-191.0,3.0,60000.0,60000.0
PPIV,2015-02-05,20390.0,20390.0,20390.0,20390.0,20.0,2.0,40780.0,40780.0
PPIV,2015-02-04,20350.0,20350.0,20350.0,20350.0,278.0,6.0,122100.0,122100.0
PPIV,2015-02-02,19800.0,19800.0,19800.0,19800.0,0.0,23.0,455400.0,455400.0
PPIV,2015-01-30,19800.0,19800.0,19800.0,19800.0,-571.0,5.0,99000.0,99000.0
PPIV,2015-01-22,21000.0,21000.0,21000.0,21000.0,9.0,3.0,63000.0,63000.0
PPIV,2015-01-20,20001.0,21820.0,20001.0,20980.46,459.0,13.0,272746.0,272746.0
PPIV,2015-01-16,20000.0,20200.0,20000.0,20058.82,171.0,17.0,341000.0,341000.0
PPIV,2015-01-15,19500.0,19750.0,19500.0,19721.3,266.0,270.0,5324.75,5324750.0
PPIV,2015-01-13,19211.0,19211.0,19211.0,19211.0,6.0,35.0,672385.0,672385.0
PPIV,2015-01-12,19200.0,19200.0,19200.0,19200.0,-6.0,20.0,384000.0,384000.0
RADE,2025-01-02,3000.0,3000.0,3000.0,3000.0,5000.0,50.0,150000.0,150000.0
RADE,2024-12-16,2000.0,2000.0,2000.0,2000.0,0.0,20.0,40000.0,40000.0
RADE,2024-07-19,2000.0,2000.0,2000.0,2000.0,0.0,49.0,98000.0,98000.0
RADE,2024-07-11,2000.0,2000.0,2000.0,2000.0,0.0,88.0,176000.0,176000.0
RADE,2024-07-05,2000.0,2000.0,2000.0,2000.0,0.0,11.0,22000.0,22000.0
RADE,2024-05-29,2000.0,2000.0,2000.0,2000.0,0.0,101.0,202000.0,202000.0
RADE,2024-02-13,2000.0,2000.0,2000.0,2000.0,0.0,40.0,80000.0,80000.0
RADE,2024-01-25,2000.0,2000.0,2000.0,2000.0,0.0,76.0,152000.0,152000.0
RADE,2024-01-15,2000.0,2000.0,2000.0,2000.0,4286.0,80.0,160000.0,160000.0
RADE,2023-12-28,1400.0,1400.0,1400.0,1400.0,-3000.0,10.0,14000.0,14000.0
RADE,2023-11-15,2000.0,2000.0,2000.0,2000.0,0.0,55.0,110000.0,110000.0
RADE,2023-09-12,2000.0,2000.0,2000.0,2000.0,0.0,120.0,240000.0,240000.0
RADE,2023-06-05,2000.0,2000.0,2000.0,2000.0,0.0,114.0,228000.0,228000.0
RADE,2023-05-31,2000.0,2000.0,2000.0,2000.0,-476.0,126.0,252000.0,252000.0
RADE,2022-10-04,2100.0,2100.0,2100.0,2100.0,0.0,190.0,399000.0,399000.0
RADE,2022-09-05,2100.0,2100.0,2100.0,2100.0,0.0,802.0,1684.2,1684200.0
RADE,2022-08-11,2100.0,2100.0,2100.0,2100.0,-233.0,810.0,1701.0,1701000.0
RADE,2022-03-10,2150.0,2150.0,2150.0,2150.0,0.0,7.0,15050.0,15050.0
RADE,2022-02-23,2150.0,2150.0,2150.0,2150.0,437.0,53.0,113950.0,113950.0
RADE,2022-01-13,2060.0,2060.0,2060.0,2060.0,300.0,13.0,26780.0,26780.0
RADE,2021-12-20,2000.0,2000.0,2000.0,2000.0,0.0,60.0,120000.0,120000.0
RADE,2021-11-30,2000.0,2000.0,2000.0,2000.0,0.0,118.0,236000.0,236000.0
RADE,2021-09-20,2000.0,2000.0,2000.0,2000.0,-5.0,50.0,100000.0,100000.0
RADE,2021-05-06,2001.0,2001.0,2001.0,2001.0,0.0,130.0,260130.0,260130.0
RADE,2021-02-16,2001.0,2001.0,2001.0,2001.0,857.0,30.0,60030.0,60030.0
RADE,2021-02-02,1843.0,1843.0,1843.0,1843.0,-300.0,1.756,3236.308,3236308.0
RADE,2021-01-05,1900.0,1900.0,1900.0,1900.0,0.0,83.0,157700.0,157700.0
RADE,2020-12-30,1900.0,1900.0,1900.0,1900.0,550.0,7.0,13300.0,13300.0
RADE,2018-12-24,1801.0,1801.0,1801.0,1801.0,6.0,55.0,99055.0,99055.0
RADE,2018-12-18,1800.0,1800.0,1800.0,1800.0,-88.0,60.0,108000.0,108000.0
RADE,2018-11-06,1816.0,1816.0,1816.0,1816.0,371.0,5.0,9080.0,9080.0
RADE,2018-10-12,1751.0,1751.0,1751.0,1751.0,300.0,109.0,190859.0,190859.0
RADE,2018-08-17,1700.0,1700.0,1700.0,1700.0,-12.0,60.0,102000.0,102000.0
RADE,2018-07-10,1702.0,1702.0,1702.0,1702.0,12.0,70.0,119140.0,119140.0
RADE,2018-06-29,1700.0,1700.0,1700.0,1700.0,0.0,74.0,125800.0,125800.0
RADE,2018-06-26,1700.0,1700.0,1700.0,1700.0,6.0,82.0,139400.0,139400.0
RADE,2018-06-04,1699.0,1699.0,1699.0,1699.0,0.0,60.0,101940.0,101940.0
RADE,2018-05-30,1699.0,1699.0,1699.0,1699.0,0.0,41.0,69659.0,69659.0
RADE,2018-05-16,1699.0,1699.0,1699.0,1699.0,0.0,60.0,101940.0,101940.0
RADE,2018-05-14,1699.0,1699.0,1699.0,1699.0,297.0,30.0,50970.0,50970.0
RADE,2018-05-07,1650.0,1650.0,1650.0,1650.0,261.0,30.0,49500.0,49500.0
RADE,2018-05-03,1608.0,1608.0,1608.0,1608.0,572.0,129.0,207432.0,207432.0
RADE,2018-04-19,1521.0,1521.0,1521.0,1521.0,347.0,71.0,107991.0,107991.0
RADE,2018-02-01,1470.0,1470.0,1470.0,1470.0,0.0,60.0,88200.0,88200.0
RADE,2017-10-26,1470.0,1470.0,1470.0,1470.0,0.0,222.0,326340.0,326340.0
RADE,2017-10-10,1470.0,1470.0,1470.0,1470.0,0.0,40.0,58800.0,58800.0
RADE,2017-10-06,1470.0,1470.0,1470.0,1470.0,0.0,112.0,164640.0,164640.0
RADE,2017-10-03,1470.0,1470.0,1470.0,1470.0,-297.0,61.0,89670.0,89670.0
RADE,2017-08-10,1515.0,1515.0,1515.0,1515.0,0.0,10.0,15150.0,15150.0
RADE,2017-07-11,1515.0,1515.0,1515.0,1515.0,0.0,40.0,60600.0,60600.0
RADE,2017-06-28,1515.0,1515.0,1515.0,1515.0,0.0,120.0,181800.0,181800.0
RADE,2017-06-19,1515.0,1515.0,1515.0,1515.0,0.0,10.0,15150.0,15150.0
RADE,2017-05-18,1515.0,1515.0,1515.0,1515.0,-79.0,230.0,348450.0,348450.0
RADE,2017-05-09,1527.0,1527.0,1527.0,1527.0,0.0,13.0,19851.0,19851.0
RADE,2017-05-05,1527.0,1527.0,1527.0,1527.0,0.0,13.0,19851.0,19851.0
RADE,2017-04-13,1527.0,1527.0,1527.0,1527.0,388.0,70.0,106890.0,106890.0
RADE,2017-04-11,1470.0,1470.0,1470.0,1470.0,-297.0,3.0,4410.0,4410.0
RADE,2017-02-21,1515.0,1515.0,1515.0,1515.0,299.0,79.0,119685.0,119685.0
RADE,2017-02-10,1471.0,1471.0,1471.0,1471.0,0.0,71.0,104441.0,104441.0
RADE,2017-02-08,1471.0,1471.0,1471.0,1471.0,-7.0,70.0,102970.0,102970.0
RADE,2017-01-26,1472.0,1472.0,1472.0,1472.0,514.0,3.0,4416.0,4416.0
RADE,2016-10-28,1400.0,1400.0,1400.0,1400.0,370.0,50.0,70000.0,70000.0
RADE,2016-09-12,1350.0,1350.0,1350.0,1350.0,-59.0,66.0,89100.0,89100.0
RADE,2016-08-09,1358.0,1358.0,1358.0,1358.0,-300.0,40.0,54320.0,54320.0
RADE,2016-06-16,1400.0,1400.0,1400.0,1400.0,-660.0,45.0,63000.0,63000.0
RADE,2016-06-10,1499.0,1499.0,1499.0,1499.0,1095.0,3.0,4497.0,4497.0
RADE,2016-05-13,1351.0,1351.0,1351.0,1351.0,7.0,129.0,174279.0,174279.0
RADE,2016-05-05,1350.0,1350.0,1350.0,1350.0,-74.0,31.0,41850.0,41850.0
RADE,2016-04-25,1360.0,1360.0,1360.0,1360.0,74.0,20.0,27200.0,27200.0
RADE,2016-04-18,1350.0,1350.0,1350.0,1350.0,-74.0,24.0,32400.0,32400.0
RADE,2016-04-13,1360.0,1360.0,1360.0,1360.0,0.0,142.0,193120.0,193120.0
RADE,2016-03-29,1360.0,1360.0,1360.0,1360.0,74.0,110.0,149600.0,149600.0
RADE,2016-03-04,1350.0,1350.0,1350.0,1350.0,0.0,110.0,148500.0,148500.0
RADE,2016-02-12,1350.0,1350.0,1350.0,1350.0,0.0,40.0,54000.0,54000.0
RADE,2015-12-25,1350.0,1350.0,1350.0,1350.0,-74.0,46.0,62100.0,62100.0
RADE,2015-10-26,1360.0,1360.0,1360.0,1360.0,74.0,50.0,68000.0,68000.0
RADE,2015-10-06,1350.0,1350.0,1350.0,1350.0,0.0,82.0,110700.0,110700.0
RADE,2015-08-25,1350.0,1350.0,1350.0,1350.0,-74.0,50.0,67500.0,67500.0
RADE,2015-08-04,1360.0,1360.0,1360.0,1360.0,74.0,50.0,68000.0,68000.0
RADE,2015-07-09,1350.0,1350.0,1350.0,1350.0,0.0,41.0,55350.0,55350.0
RADE,2015-06-03,1350.0,1350.0,1350.0,1350.0,7.0,600.0,810000.0,810000.0
RADE,2015-06-01,1349.0,1349.0,1349.0,1349.0,298.0,200.0,269800.0,269800.0
RADE,2015-05-15,1310.0,1310.0,1310.0,1310.0,-296.0,188.0,246280.0,246280.0
RADE,2015-04-02,1350.0,1350.0,1350.0,1350.0,385.0,70.0,94500.0,94500.0
RADE,2015-03-10,1300.0,1300.0,1300.0,1300.0,0.0,10.0,13000.0,13000.0
RADE,2015-03-02,1300.0,1300.0,1300.0,1300.0,-370.0,41.0,53300.0,53300.0
RADE,2015-02-13,1350.0,1350.0,1350.0,1350.0,0.0,30.0,40500.0,40500.0
REPL,2025-01-17,16400.0,16400.0,16399.0,16399.9,37.0,79.0,1295.592,1295592.0
REPL,2025-01-16,16400.0,16400.0,16300.0,16339.02,-37.0,164.0,2679.6,2679600.0
REPL,2025-01-15,16400.0,16400.0,16400.0,16400.0,0.0,119.0,1951.6,1951600.0
REPL,2025-01-14,16400.0,16400.0,16400.0,16400.0,0.0,3.0,49200.0,49200.0
REPL,2025-01-13,16400.0,16400.0,16400.0,16400.0,-22.0,8.0,131200.0,131200.0
REPL,2025-01-10,16400.0,16500.0,16351.0,16435.41,3.0,170.0,2794.02,2794020.0
REPL,2025-01-09,16400.0,16498.0,16300.0,16430.56,-41.0,117.0,1922.376,1922376.0
REPL,2025-01-08,16498.0,16500.0,16498.0,16498.22,-1.0,103.0,1699.317,1699317.0
REPL,2025-01-03,16500.0,16500.0,16500.0,16500.0,-131.0,422.0,6963.0,6963000.0
REPL,2025-01-02,16500.0,16750.0,16500.0,16719.36,73.0,47.0,785810.0,785810.0
REPL,2024-12-30,16598.0,16600.0,16598.0,16598.33,60.0,43.0,713728.0,713728.0
REPL,2024-12-27,16500.0,16500.0,16500.0,16500.0,10.0,44.0,726000.0,726000.0
REPL,2024-12-26,16500.0,16500.0,16400.0,16483.49,-10.0,81.0,1335.163,1335163.0
REPL,2024-12-25,16500.0,16500.0,16500.0,16500.0,259.0,35.0,577500.0,577500.0
REPL,2024-12-24,16490.0,16490.0,16015.0,16082.86,-259.0,14.0,225160.0,225160.0
REPL,2024-12-23,16500.0,16553.0,16500.0,16509.69,273.0,32.0,528310.0,528310.0
REPL,2024-12-20,16501.0,17049.0,15960.0,16070.92,369.0,122.0,1960.652,5548652.0
REPL,2024-12-19,15500.0,15500.0,15300.0,15499.34,275.0,3.036,47056.0,47056000.0
REPL,2024-12-18,15300.0,15300.0,15000.0,15084.64,117.0,195.0,2941.505,2941505.0
REPL,2024-12-17,14950.0,14950.0,14800.0,14910.92,135.0,262.0,3906.66,3906660.0
REPL,2024-12-16,14750.0,14950.0,14530.0,14712.5,-178.0,144.0,2118.6,2118600.0
REPL,2024-12-13,14950.0,14998.0,14940.0,14979.32,-13.0,68.0,1018.594,1018594.0
REPL,2024-12-12,14999.0,15000.0,14999.0,14999.21,-1.0,200.0,2999.842,2999842.0
REPL,2024-12-11,15000.0,15000.0,15000.0,15000.0,-221.0,166.0,2490.0,2490000.0
REPL,2024-12-06,15498.0,15500.0,15300.0,15338.33,181.0,104.0,1595.186,1595186.0
REPL,2024-12-05,15090.0,15090.0,15000.0,15066.05,45.0,155.0,2335.237,2335237.0
REPL,2024-12-04,14999.0,14999.0,14999.0,14999.0,-1.0,12.0,179988.0,179988.0
REPL,2024-12-03,14999.0,15000.0,14999.0,14999.75,-60.0,61.0,914985.0,914985.0
REPL,2024-12-02,15090.0,15090.0,15090.0,15090.0,60.0,16.0,241440.0,241440.0
REPL,2024-11-29,15000.0,15000.0,15000.0,15000.0,0.0,27.0,405000.0,405000.0
REPL,2024-11-28,15000.0,15000.0,14998.0,14999.96,0.0,199.0,2984.992,2984992.0
REPL,2024-11-27,14998.0,15000.0,14998.0,14999.67,27.0,30.0,449990.0,449990.0
REPL,2024-11-26,15000.0,15000.0,14900.0,14960.0,40.0,10.0,149600.0,149600.0
REPL,2024-11-22,14900.0,14900.0,14900.0,14900.0,36.0,6.0,89400.0,89400.0
REPL,2024-11-20,14800.0,14950.0,14790.0,14846.67,26.0,15.0,222700.0,222700.0
REPL,2024-11-18,14750.0,15099.0,14750.0,14808.17,-62.0,18.0,266547.0,266547.0
REPL,2024-11-14,14900.0,14900.0,14900.0,14900.0,0.0,4.0,59600.0,59600.0
REPL,2024-11-12,14900.0,14900.0,14900.0,14900.0,121.0,10.0,149000.0,149000.0
REPL,2024-11-11,15069.0,15069.0,14550.0,14721.59,-248.0,27.0,397483.0,397483.0
REPL,2024-11-08,15096.0,15096.0,15096.0,15096.0,-1.0,9.0,135864.0,135864.0
REPL,2024-11-07,15098.0,15098.0,15098.0,15098.0,-1.0,17.0,256666.0,256666.0
REPL,2024-11-05,15100.0,15100.0,15100.0,15100.0,0.0,11.0,166100.0,166100.0
REPL,2024-11-04,15100.0,15100.0,15100.0,15100.0,203.0,2.0,30200.0,30200.0
REPL,2024-11-01,14800.0,14800.0,14800.0,14800.0,68.0,12.0,177600.0,177600.0
REPL,2024-10-31,14700.0,14700.0,14700.0,14700.0,0.0,21.0,308700.0,308700.0
REPL,2024-10-30,14700.0,14701.0,14700.0,14700.65,0.0,31.0,455720.0,455720.0
REPL,2024-10-28,14700.0,14700.0,14700.0,14700.0,28.0,34.0,499800.0,499800.0
REPL,2024-10-25,14700.0,14700.0,14601.0,14659.28,-28.0,141.0,2066.958,2066958.0
REPL,2024-10-24,14700.0,14700.0,14700.0,14700.0,138.0,40.0,588000.0,588000.0
REPL,2024-10-21,14500.0,14500.0,14500.0,14500.0,-149.0,1.0,14500.0,14500.0
REPL,2024-10-17,14700.0,14800.0,14700.0,14720.0,-20.0,5.0,73600.0,73600.0
REPL,2024-10-16,14700.0,14790.0,14700.0,14748.89,-28.0,18.0,265480.0,265480.0
REPL,2024-10-15,14790.0,14790.0,14790.0,14790.0,169.0,3.0,44370.0,44370.0
REPL,2024-10-14,14500.0,14800.0,14500.0,14544.08,-173.0,168.0,2443.405,2443405.0
REPL,2024-10-10,14800.0,14800.0,14800.0,14800.0,0.0,3.0,44400.0,44400.0
REPL,2024-10-09,14800.0,14800.0,14800.0,14800.0,-20.0,3.0,44400.0,44400.0
REPL,2024-10-08,14800.0,14979.0,14800.0,14829.83,-106.0,12.0,177958.0,177958.0
REPL,2024-10-07,14989.0,14989.0,14987.0,14988.49,127.0,47.0,704459.0,704459.0
REPL,2024-10-04,14800.0,14800.0,14800.0,14800.0,-33.0,3.0,44400.0,44400.0
REPL,2024-10-03,14849.0,14849.0,14849.0,14849.0,-1.0,10.0,148490.0,148490.0
REPL,2024-10-02,14850.0,14850.0,14850.0,14850.0,-98.0,13.0,193050.0,193050.0
REPL,2024-10-01,14997.0,14997.0,14997.0,14997.0,2.0,6.0,89982.0,89982.0
REPL,2024-09-30,14994.0,14994.0,14994.0,14994.0,-2.0,6.0,89964.0,89964.0
REPL,2024-09-27,14997.0,14998.0,14997.0,14997.12,0.0,16.0,239954.0,239954.0
REPL,2024-09-26,14999.0,14999.0,14997.0,14997.5,197.0,20.0,299950.0,299950.0
REPL,2024-09-25,14700.0,14850.0,14700.0,14707.86,-96.0,42.0,617730.0,617730.0
REPL,2024-09-24,14850.0,14850.0,14850.0,14850.0,-14.0,5.0,74250.0,74250.0
REPL,2024-09-23,14800.0,15000.0,14800.0,14870.97,-46.0,31.0,461000.0,461000.0
REPL,2024-09-17,14900.0,14979.0,14900.0,14939.5,-25.0,20.0,298790.0,298790.0
REPL,2024-09-16,14976.0,14980.0,14975.0,14976.85,3.0,20.0,299537.0,5311537.0
REPL,2024-09-13,14900.0,14998.0,14900.0,14972.88,-18.0,50.0,748644.0,748644.0
REPL,2024-09-12,14999.0,15000.0,14999.0,14999.8,1.0,25.0,374995.0,374995.0
REPL,2024-09-10,14999.0,14999.0,14999.0,14999.0,-1.0,1.0,14999.0,14999.0
REPL,2024-09-06,15000.0,15000.0,15000.0,15000.0,-224.0,47.0,705000.0,705000.0
REPL,2024-09-05,15344.0,15344.0,15344.0,15344.0,243.0,1.0,15344.0,15344.0
REPL,2024-08-30,14900.0,15000.0,14900.0,14979.47,-35.0,187.0,2801.161,2801161.0
REPL,2024-08-29,15000.0,15347.0,15000.0,15031.55,88.0,11.0,165347.0,165347.0
REPL,2024-08-27,14900.0,14900.0,14900.0,14900.0,131.0,50.0,745000.0,745000.0
REPL,2024-08-23,14700.0,15000.0,14700.0,14707.32,-188.0,41.0,603000.0,603000.0
REPL,2024-08-22,14989.0,14989.0,14989.0,14989.0,1.0,4.0,59956.0,3019956.0
REPL,2024-08-21,14989.0,14990.0,14987.0,14987.47,0.0,32.0,479599.0,479599.0
REPL,2024-08-19,14987.0,14987.0,14987.0,14987.0,-8.0,36.0,539532.0,539532.0
REPL,2024-08-16,14999.0,14999.0,14999.0,14999.0,0.0,30.0,449970.0,449970.0
REPL,2024-08-15,14999.0,14999.0,14999.0,14999.0,13.0,5.0,74995.0,74995.0
REPL,2024-08-14,14979.0,14979.0,14979.0,14979.0,300.0,5.0,74895.0,74895.0
REPL,2024-08-13,14500.0,14600.0,14500.0,14543.27,7.0,104.0,1512.5,1512500.0
REPL,2024-08-12,14500.0,14900.0,14500.0,14533.33,23.0,36.0,523200.0,523200.0
REPL,2024-08-09,14500.0,14500.0,14499.0,14499.89,-251.0,56.0,811994.0,811994.0
REPL,2024-08-08,14873.0,14874.0,14872.0,14873.49,-1.0,175.0,2602.861,2602861.0
REPL,2024-08-07,14875.0,14875.0,14875.0,14875.0,-50.0,11.0,163625.0,163625.0
REPL,2024-08-06,14949.0,14949.0,14949.0,14949.0,464.0,1.0,14949.0,14949.0
REPL,2024-07-31,14990.0,14990.0,14186.0,14286.5,-231.0,8.0,114292.0,114292.0
REPL,2024-07-30,14550.0,14998.0,14550.0,14624.67,-250.0,6.0,87748.0,87748.0
REPL,2024-07-29,15000.0,15000.0,15000.0,15000.0,557.0,1.0,15000.0,15000.0
REPL,2024-07-26,14200.0,14219.0,14200.0,14208.12,-306.0,128.0,1818.64,1818640.0
REPL,2024-07-25,14600.0,14751.0,14600.0,14656.97,-964.0,66.0,967360.0,967360.0
REPL,2024-07-24,15649.0,16590.0,15649.0,16221.47,-670.0,53.0,859738.0,859738.0
REPL,2024-07-23,17050.0,17601.0,17050.0,17386.69,-107.0,75.0,1304.002,1304002.0
REPL,2024-07-22,16996.0,18998.0,16501.0,17574.66,53.0,659.0,11581.7,11581700.0
REPL,2024-07-19,17482.0,17483.0,17480.0,17482.58,1000.0,752.0,13146.901,13146901.0
REPL,2024-07-18,16348.0,16348.0,15199.0,15893.77,694.0,695.0,11046.173,11046173.0
REPL,2024-07-17,15200.0,15200.0,14830.0,14862.45,250.0,428.0,6361.127,6361127.0
REPL,2024-07-16,14500.0,14500.0,14200.0,14499.59,621.0,1.075,15587.058,15587058.0
REPL,2024-07-15,13750.0,13750.0,12875.0,13651.66,921.0,313.0,4272.97,4272970.0
REPL,2024-07-11,125000.0,125001.0,125000.0,125000.8,460.0,5.0,625004.0,625004.0
REPL,2024-07-09,119500.0,119550.0,119499.0,119502.4,-2.0,96.0,11472.23,11472230.0
REPL,2024-07-08,119500.0,119597.0,119500.0,119527.71,-10.0,7.0,836694.0,836694.0
REPL,2024-07-05,119650.0,119660.0,119650.0,119652.5,271.0,4.0,478610.0,478610.0
REPL,2024-07-04,116500.0,116500.0,116500.0,116500.0,43.0,18.0,2097.0,2097000.0
REPL,2024-07-03,115999.0,115999.0,115999.0,115999.0,24.0,2.0,231998.0,231998.0
REPL,2024-07-02,115999.0,115999.0,115500.0,115721.78,-24.0,9.0,1041.496,1041496.0
REPL,2024-07-01,116000.0,116000.0,116000.0,116000.0,0.0,10.0,1160.0,1160000.0
REPL,2024-06-28,116000.0,116000.0,116000.0,116000.0,-43.0,9.0,1044.0,1044000.0
REPL,2024-06-27,116500.0,116500.0,116500.0,116500.0,32.0,18.0,2097.0,2097000.0
REPL,2024-06-26,116500.0,116500.0,116000.0,116125.0,13.0,20.0,2322.5,2322500.0
REPL,2024-06-25,116000.0,116000.0,115950.0,115970.0,2.0,15.0,1739.55,1739550.0
REPL,2024-06-24,115949.0,115949.0,115949.0,115949.0,83.0,26.0,3014.674,3014674.0
REPL,2024-06-18,114993.0,115000.0,114993.0,114998.65,0.0,26.0,2989.965,2989965.0
REPL,2024-06-17,115000.0,115000.0,115000.0,115000.0,0.0,98.0,11270.0,11270000.0
REPL,2024-06-14,114990.0,115000.0,114990.0,114997.41,0.0,27.0,3104.93,3104930.0
REPL,2024-06-13,115000.0,115000.0,115000.0,115000.0,262.0,5.0,575000.0,575000.0
REPL,2024-06-12,112006.0,112100.0,112006.0,112062.4,-275.0,5.0,560312.0,560312.0
REPL,2024-06-06,115000.0,115333.0,114500.0,115226.58,288.0,36.0,4148.157,4148157.0
REPL,2024-06-03,112000.0,112000.0,112000.0,112000.0,0.0,1.0,112000.0,112000.0
REPL,2024-05-29,112000.0,112000.0,112000.0,112000.0,0.0,15.0,1680.0,1680000.0
REPL,2024-05-22,112000.0,112000.0,112000.0,112000.0,-259.0,15.0,1680.0,1680000.0
REPL,2024-05-20,114900.0,115000.0,114900.0,114983.33,176.0,12.0,1379.8,1379800.0
REPL,2024-05-17,112990.0,113000.0,112990.0,112997.5,-264.0,4.0,451990.0,451990.0
REPL,2024-05-14,116132.0,116132.0,116000.0,116066.0,294.0,2.0,232132.0,232132.0
REPL,2024-05-09,115000.0,115000.0,112000.0,112750.0,344.0,8.0,902000.0,902000.0
REPL,2024-05-02,109000.0,109000.0,109000.0,109000.0,0.0,6.0,654000.0,654000.0
REPL,2024-04-30,109000.0,109000.0,109000.0,109000.0,0.0,12.0,1308.0,1308000.0
REPL,2024-04-26,109000.0,109000.0,109000.0,109000.0,0.0,48.0,5232.0,5232000.0
REPL,2024-04-25,109000.0,109000.0,109000.0,109000.0,0.0,2.0,218000.0,218000.0
REPL,2024-04-23,109000.0,109000.0,109000.0,109000.0,-37.0,1.0,109000.0,109000.0
REPL,2024-04-18,109400.0,109400.0,109400.0,109400.0,-36.0,1.0,109400.0,109400.0
REPL,2024-04-02,109799.0,109799.0,109799.0,109799.0,600.0,1.0,109799.0,11439799.0
REPL,2024-03-27,103414.0,103600.0,103414.0,103581.12,-284.0,25.0,2589.528,2589528.0
REPL,2024-03-26,106400.0,107000.0,106400.0,106611.67,-284.0,3.0,319835.0,319835.0
REPL,2024-03-18,109699.0,109849.0,109699.0,109726.08,-97.0,26.0,2852.878,2852878.0
REPL,2024-03-15,109800.0,112789.0,109800.0,110796.33,117.0,3.0,332389.0,332389.0
REPL,2024-03-13,109818.0,109818.0,108000.0,109515.0,272.0,6.0,657090.0,657090.0
REPL,2024-03-12,106620.0,106620.0,106620.0,106620.0,300.0,1.0,106620.0,106620.0
REPL,2024-03-11,103000.0,105060.0,103000.0,103515.0,149.0,4.0,414060.0,414060.0
REPL,2024-03-08,102000.0,102000.0,102000.0,102000.0,99.0,6.0,612000.0,612000.0
REPL,2024-03-01,102500.0,102500.0,100000.0,101000.0,100.0,7.0,707000.0,707000.0
REPL,2024-02-28,100000.0,100000.0,100000.0,100000.0,152.0,1.0,100000.0,100000.0
REPL,2024-02-23,98500.0,98500.0,98500.0,98500.0,-9.0,1.0,98500.0,98500.0
REPL,2024-02-22,98500.0,99000.0,98500.0,98590.91,-39.0,11.0,1084.5,1084500.0
REPL,2024-02-12,97000.0,100000.0,96984.0,98980.33,-100.0,6.0,593882.0,593882.0
REPL,2024-02-02,99984.0,99984.0,99980.0,99983.2,39.0,5.0,499916.0,499916.0
REPL,2024-01-30,99990.0,99990.0,98999.0,99593.8,80.0,5.0,497969.0,497969.0
REPL,2024-01-23,98800.0,98800.0,98800.0,98800.0,30.0,1.0,98800.0,98800.0
REPL,2024-01-16,98500.0,98500.0,98500.0,98500.0,-51.0,1.0,98500.0,98500.0
REPL,2024-01-12,99000.0,99000.0,99000.0,99000.0,206.0,1.0,99000.0,99000.0
REPL,2024-01-04,97000.0,97000.0,97000.0,97000.0,104.0,5.0,485000.0,485000.0
REPL,2024-01-03,95997.0,95997.0,95997.0,95997.0,322.0,5.0,479985.0,479985.0
REPL,2023-12-11,93000.0,93000.0,93000.0,93000.0,109.0,1.0,93000.0,93000.0
REPL,2023-12-06,92000.0,92000.0,92000.0,92000.0,279.0,2.0,184000.0,184000.0
REPL,2023-12-05,89500.0,89500.0,89500.0,89500.0,170.0,1.0,89500.0,89500.0
REPL,2023-12-01,88000.0,88000.0,88000.0,88000.0,203.0,13.0,1144.0,1144000.0
REPL,2023-11-30,88000.0,88000.0,86000.0,86250.0,29.0,8.0,690000.0,690000.0
REPL,2023-11-29,86000.0,86000.0,85999.0,85999.82,0.0,11.0,945998.0,945998.0
REPL,2023-11-28,85999.0,85999.0,85999.0,85999.0,0.0,1.0,85999.0,85999.0
REPL,2023-11-22,86000.0,86000.0,86000.0,86000.0,784.0,1.0,86000.0,86000.0
REPL,2023-11-21,85000.0,85000.0,78000.0,79750.0,224.0,8.0,638000.0,638000.0
REPL,2023-11-20,78000.0,78000.0,78000.0,78000.0,304.0,3.0,234000.0,234000.0
REPL,2023-11-17,78000.0,78000.0,75000.0,75700.0,93.0,10.0,757000.0,757000.0
REPL,2023-11-16,75000.0,75000.0,75000.0,75000.0,-385.0,1.0,75000.0,75000.0
REPL,2023-11-15,78000.0,78000.0,78000.0,78000.0,-262.0,2.0,156000.0,156000.0
REPL,2023-11-14,79000.0,82000.0,79000.0,80100.0,-521.0,20.0,1602.0,1602000.0
REPL,2023-11-06,84500.0,84500.0,84500.0,84500.0,54.0,4.0,338000.0,338000.0
REPL,2023-11-03,84460.0,84460.0,82000.0,84050.0,-339.0,6.0,504300.0,504300.0
REPL,2023-10-06,87000.0,87000.0,87000.0,87000.0,0.0,1.0,87000.0,87000.0
REPL,2023-10-03,87000.0,87000.0,87000.0,87000.0,235.0,1.0,87000.0,87000.0
REPL,2023-10-02,85000.0,85000.0,85000.0,85000.0,0.0,2.0,170000.0,170000.0
REPL,2023-09-25,85000.0,85000.0,85000.0,85000.0,-230.0,3.0,255000.0,255000.0
REPL,2023-09-15,87000.0,87000.0,87000.0,87000.0,875.0,2.0,174000.0,174000.0
REPL,2023-09-01,80000.0,80000.0,80000.0,80000.0,0.0,10.0,800000.0,800000.0
REPL,2023-08-25,80000.0,80000.0,80000.0,80000.0,0.0,5.0,400000.0,400000.0
REPL,2023-08-01,79999.0,79999.0,79999.0,79999.0,126.0,5.0,399995.0,399995.0
REPL,2023-07-20,79000.0,79000.0,79000.0,79000.0,-90.0,3.0,237000.0,237000.0
REPL,2023-07-18,79500.0,80000.0,79499.0,79714.0,76.0,7.0,557998.0,557998.0
REPL,2023-07-12,79499.0,79499.0,78500.0,79114.77,78.0,13.0,1028.492,1028492.0
REPL,2023-07-11,78500.0,78500.0,78500.0,78500.0,-113.0,5.0,392500.0,392500.0
REPL,2023-07-10,79400.0,79400.0,79400.0,79400.0,-62.0,5.0,397000.0,397000.0
REPL,2023-07-06,79898.0,79898.0,79898.0,79898.0,0.0,1.0,79898.0,79898.0
REPL,2023-07-05,79898.0,79898.0,79898.0,79898.0,-9.0,1.0,79898.0,79898.0
REPL,2023-06-22,79898.0,79999.0,79898.0,79970.14,-66.0,14.0,1119.582,1119582.0
REPL,2023-06-07,80499.0,80499.0,80499.0,80499.0,-61.0,24.0,1931.976,1931976.0
REPL,2023-05-19,80990.0,80990.0,80990.0,80990.0,-242.0,10.0,809900.0,809900.0
REPL,2023-05-04,83000.0,83000.0,83000.0,83000.0,-52.0,1.0,83000.0,83000.0
REPL,2023-05-02,83430.0,83430.0,83430.0,83430.0,300.0,20.0,1668.6,1668600.0
REPL,2023-04-25,81000.0,81000.0,81000.0,81000.0,0.0,5.0,405000.0,405000.0
REPL,2023-04-20,81000.0,81000.0,81000.0,81000.0,0.0,6.0,486000.0,486000.0
REPL,2023-04-12,81000.0,81000.0,81000.0,81000.0,0.0,5.0,405000.0,405000.0
REPL,2023-04-10,81000.0,81000.0,81000.0,81000.0,0.0,52.0,4212.0,4212000.0
REPL,2023-04-06,80999.0,80999.0,80999.0,80999.0,-61.0,7.0,566993.0,566993.0
REPL,2023-04-05,81500.0,81500.0,81500.0,81500.0,-61.0,2.0,163000.0,163000.0
REPL,2023-03-31,82000.0,82000.0,82000.0,82000.0,0.0,11.0,902000.0,902000.0
REPL,2023-03-30,82000.0,82000.0,82000.0,82000.0,-1367.0,22.0,1804.0,1804000.0
REPL,2023-03-27,94989.0,94989.0,94989.0,94989.0,1584.0,1.0,94989.0,94989.0
REPL,2023-03-17,81999.0,81999.0,81999.0,81999.0,0.0,3.0,245997.0,4345997.0
REPL,2023-03-15,81999.0,81999.0,81999.0,81999.0,0.0,7.0,573993.0,573993.0
REPL,2023-03-09,81998.0,81998.0,81998.0,81998.0,0.0,3.0,245994.0,245994.0
REPL,2023-03-08,81998.0,81998.0,81998.0,81998.0,0.0,1.0,81998.0,81998.0
REPL,2023-03-07,81998.0,81998.0,81998.0,81998.0,0.0,23.0,1885.954,5165954.0
REPL,2023-02-22,81994.0,81994.0,81994.0,81994.0,-575.0,1.0,81994.0,81994.0
REPL,2023-02-21,87000.0,87000.0,87000.0,87000.0,-842.0,4.0,348000.0,348000.0
REPL,2023-01-25,95000.0,95000.0,95000.0,95000.0,226.0,1.0,95000.0,95000.0
REPL,2023-01-24,92900.0,92900.0,92900.0,92900.0,1193.0,1.0,92900.0,92900.0
REPL,2023-01-23,83000.0,83000.0,83000.0,83000.0,-178.0,5.0,415000.0,415000.0
REPL,2023-01-20,84500.0,84500.0,84500.0,84500.0,13.0,3.0,253500.0,253500.0
REPL,2023-01-17,84390.0,84390.0,84390.0,84390.0,-300.0,10.0,843900.0,843900.0
REPL,2023-01-04,87000.0,87000.0,87000.0,87000.0,-63.0,6.0,522000.0,522000.0
REPL,2022-11-25,87550.0,87550.0,87550.0,87550.0,300.0,3.0,262650.0,262650.0
REPL,2022-11-18,85000.0,85000.0,85000.0,85000.0,0.0,2.0,170000.0,170000.0
REPL,2022-11-17,85001.0,85001.0,85001.0,85001.0,-659.0,3.0,255003.0,255003.0
REPL,2022-10-13,91000.0,91000.0,91000.0,91000.0,111.0,2.0,182000.0,182000.0
REPL,2022-10-07,90000.0,90000.0,90000.0,90000.0,0.0,1.0,90000.0,90000.0
REPL,2022-10-05,89999.0,89999.0,89999.0,89999.0,-110.0,14.0,1259.986,1259986.0
REPL,2022-09-23,91000.0,91000.0,91000.0,91000.0,0.0,11.0,1001.0,1001000.0
REPL,2022-09-20,91000.0,91000.0,91000.0,91000.0,0.0,5.0,455000.0,455000.0
REPL,2022-09-07,91000.0,91000.0,91000.0,91000.0,111.0,12.0,1092.0,1092000.0
REPL,2022-08-17,90000.0,90000.0,90000.0,90000.0,0.0,10.0,900000.0,900000.0
REPL,2022-08-04,90000.0,90000.0,90000.0,90000.0,588.0,8.0,720000.0,720000.0
REPL,2022-07-27,85000.0,85000.0,85000.0,85000.0,-230.0,5.0,425000.0,425000.0
REPL,2022-07-12,87000.0,87000.0,87000.0,87000.0,115.0,26.0,2262.0,2262000.0
REPL,2022-06-03,86010.0,86010.0,86010.0,86010.0,-948.0,3.0,258030.0,258030.0
REPL,2022-05-05,95000.0,96000.0,95000.0,95017.54,-402.0,57.0,5416.0,5416000.0
REPL,2022-04-29,99001.0,99001.0,99000.0,99000.04,0.0,127.0,12573.005,12573005.0
REPL,2022-04-28,99000.0,99000.0,99000.0,99000.0,-660.0,31.0,3069.0,3069000.0
REPL,2022-04-21,106000.0,106000.0,106000.0,106000.0,0.0,4.0,424000.0,424000.0
REPL,2022-04-20,106000.0,106000.0,106000.0,106000.0,-167.0,208.0,22048.0,22048000.0
REPL,2022-04-19,107800.0,107800.0,107800.0,107800.0,705.0,1.0,107800.0,107800.0
REPL,2022-04-12,100700.0,100700.0,100700.0,100700.0,70.0,5.0,503500.0,9528500.0
REPL,2022-04-11,100000.0,100000.0,100000.0,100000.0,-70.0,12.0,1200.0,6250000.0
REPL,2022-04-08,100700.0,100700.0,100700.0,100700.0,107.0,5.0,503500.0,15563500.0
REPL,2022-04-06,100500.0,100500.0,95302.0,99633.67,-27.0,6.0,597802.0,597802.0
REPL,2022-04-04,100435.0,100435.0,94044.0,99902.42,942.0,12.0,1198.829,1198829.0
REPL,2022-04-01,91305.0,91305.0,91305.0,91305.0,1000.0,1.0,91305.0,91305.0
REPL,2022-03-28,83005.0,83005.0,83005.0,83005.0,-978.0,1.0,83005.0,83005.0
REPL,2022-02-17,92001.0,92001.0,92001.0,92001.0,3.0,7.0,644007.0,644007.0
REPL,2022-02-14,91656.0,94500.0,91656.0,91972.0,-266.0,9.0,827748.0,827748.0
REPL,2022-02-04,91555.0,98000.0,91555.0,94490.0,-418.0,5.0,472450.0,3142450.0
REPL,2022-02-02,98100.0,100000.0,96446.0,98609.2,-82.0,10.0,986092.0,986092.0
REPL,2022-01-21,98000.0,99850.0,98000.0,99428.43,-331.0,7.0,695999.0,695999.0
REPL,2022-01-20,103000.0,103000.0,102000.0,102833.33,89.0,12.0,1234.0,1234000.0
REPL,2022-01-18,102000.0,102000.0,101850.0,101925.0,-104.0,4.0,407700.0,407700.0
REPL,2022-01-17,103000.0,103000.0,103000.0,103000.0,0.0,2.0,206000.0,206000.0
REPL,2022-01-12,103000.0,103000.0,103000.0,103000.0,113.0,4.0,412000.0,412000.0
REPL,2021-12-22,101850.0,101850.0,101850.0,101850.0,0.0,2.0,203700.0,203700.0
REPL,2021-12-15,101850.0,101850.0,101850.0,101850.0,0.0,4.0,407400.0,407400.0
REPL,2021-12-13,101850.0,101850.0,101850.0,101850.0,-300.0,4.0,407400.0,407400.0
REPL,2021-12-06,105000.0,105000.0,105000.0,105000.0,0.0,10.0,1050.0,1050000.0
REPL,2021-12-03,105000.0,105000.0,105000.0,105000.0,0.0,15.0,1575.0,1575000.0
REPL,2021-11-19,105000.0,105000.0,105000.0,105000.0,0.0,5.0,525000.0,525000.0
REPL,2021-11-18,105000.0,105000.0,105000.0,105000.0,-106.0,1.0,105000.0,105000.0
REPL,2021-10-22,106000.0,109000.0,105000.0,106125.03,12.0,72.0,7641.002,7641002.0
REPL,2021-09-28,106000.0,106000.0,106000.0,106000.0,95.0,2.0,212000.0,212000.0
REPL,2021-09-27,105000.0,105000.0,105000.0,105000.0,48.0,1.0,105000.0,105000.0
REPL,2021-09-24,104500.0,104500.0,104500.0,104500.0,0.0,5.0,522500.0,522500.0
REPL,2021-09-23,104500.0,104500.0,104500.0,104500.0,0.0,1.0,104500.0,104500.0
REPL,2021-09-20,104500.0,104500.0,104500.0,104500.0,0.0,1.0,104500.0,104500.0
REPL,2021-09-14,104500.0,104500.0,104500.0,104500.0,16.0,9.0,940500.0,940500.0
REPL,2021-09-10,104000.0,105000.0,104000.0,104333.33,-63.0,3.0,313000.0,313000.0
REPL,2021-09-02,105000.0,105000.0,105000.0,105000.0,0.0,2.0,210000.0,210000.0
REPL,2021-08-24,105000.0,105000.0,105000.0,105000.0,96.0,1.0,105000.0,105000.0
REPL,2021-08-20,104000.0,104000.0,104000.0,104000.0,163.0,2.0,208000.0,208000.0
REPL,2021-08-18,103000.0,103000.0,102000.0,102333.33,176.0,3.0,307000.0,307000.0
REPL,2021-08-09,100000.0,100702.0,100000.0,100561.2,-141.0,5.0,502806.0,502806.0
REPL,2021-08-03,102000.0,102000.0,102000.0,102000.0,50.0,3.0,306000.0,306000.0
REPL,2021-07-23,101500.0,102000.0,100500.0,101490.32,-1.0,155.0,15731.0,15731000.0
REPL,2021-07-22,101500.0,101500.0,101500.0,101500.0,84.0,3.0,304500.0,33008500.0
REPL,2021-07-21,101500.0,101500.0,100000.0,100650.0,33.0,10.0,1006.5,1006500.0
REPL,2021-07-20,101500.0,101500.0,100000.0,100322.19,19.0,42.0,4213.532,9823532.0
REPL,2021-07-19,100001.0,102001.0,100001.0,100132.98,13.0,122.0,12216.224,12216224.0
REPL,2021-07-16,100000.0,100000.0,100000.0,100000.0,-160.0,21.0,2100.0,52600000.0
REPL,2021-07-15,101622.0,101622.0,101622.0,101622.0,-300.0,320.0,32519.04,32519040.0
REPL,2021-07-09,104761.0,104761.0,104761.0,104761.0,-300.0,2.0,209522.0,209522.0
REPL,2021-07-01,108000.0,108000.0,108000.0,108000.0,0.0,1.0,108000.0,108000.0
REPL,2021-06-24,108000.0,108000.0,108000.0,108000.0,-92.0,2.0,216000.0,7452000.0
REPL,2021-06-15,108999.0,108999.0,108999.0,108999.0,0.0,1.0,108999.0,108999.0
REPL,2021-06-14,109000.0,109000.0,109000.0,109000.0,-9.0,1.0,109000.0,109000.0
REPL,2021-06-08,109100.0,109100.0,109100.0,109100.0,193.0,2.0,218200.0,218200.0
REPL,2021-05-19,107039.0,107039.0,107039.0,107039.0,-597.0,1.0,107039.0,107039.0
REPL,2021-04-19,113839.0,113839.0,113839.0,113839.0,1000.0,211.0,24020.029,41437396.0
REPL,2021-04-16,103490.0,103490.0,103490.0,103490.0,-1000.0,46.0,4760.54,4760540.0
REPL,2021-04-15,115000.0,115000.0,111566.0,114988.28,-2.0,293.0,33691.566,39441566.0
REPL,2021-04-14,115000.0,116000.0,115000.0,115015.84,170.0,316.0,36345.005,36345005.0
REPL,2021-04-13,116337.0,116337.0,108000.0,113093.61,693.0,23.0,2601.153,8649153.0
REPL,2021-04-12,108168.0,108168.0,102418.0,105761.29,636.0,82.0,8672.426,8672426.0
REPL,2021-04-09,99500.0,99500.0,99000.0,99435.19,-1.0,54.0,5369.5,5369500.0
REPL,2021-04-02,99450.0,99450.0,99450.0,99450.0,-45.0,1.0,99450.0,99450.0
REPL,2021-03-25,99900.0,99900.0,99900.0,99900.0,0.0,1.0,99900.0,99900.0
REPL,2021-03-16,99900.0,99900.0,99899.0,99899.62,-10.0,16.0,1598.394,3998394.0
REPL,2021-03-12,100000.0,100000.0,99999.0,99999.29,-905.0,7.0,699995.0,699995.0
REPL,2021-03-05,110000.0,110000.0,109900.0,109954.36,276.0,22.0,2418.996,2418996.0
REPL,2021-03-02,107000.0,107000.0,107000.0,107000.0,94.0,11.0,1177.0,1177000.0
REPL,2021-03-01,106000.0,106000.0,106000.0,106000.0,0.0,2.0,212000.0,212000.0
REPL,2021-02-26,106000.0,106000.0,106000.0,106000.0,0.0,2.0,212000.0,212000.0
REPL,2021-02-19,106000.0,106000.0,106000.0,106000.0,-94.0,8.0,848000.0,848000.0
REPL,2021-02-11,107000.0,107002.0,107000.0,107001.0,0.0,3.0,321003.0,321003.0
REPL,2021-02-09,107000.0,107000.0,107000.0,107000.0,0.0,9.0,963000.0,963000.0
REPL,2021-02-05,106999.0,106999.0,106999.0,106999.0,0.0,1.0,106999.0,106999.0
REPL,2021-02-04,107000.0,107000.0,107000.0,107000.0,-273.0,1.0,107000.0,107000.0
REPL,2021-01-18,110000.0,110000.0,110000.0,110000.0,476.0,2.0,220000.0,220000.0
REPL,2021-01-08,105001.0,105001.0,105001.0,105001.0,96.0,5.0,525005.0,525005.0
REPL,2021-01-05,104000.0,104000.0,104000.0,104000.0,0.0,1.0,104000.0,104000.0
REPL,2020-12-30,104000.0,104000.0,104000.0,104000.0,297.0,5.0,520000.0,520000.0
REPL,2020-12-14,101000.0,101000.0,101000.0,101000.0,100.0,12.0,1212.0,1212000.0
REPL,2020-12-09,100000.0,100000.0,100000.0,100000.0,22.0,1.0,100000.0,100000.0
REPL,2020-12-01,99778.0,99778.0,99778.0,99778.0,300.0,1.0,99778.0,99778.0
REPL,2020-11-26,96873.0,96873.0,96870.0,96872.5,300.0,6.0,581235.0,581235.0
REPL,2020-11-19,94052.0,94052.0,94052.0,94052.0,450.0,9.0,846468.0,846468.0
REPL,2020-10-27,90000.0,90000.0,90000.0,90000.0,-323.0,3.0,270000.0,270000.0
REPL,2020-10-26,93000.0,93000.0,93000.0,93000.0,-93.0,8.0,744000.0,744000.0
REPL,2020-10-22,93850.0,93888.0,93850.0,93869.0,298.0,2.0,187738.0,187738.0
REPL,2020-10-21,91154.0,91154.0,91154.0,91154.0,300.0,1.0,91154.0,91154.0
REPL,2020-10-05,88500.0,88500.0,88500.0,88500.0,251.0,5.0,442500.0,442500.0
REPL,2020-10-01,86330.0,86330.0,86330.0,86330.0,-300.0,15.0,1294.95,1294950.0
REPL,2020-09-29,89000.0,89000.0,89000.0,89000.0,230.0,5.0,445000.0,445000.0
REPL,2020-09-25,87000.0,87000.0,87000.0,87000.0,262.0,2.0,174000.0,174000.0
REPL,2020-08-12,85000.0,85000.0,84500.0,84777.78,93.0,45.0,3815.0,3815000.0
REPL,2020-08-11,83999.0,83999.0,83999.0,83999.0,120.0,10.0,839990.0,839990.0
REPL,2020-07-23,83000.0,83000.0,83000.0,83000.0,0.0,1.0,83000.0,83000.0
REPL,2020-07-22,83000.0,83000.0,83000.0,83000.0,0.0,8.0,664000.0,664000.0
REPL,2020-07-21,83000.0,83000.0,83000.0,83000.0,122.0,1.0,83000.0,83000.0
REPL,2020-06-17,82000.0,82000.0,81999.0,81999.75,0.0,4.0,327999.0,327999.0
REPL,2020-06-16,82000.0,82000.0,82000.0,82000.0,250.0,13.0,1066.0,1066000.0
REPL,2020-05-28,80000.0,80000.0,80000.0,80000.0,0.0,10.0,800000.0,800000.0
REPL,2020-05-27,80000.0,80000.0,80000.0,80000.0,-244.0,10.0,800000.0,800000.0
REPL,2020-05-22,82000.0,82000.0,82000.0,82000.0,0.0,10.0,820000.0,820000.0
REPL,2020-05-21,82000.0,82000.0,82000.0,82000.0,185.0,10.0,820000.0,820000.0
REPL,2020-04-15,80510.0,80510.0,80510.0,80510.0,-300.0,4.0,322040.0,322040.0
REPL,2020-04-09,83000.0,83000.0,83000.0,83000.0,0.0,9.0,747000.0,747000.0
REPL,2020-04-08,83000.0,83000.0,83000.0,83000.0,-60.0,2.0,166000.0,166000.0
REPL,2020-03-20,83500.0,83500.0,83500.0,83500.0,222.0,1.0,83500.0,83500.0
REPL,2020-03-12,80604.0,82000.0,80604.0,81686.0,-170.0,14.0,1143.604,6243604.0
REPL,2020-03-10,83000.0,83102.0,83000.0,83096.09,12.0,175.0,14541.815,14541815.0
REPL,2020-03-09,83000.0,83000.0,83000.0,83000.0,122.0,72.0,5976.0,5976000.0
REPL,2020-03-06,82001.0,82001.0,82001.0,82001.0,-120.0,5.0,410005.0,410005.0
REPL,2020-03-05,83000.0,83000.0,83000.0,83000.0,122.0,10.0,830000.0,830000.0
REPL,2020-03-03,82000.0,82000.0,82000.0,82000.0,123.0,5.0,410000.0,410000.0
REPL,2020-03-02,81000.0,81000.0,81000.0,81000.0,0.0,2.0,162000.0,162000.0
REPL,2020-02-25,81000.0,81000.0,81000.0,81000.0,0.0,25.0,2025.0,2025000.0
REPL,2020-02-24,81000.0,81000.0,81000.0,81000.0,0.0,32.0,2592.0,2592000.0
REPL,2020-02-21,81000.0,81000.0,81000.0,81000.0,126.0,5.0,405000.0,405000.0
REPL,2020-02-20,80001.0,80002.0,79900.0,79990.12,125.0,50.0,3999.506,3999506.0
REPL,2020-01-10,79000.0,79000.0,79000.0,79000.0,296.0,2.0,158000.0,158000.0
REPL,2019-12-26,77000.0,77000.0,76000.0,76727.27,-25.0,11.0,844000.0,844000.0
REPL,2019-11-12,76923.0,76923.0,76923.0,76923.0,0.0,2.0,153846.0,153846.0
REPL,2019-11-06,76923.0,76923.0,76923.0,76923.0,75.0,7.0,538461.0,538461.0
REPL,2019-11-05,76350.0,76350.0,76350.0,76350.0,5.0,10.0,763500.0,763500.0
REPL,2019-11-04,76310.0,76310.0,76310.0,76310.0,-25.0,8.0,610480.0,610480.0
REPL,2019-10-28,76500.0,76500.0,76500.0,76500.0,132.0,4.0,306000.0,306000.0
REPL,2019-10-24,75501.0,75501.0,75501.0,75501.0,-258.0,8.0,604008.0,604008.0
REPL,2019-10-18,77500.0,77500.0,77500.0,77500.0,265.0,2.0,155000.0,155000.0
REPL,2019-10-17,75500.0,75500.0,75500.0,75500.0,-258.0,15.0,1132.5,1132500.0
REPL,2019-10-08,77500.0,77500.0,77500.0,77500.0,-63.0,5.0,387500.0,387500.0
REPL,2019-10-07,77990.0,77990.0,77990.0,77990.0,62.0,1.0,77990.0,77990.0
REPL,2019-10-03,77506.0,77506.0,77506.0,77506.0,-1.0,4.0,310024.0,310024.0
REPL,2019-09-30,77510.0,77510.0,77510.0,77510.0,21.0,3.0,232530.0,232530.0
REPL,2019-09-13,77350.0,77350.0,77350.0,77350.0,6.0,3.0,232050.0,232050.0
REPL,2019-09-12,77765.0,77765.0,77000.0,77306.0,239.0,15.0,1159.59,1159590.0
REPL,2019-09-11,75500.0,75500.0,75500.0,75500.0,67.0,5.0,377500.0,377500.0
REPL,2019-08-29,75000.0,75000.0,75000.0,75000.0,67.0,4.0,300000.0,300000.0
REPL,2019-08-26,74500.0,74500.0,74500.0,74500.0,0.0,2.0,149000.0,149000.0
REPL,2019-08-15,74500.0,74500.0,74500.0,74500.0,0.0,3.0,223500.0,223500.0
REPL,2019-08-09,74500.0,74500.0,74500.0,74500.0,68.0,3.0,223500.0,223500.0
REPL,2019-07-03,74000.0,74000.0,74000.0,74000.0,0.0,5.0,370000.0,370000.0
REPL,2019-06-06,74000.0,74000.0,74000.0,74000.0,132.0,1.0,74000.0,74000.0
REPL,2019-05-28,73020.0,73050.0,73020.0,73033.33,2.0,18.0,1314.6,1314600.0
REPL,2019-05-20,73016.0,73016.0,73016.0,73016.0,2.0,1.0,73016.0,73016.0
REPL,2019-05-15,73002.0,73003.0,73002.0,73002.67,0.0,3.0,219008.0,219008.0
REPL,2019-05-06,73000.0,73000.0,73000.0,73000.0,69.0,2.0,146000.0,146000.0
REPL,2019-04-22,72500.0,72500.0,72500.0,72500.0,-295.0,4.0,290000.0,290000.0
REPL,2019-04-19,74702.0,74702.0,74702.0,74702.0,-300.0,2.0,149404.0,149404.0
REPL,2019-04-18,77012.0,77012.0,77012.0,77012.0,0.0,2.0,154024.0,154024.0
REPL,2019-04-17,77012.0,77012.0,77012.0,77012.0,132.0,2.0,154024.0,154024.0
REPL,2019-04-02,76012.0,76012.0,76012.0,76012.0,2.0,3.0,228036.0,228036.0
REPL,2019-03-26,76000.0,76000.0,76000.0,76000.0,0.0,3.0,228000.0,228000.0
REPL,2019-03-25,76000.0,76000.0,76000.0,76000.0,0.0,2.0,152000.0,152000.0
REPL,2019-03-20,76000.0,76000.0,76000.0,76000.0,0.0,2.0,152000.0,152000.0
REPL,2019-03-19,76000.0,76000.0,76000.0,76000.0,0.0,2.0,152000.0,152000.0
REPL,2019-03-18,76000.0,76000.0,76000.0,76000.0,66.0,2.0,152000.0,152000.0
REPL,2019-03-15,75500.0,75500.0,75500.0,75500.0,67.0,2.0,151000.0,151000.0
REPL,2019-03-13,75000.0,75000.0,75000.0,75000.0,135.0,2.0,150000.0,150000.0
REPL,2019-03-12,74000.0,74000.0,74000.0,74000.0,0.0,1.0,74000.0,74000.0
REPL,2019-03-11,74000.0,74000.0,74000.0,74000.0,68.0,2.0,148000.0,148000.0
REPL,2019-03-08,73502.0,73502.0,73502.0,73502.0,-200.0,2.0,147004.0,147004.0
REPL,2019-02-20,75000.0,75000.0,75000.0,75000.0,0.0,13.0,975000.0,975000.0
REPL,2019-02-13,75000.0,75000.0,75000.0,75000.0,0.0,6.0,450000.0,450000.0
REPL,2019-02-12,75000.0,75000.0,75000.0,75000.0,135.0,5.0,375000.0,375000.0
REPL,2019-01-28,74000.0,74000.0,74000.0,74000.0,0.0,1.0,74000.0,74000.0
REPL,2019-01-25,74000.0,74000.0,74000.0,74000.0,68.0,3.0,222000.0,222000.0
REPL,2019-01-23,73500.0,73500.0,73500.0,73500.0,68.0,2.0,147000.0,147000.0
REPL,2019-01-16,73000.0,73000.0,73000.0,73000.0,69.0,2.0,146000.0,146000.0
REPL,2019-01-10,72500.0,72500.0,72500.0,72500.0,69.0,3.0,217500.0,217500.0
REPL,2019-01-09,72000.0,72000.0,72000.0,72000.0,117.0,3.0,216000.0,216000.0
REPL,2019-01-08,72000.0,72000.0,71000.0,71166.67,161.0,6.0,427000.0,427000.0
REPL,2018-12-11,70040.0,70040.0,70040.0,70040.0,300.0,10.0,700400.0,700400.0
REPL,2018-12-06,68000.0,68000.0,68000.0,68000.0,0.0,1.0,68000.0,68000.0
REPL,2018-12-05,68000.0,68001.0,68000.0,68000.33,0.0,3.0,204001.0,204001.0
REPL,2018-12-04,68001.0,68002.0,68001.0,68001.67,0.0,3.0,204005.0,204005.0
REPL,2018-11-28,68001.0,68001.0,68001.0,68001.0,-422.0,1.0,68001.0,68001.0
REPL,2018-11-06,71000.0,71000.0,71000.0,71000.0,143.0,1.0,71000.0,71000.0
REPL,2018-11-05,70000.0,70000.0,70000.0,70000.0,294.0,2.0,140000.0,140000.0
REPL,2018-11-02,68000.0,68000.0,68000.0,68000.0,0.0,5.0,340000.0,340000.0
REPL,2018-10-29,68000.0,68000.0,68000.0,68000.0,0.0,3.0,204000.0,204000.0
REPL,2018-10-22,68000.0,68000.0,68000.0,68000.0,236.0,11.0,748000.0,748000.0
REPL,2018-10-18,66435.0,66435.0,66435.0,66435.0,0.0,5.0,332175.0,332175.0
REPL,2018-10-10,66435.0,66435.0,66435.0,66435.0,300.0,8.0,531480.0,531480.0
REPL,2018-10-05,64500.0,64501.0,64500.0,64500.21,-77.0,14.0,903003.0,903003.0
REPL,2018-10-04,65000.0,65000.0,65000.0,65000.0,-24.0,5.0,325000.0,325000.0
REPL,2018-10-03,65000.0,65600.0,65000.0,65155.56,-128.0,18.0,1172.8,1172800.0
REPL,2018-10-02,66000.0,66000.0,66000.0,66000.0,-149.0,1.0,66000.0,66000.0
REPL,2018-09-26,67000.0,67000.0,67000.0,67000.0,229.0,11.0,737000.0,737000.0
REPL,2018-09-12,65500.0,65500.0,65500.0,65500.0,-224.0,4.0,262000.0,262000.0
REPL,2018-09-05,67000.0,67000.0,67000.0,67000.0,8.0,1.0,67000.0,67000.0
REPL,2018-08-31,66945.0,66945.0,66945.0,66945.0,299.0,1.0,66945.0,66945.0
REPL,2018-08-24,65000.0,65000.0,65000.0,65000.0,-62.0,12.0,780000.0,780000.0
REPL,2018-08-15,65405.0,65405.0,65405.0,65405.0,300.0,1.0,65405.0,65405.0
REPL,2018-08-10,63500.0,63500.0,63500.0,63500.0,32.0,8.0,508000.0,508000.0
REPL,2018-08-09,63300.0,63300.0,63300.0,63300.0,0.0,5.0,316500.0,316500.0
REPL,2018-08-01,63300.0,63300.0,63300.0,63300.0,0.0,5.0,316500.0,316500.0
REPL,2018-07-31,64499.0,64499.0,62700.0,63299.8,96.0,15.0,949497.0,949497.0
REPL,2018-07-25,62700.0,62700.0,62700.0,62700.0,0.0,1.0,62700.0,62700.0
REPL,2018-07-24,62700.0,62700.0,62700.0,62700.0,97.0,6.0,376200.0,376200.0
REPL,2018-07-20,62100.0,62100.0,62100.0,62100.0,-297.0,2.0,124200.0,124200.0
REPL,2018-07-12,63999.0,63999.0,63999.0,63999.0,168.0,1.0,63999.0,63999.0
REPL,2018-07-05,62944.0,62944.0,62944.0,62944.0,-300.0,12.0,755328.0,755328.0
REPL,2018-06-27,64890.0,64890.0,64890.0,64890.0,-6.0,2.0,129780.0,129780.0
REPL,2018-06-26,65000.0,65000.0,64890.0,64926.67,306.0,6.0,389560.0,389560.0
REPL,2018-06-20,63000.0,63000.0,63000.0,63000.0,0.0,6.0,378000.0,378000.0
REPL,2018-06-19,63000.0,63000.0,63000.0,63000.0,0.0,4.0,252000.0,252000.0
REPL,2018-06-14,63000.0,63000.0,63000.0,63000.0,0.0,1.0,63000.0,63000.0
REPL,2018-06-13,63000.0,63000.0,63000.0,63000.0,48.0,3.0,189000.0,189000.0
REPL,2018-06-12,62700.0,62700.0,62700.0,62700.0,0.0,18.0,1128.6,1128600.0
REPL,2018-06-06,62700.0,62700.0,62700.0,62700.0,0.0,10.0,627000.0,627000.0
REPL,2018-05-31,62700.0,62700.0,62700.0,62700.0,113.0,10.0,627000.0,627000.0
REPL,2018-05-23,62000.0,62000.0,62000.0,62000.0,81.0,5.0,310000.0,310000.0
REPL,2018-05-11,61500.0,61500.0,61500.0,61500.0,82.0,1.0,61500.0,61500.0
REPL,2018-05-07,61000.0,61000.0,61000.0,61000.0,0.0,2.0,122000.0,122000.0
REPL,2018-04-30,61000.0,61000.0,61000.0,61000.0,893.0,1.0,61000.0,61000.0
REPL,2018-04-26,56000.0,56000.0,56000.0,56000.0,-820.0,2.0,112000.0,112000.0
REPL,2018-04-17,61000.0,61000.0,61000.0,61000.0,0.0,4.0,244000.0,244000.0
REPL,2018-04-13,61001.0,61001.0,61001.0,61001.0,218.0,1.0,61001.0,61001.0
REPL,2018-04-04,59701.0,59701.0,59701.0,59701.0,-213.0,8.0,477608.0,477608.0
REPL,2018-03-23,61000.0,61000.0,61000.0,61000.0,83.0,2.0,122000.0,122000.0
REPL,2018-03-21,60500.0,60500.0,60500.0,60500.0,0.0,3.0,181500.0,181500.0
REPL,2018-03-19,60501.0,60501.0,60501.0,60501.0,0.0,2.0,121002.0,121002.0
REPL,2018-03-15,60500.0,60500.0,60500.0,60500.0,67.0,2.0,121000.0,121000.0
REPL,2018-03-12,60100.0,60100.0,60100.0,60100.0,-64.0,5.0,300500.0,300500.0
REPL,2018-03-09,60500.0,60500.0,60445.0,60484.29,7.0,7.0,423390.0,423390.0
REPL,2018-03-08,60445.0,60445.0,60445.0,60445.0,0.0,5.0,302225.0,302225.0
REPL,2018-03-07,60445.0,60445.0,60445.0,60445.0,300.0,8.0,483560.0,483560.0
REPL,2018-03-02,61000.0,61000.0,58500.0,58685.19,-265.0,27.0,1584.5,1584500.0
REPL,2018-02-22,60280.0,60280.0,60280.0,60280.0,0.0,2.0,120560.0,120560.0
REPL,2018-01-31,60280.0,60280.0,60280.0,60280.0,1000.0,2.0,120560.0,120560.0
REPL,2018-01-10,54800.0,54800.0,54800.0,54800.0,0.0,1.0,54800.0,54800.0
REPL,2017-12-28,54800.0,54800.0,54800.0,54800.0,111.0,2.0,109600.0,109600.0
REPL,2017-12-22,54201.0,54201.0,54201.0,54201.0,0.0,5.0,271005.0,271005.0
REPL,2017-12-21,54200.0,54200.0,54200.0,54200.0,18.0,1.0,54200.0,54200.0
REPL,2017-12-11,54101.0,54101.0,54101.0,54101.0,-6.0,2.0,108202.0,108202.0
REPL,2017-12-07,54101.0,54150.0,54101.0,54133.67,-104.0,6.0,324802.0,324802.0
REPL,2017-12-04,54700.0,54700.0,54700.0,54700.0,-18.0,1.0,54700.0,54700.0
REPL,2017-11-21,54800.0,54800.0,54800.0,54800.0,37.0,2.0,109600.0,109600.0
REPL,2017-11-20,54600.0,54600.0,54600.0,54600.0,0.0,3.0,163800.0,163800.0
REPL,2017-11-15,54600.0,54600.0,54600.0,54600.0,111.0,3.0,163800.0,163800.0
REPL,2017-11-10,54000.0,54000.0,54000.0,54000.0,189.0,8.0,432000.0,432000.0
REPL,2017-11-02,53000.0,53000.0,53000.0,53000.0,0.0,2.0,106000.0,106000.0
REPL,2017-11-01,53002.0,53003.0,53002.0,53002.25,0.0,8.0,424018.0,424018.0
REPL,2017-10-30,53000.0,53000.0,53000.0,53000.0,0.0,5.0,265000.0,265000.0
REPL,2017-10-27,53000.0,53000.0,53000.0,53000.0,0.0,6.0,318000.0,318000.0
REPL,2017-10-26,53000.0,53000.0,53000.0,53000.0,95.0,4.0,212000.0,212000.0
REPL,2017-10-20,52500.0,52500.0,52500.0,52500.0,-23.0,2.0,105000.0,105000.0
REPL,2017-10-13,52700.0,52700.0,52321.0,52619.8,57.0,5.0,263099.0,263099.0
REPL,2017-10-03,52500.0,52500.0,52001.0,52321.79,62.0,14.0,732505.0,732505.0
REPL,2017-09-27,52000.0,52000.0,52000.0,52000.0,0.0,1.0,52000.0,52000.0
REPL,2017-09-21,52000.0,52000.0,52000.0,52000.0,102.0,10.0,520000.0,520000.0
REPL,2017-09-20,51473.0,51473.0,51473.0,51473.0,300.0,7.0,360311.0,360311.0
REPL,2017-09-14,49974.0,49974.0,49974.0,49974.0,300.0,1.0,49974.0,49974.0
REPL,2017-09-04,48520.0,48520.0,48519.0,48519.33,4.0,3.0,145558.0,145558.0
REPL,2017-08-31,48500.0,48500.0,48500.0,48500.0,-300.0,10.0,485000.0,485000.0
REPL,2017-08-23,50000.0,50000.0,50000.0,50000.0,386.0,3.0,150000.0,150000.0
REPL,2017-08-22,48005.0,49440.0,48005.0,48139.92,29.0,12.0,577679.0,577679.0
REPL,2017-08-17,48000.0,48000.0,48000.0,48000.0,0.0,10.0,480000.0,480000.0
REPL,2017-07-27,48000.0,48000.0,48000.0,48000.0,-984.0,9.0,432000.0,432000.0
REPL,2017-07-25,53240.0,53240.0,53240.0,53240.0,1000.0,1.0,53240.0,53240.0
REPL,2017-07-24,48400.0,48400.0,48400.0,48400.0,1000.0,2.0,96800.0,96800.0
REPL,2017-07-12,44000.0,44000.0,44000.0,44000.0,0.0,15.0,660000.0,660000.0
REPL,2017-07-11,44000.0,44000.0,44000.0,44000.0,0.0,11.0,484000.0,484000.0
REPL,2017-07-07,44000.0,44000.0,43999.0,43999.65,0.0,20.0,879993.0,879993.0
REPL,2017-06-27,44000.0,44000.0,44000.0,44000.0,0.0,10.0,440000.0,440000.0
REPL,2017-06-19,44000.0,44000.0,44000.0,44000.0,-222.0,2.0,88000.0,88000.0
REPL,2017-06-09,45000.0,45000.0,45000.0,45000.0,227.0,2.0,90000.0,90000.0
REPL,2017-06-07,44000.0,44000.0,44000.0,44000.0,233.0,3.0,132000.0,132000.0
REPL,2017-05-30,43000.0,43000.0,43000.0,43000.0,0.0,1.0,43000.0,43000.0
REPL,2017-05-19,43000.0,43000.0,43000.0,43000.0,238.0,2.0,86000.0,86000.0
REPL,2017-05-12,42000.0,42000.0,42000.0,42000.0,0.0,3.0,126000.0,126000.0
REPL,2017-04-24,42000.0,42000.0,42000.0,42000.0,-742.0,6.0,252000.0,252000.0
REPL,2017-04-10,45000.0,45500.0,45000.0,45368.42,409.0,19.0,862000.0,862000.0
REPL,2017-03-30,43007.0,45320.0,43007.0,43585.25,-94.0,4.0,174341.0,174341.0
REPL,2017-03-28,44000.0,44000.0,44000.0,44000.0,233.0,1.0,44000.0,44000.0
REPL,2017-03-16,43000.0,43000.0,43000.0,43000.0,70.0,2.0,86000.0,86000.0
REPL,2017-03-14,42700.0,42700.0,42700.0,42700.0,-361.0,45.0,1921.5,1921500.0
REPL,2017-03-02,44300.0,44300.0,44300.0,44300.0,-93.0,60.0,2658.0,2658000.0
REPL,2017-02-27,45000.0,45000.0,44500.0,44717.39,64.0,23.0,1028.5,1028500.0
REPL,2017-02-24,44500.0,44500.0,44290.0,44434.32,8.0,44.0,1955.11,1955110.0
REPL,2017-02-15,44400.0,44400.0,44400.0,44400.0,-22.0,2.0,88800.0,88800.0
REPL,2017-02-14,44500.0,44500.0,44500.0,44500.0,-111.0,30.0,1335.0,1335000.0
REPL,2017-02-10,44999.0,44999.0,44999.0,44999.0,44.0,4.0,179996.0,179996.0
REPL,2017-02-08,44800.0,44800.0,44800.0,44800.0,299.0,2.0,89600.0,89600.0
REPL,2017-01-27,43500.0,43500.0,43500.0,43500.0,116.0,5.0,217500.0,217500.0
REPL,2017-01-17,43000.0,43000.0,43000.0,43000.0,0.0,15.0,645000.0,645000.0
REPL,2017-01-12,43000.0,43000.0,43000.0,43000.0,0.0,4.0,172000.0,172000.0
REPL,2016-12-29,43000.0,43000.0,43000.0,43000.0,0.0,8.0,344000.0,344000.0
REPL,2016-12-28,43000.0,43000.0,43000.0,43000.0,238.0,5.0,215000.0,215000.0
REPL,2016-12-23,42001.0,42001.0,42000.0,42000.08,0.0,12.0,504001.0,504001.0
REPL,2016-12-15,42000.0,42000.0,42000.0,42000.0,0.0,3.0,126000.0,126000.0
REPL,2016-12-14,42000.0,42000.0,42000.0,42000.0,0.0,11.0,462000.0,462000.0
REPL,2016-11-18,42000.0,42000.0,41999.0,41999.05,0.0,19.0,797982.0,797982.0
REPL,2016-11-17,41999.0,41999.0,41999.0,41999.0,0.0,2.0,83998.0,83998.0
REPL,2016-10-31,42000.0,42000.0,42000.0,42000.0,0.0,6.0,252000.0,252000.0
REPL,2016-10-27,42000.0,42000.0,42000.0,42000.0,0.0,4.0,168000.0,168000.0
REPL,2016-10-26,42000.0,42000.0,42000.0,42000.0,0.0,2.0,84000.0,84000.0
REPL,2016-10-21,42000.0,42000.0,42000.0,42000.0,-88.0,1.0,42000.0,42000.0
REPL,2016-10-19,42500.0,42500.0,42000.0,42375.0,89.0,4.0,169500.0,169500.0
REPL,2016-10-06,42000.0,42000.0,42000.0,42000.0,-118.0,2.0,84000.0,84000.0
REPL,2016-10-05,42500.0,42500.0,42500.0,42500.0,0.0,2.0,85000.0,85000.0
REPL,2016-10-04,42500.0,42500.0,42500.0,42500.0,119.0,1.0,42500.0,42500.0
REPL,2016-09-30,42000.0,42000.0,42000.0,42000.0,60.0,1.0,42000.0,42000.0
REPL,2016-09-27,43000.0,43000.0,39001.0,41750.25,-59.0,4.0,167001.0,167001.0
REPL,2016-09-21,41999.0,41999.0,41999.0,41999.0,0.0,5.0,209995.0,209995.0
REPL,2016-09-19,42000.0,42000.0,42000.0,42000.0,0.0,3.0,126000.0,126000.0
REPL,2016-09-01,42000.0,42000.0,42000.0,42000.0,500.0,4.0,168000.0,168000.0
REPL,2016-08-26,40000.0,40000.0,40000.0,40000.0,0.0,1.0,40000.0,40000.0
REPL,2016-08-12,40000.0,40000.0,40000.0,40000.0,256.0,1.0,40000.0,40000.0
REPL,2016-08-09,39000.0,39000.0,39000.0,39000.0,0.0,2.0,78000.0,78000.0
REPL,2016-08-04,39000.0,39000.0,39000.0,39000.0,130.0,5.0,195000.0,195000.0
REPL,2016-07-26,38500.0,38500.0,38500.0,38500.0,132.0,3.0,115500.0,115500.0
REPL,2016-07-21,38000.0,38000.0,38000.0,38000.0,53.0,3.0,114000.0,114000.0
REPL,2016-07-12,37800.0,37800.0,37800.0,37800.0,0.0,1.0,37800.0,37800.0
REPL,2016-06-01,37800.0,37800.0,37800.0,37800.0,0.0,3.0,113400.0,113400.0
REPL,2016-05-30,37801.0,37801.0,37801.0,37801.0,300.0,2.0,75602.0,75602.0
REPL,2016-05-12,36700.0,36700.0,36700.0,36700.0,294.0,2.0,73400.0,73400.0
REPL,2016-04-27,35500.0,35689.0,35500.0,35651.2,-11.0,10.0,356512.0,356512.0
REPL,2016-04-21,35689.0,35689.0,35689.0,35689.0,300.0,2.0,71378.0,71378.0
REPL,2016-04-18,34650.0,34650.0,34650.0,34650.0,0.0,5.0,173250.0,173250.0
REPL,2016-04-12,34650.0,34650.0,34650.0,34650.0,-1000.0,5.0,173250.0,173250.0
REPL,2016-04-11,38500.0,38500.0,38500.0,38500.0,132.0,4.0,154000.0,154000.0
REPL,2016-03-31,38000.0,38000.0,38000.0,38000.0,0.0,2.0,76000.0,76000.0
REPL,2016-03-30,38000.0,38000.0,38000.0,38000.0,0.0,2.0,76000.0,76000.0
REPL,2016-03-29,38000.0,38000.0,38000.0,38000.0,0.0,4.0,152000.0,152000.0
REPL,2016-03-23,38000.0,38000.0,38000.0,38000.0,0.0,2.0,76000.0,76000.0
REPL,2016-03-18,38001.0,38001.0,38001.0,38001.0,0.0,4.0,152004.0,152004.0
REPL,2016-03-17,38000.0,38000.0,38000.0,38000.0,0.0,9.0,342000.0,342000.0
REPL,2016-03-15,38000.0,38000.0,38000.0,38000.0,0.0,18.0,684000.0,684000.0
REPL,2016-03-14,38000.0,38000.0,38000.0,38000.0,0.0,2.0,76000.0,76000.0
REPL,2016-03-11,38000.0,38000.0,38000.0,38000.0,-194.0,4.0,152000.0,152000.0
REPL,2016-03-08,38500.0,39000.0,38500.0,38750.0,65.0,10.0,387500.0,387500.0
REPL,2016-03-07,38500.0,38500.0,38500.0,38500.0,132.0,5.0,192500.0,192500.0
REPL,2016-03-03,38000.0,38000.0,38000.0,38000.0,-27.0,10.0,380000.0,380000.0
REPL,2016-03-02,38101.0,38102.0,38101.0,38101.05,0.0,20.0,762021.0,762021.0
REPL,2016-03-01,38100.0,38100.0,38100.0,38100.0,0.0,1.0,38100.0,38100.0
REPL,2016-02-29,38100.0,38100.0,38100.0,38100.0,297.0,3.0,114300.0,114300.0
REPL,2016-02-26,37000.0,37000.0,37000.0,37000.0,0.0,40.0,1480.0,1480000.0
REPL,2016-02-25,37000.0,37000.0,37000.0,37000.0,0.0,8.0,296000.0,296000.0
REPL,2016-02-22,37000.0,37000.0,37000.0,37000.0,0.0,12.0,444000.0,444000.0
REPL,2016-02-18,37000.0,37000.0,37000.0,37000.0,-64.0,5.0,185000.0,185000.0
REPL,2016-02-17,37000.0,37500.0,37000.0,37238.1,-452.0,21.0,782000.0,782000.0
REPL,2016-02-15,39000.0,39000.0,39000.0,39000.0,0.0,2.0,78000.0,78000.0
REPL,2016-01-27,39000.0,39000.0,39000.0,39000.0,0.0,2.0,78000.0,78000.0
REPL,2016-01-21,39000.0,39000.0,39000.0,39000.0,0.0,3.0,117000.0,117000.0
REPL,2016-01-18,39000.0,39001.0,39000.0,39000.3,-250.0,10.0,390003.0,390003.0
REPL,2016-01-11,40000.0,40000.0,40000.0,40000.0,0.0,19.0,760000.0,760000.0
REPL,2016-01-08,40000.0,40000.0,40000.0,40000.0,0.0,10.0,400000.0,400000.0
REPL,2016-01-05,40000.0,40000.0,40000.0,40000.0,0.0,7.0,280000.0,280000.0
REPL,2016-01-04,40000.0,40000.0,40000.0,40000.0,-244.0,5.0,200000.0,200000.0
REPL,2015-12-30,41000.0,41000.0,41000.0,41000.0,0.0,12.0,492000.0,492000.0
REPL,2015-12-29,41000.0,41000.0,41000.0,41000.0,0.0,8.0,328000.0,328000.0
REPL,2015-12-28,41000.0,41000.0,40999.0,40999.7,0.0,10.0,409997.0,409997.0
REPL,2015-12-24,41000.0,41000.0,41000.0,41000.0,0.0,10.0,410000.0,410000.0
REPL,2015-12-23,41000.0,41000.0,41000.0,41000.0,0.0,20.0,820000.0,820000.0
REPL,2015-12-22,41000.0,41000.0,41000.0,41000.0,0.0,10.0,410000.0,410000.0
REPL,2015-12-21,41000.0,41000.0,41000.0,41000.0,0.0,7.0,287000.0,287000.0
REPL,2015-12-18,41000.0,41000.0,41000.0,41000.0,0.0,10.0,410000.0,410000.0
REPL,2015-12-17,41000.0,41000.0,41000.0,41000.0,0.0,6.0,246000.0,246000.0
REPL,2015-12-16,41000.0,41000.0,41000.0,41000.0,0.0,15.0,615000.0,615000.0
REPL,2015-12-14,41000.0,41000.0,41000.0,41000.0,0.0,4.0,164000.0,164000.0
REPL,2015-12-11,41000.0,41000.0,41000.0,41000.0,0.0,8.0,328000.0,328000.0
REPL,2015-12-10,41000.0,41000.0,41000.0,41000.0,136.0,2.0,82000.0,82000.0
REPL,2015-12-07,40450.0,40450.0,40450.0,40450.0,293.0,2.0,80900.0,80900.0
REPL,2015-12-01,39300.0,39300.0,39300.0,39300.0,-860.0,2.0,78600.0,78600.0
REPL,2015-11-24,43000.0,43000.0,43000.0,43000.0,238.0,10.0,430000.0,430000.0
REPL,2015-11-23,42000.0,42000.0,42000.0,42000.0,0.0,1.0,42000.0,42000.0
REPL,2015-11-17,42000.0,42000.0,42000.0,42000.0,-378.0,4.0,168000.0,168000.0
REPL,2015-11-05,43650.0,43650.0,43650.0,43650.0,-300.0,3.0,130950.0,130950.0
REPL,2015-10-20,45000.0,45000.0,45000.0,45000.0,-377.0,3.0,135000.0,135000.0
REPL,2015-09-29,46850.0,46850.0,46500.0,46762.5,-51.0,12.0,561150.0,561150.0
REPL,2015-09-18,47000.0,47000.0,47000.0,47000.0,0.0,37.0,1739.0,1739000.0
REPL,2015-09-17,47000.0,47000.0,47000.0,47000.0,-105.0,10.0,470000.0,470000.0
REPL,2015-09-14,47500.0,47500.0,47500.0,47500.0,106.0,5.0,237500.0,237500.0
REPL,2015-09-11,47000.0,47000.0,47000.0,47000.0,-105.0,5.0,235000.0,235000.0
REPL,2015-09-03,47500.0,47500.0,47500.0,47500.0,-21.0,5.0,237500.0,237500.0
REPL,2015-08-31,47600.0,47600.0,47600.0,47600.0,-286.0,30.0,1428.0,1428000.0
REPL,2015-08-26,49000.0,49001.0,49000.0,49000.53,0.0,19.0,931010.0,931010.0
REPL,2015-08-12,49000.0,49000.0,49000.0,49000.0,-200.0,5.0,245000.0,245000.0
REPL,2015-08-07,49999.0,49999.0,49999.0,49999.0,0.0,3.0,149997.0,149997.0
REPL,2015-08-05,50000.0,50000.0,50000.0,50000.0,0.0,1.0,50000.0,50000.0
REPL,2015-07-30,50000.0,50000.0,50000.0,50000.0,0.0,3.0,150000.0,150000.0
REPL,2015-07-28,50000.0,50000.0,50000.0,50000.0,-196.0,35.0,1750.0,1750000.0
REPL,2015-07-16,51000.0,51000.0,50999.0,50999.88,0.0,16.0,815998.0,815998.0
REPL,2015-07-09,51000.0,51000.0,51000.0,51000.0,0.0,1.0,51000.0,51000.0
REPL,2015-07-07,51000.0,51000.0,51000.0,51000.0,0.0,10.0,510000.0,510000.0
REPL,2015-07-02,51000.0,51000.0,51000.0,51000.0,-97.0,1.0,51000.0,51000.0
REPL,2015-07-01,51500.0,51500.0,51500.0,51500.0,0.0,25.0,1287.5,1287500.0
REPL,2015-06-29,51500.0,51500.0,51500.0,51500.0,-283.0,1.0,51500.0,51500.0
REPL,2015-05-15,53000.0,53000.0,53000.0,53000.0,-701.0,3.0,159000.0,159000.0
REPL,2015-04-09,57000.0,57000.0,56990.0,56998.0,0.0,10.0,569980.0,569980.0
REPL,2015-04-02,57000.0,57000.0,57000.0,57000.0,0.0,5.0,285000.0,285000.0
REPL,2015-04-01,57000.0,57000.0,57000.0,57000.0,0.0,15.0,855000.0,855000.0
REPL,2015-03-30,56999.0,56999.0,56999.0,56999.0,0.0,2.0,113998.0,113998.0
REPL,2015-03-25,57000.0,57000.0,57000.0,57000.0,0.0,2.0,114000.0,114000.0
REPL,2015-03-20,57000.0,57000.0,57000.0,57000.0,0.0,1.0,57000.0,57000.0
REPL,2015-03-19,57000.0,57000.0,57000.0,57000.0,0.0,1.0,57000.0,57000.0
REPL,2015-03-16,57000.0,57000.0,57000.0,57000.0,0.0,1.0,57000.0,57000.0
REPL,2015-03-12,57001.0,57001.0,57001.0,57001.0,-172.0,5.0,285005.0,285005.0
REPL,2015-03-09,58000.0,58000.0,58000.0,58000.0,0.0,2.0,116000.0,116000.0
REPL,2015-03-05,58000.0,58000.0,58000.0,58000.0,6.0,5.0,290000.0,290000.0
REPL,2015-02-26,57999.0,57999.0,57900.0,57966.0,-6.0,6.0,347796.0,347796.0
REPL,2015-02-09,57999.0,57999.0,57999.0,57999.0,17.0,2.0,115998.0,115998.0
REPL,2015-02-05,57900.0,57900.0,57900.0,57900.0,-16.0,2.0,115800.0,115800.0
REPL,2015-02-04,57900.0,58000.0,57900.0,57990.91,85.0,11.0,637900.0,637900.0
REPL,2015-02-03,57500.0,57500.0,57500.0,57500.0,88.0,2.0,115000.0,115000.0
REPL,2015-01-27,57000.0,57000.0,57000.0,57000.0,0.0,5.0,285000.0,285000.0
REPL,2015-01-26,57000.0,57000.0,57000.0,57000.0,0.0,15.0,855000.0,855000.0
REPL,2015-01-16,57000.0,57000.0,57000.0,57000.0,0.0,10.0,570000.0,570000.0
RIMI,2024-04-12,31500.0,31500.0,31500.0,31500.0,0.0,367.0,115605.0,115605.0
RIMI,2022-09-13,31500.0,31500.0,31500.0,31500.0,0.0,37.0,11655.0,11655.0
RIMI,2022-04-15,31500.0,31500.0,31500.0,31500.0,0.0,221.0,69615.0,69615.0
RIMI,2021-04-28,31500.0,31500.0,31500.0,31500.0,161.0,1.292,406980.0,406980.0
RIMI,2020-10-15,31000.0,31000.0,31000.0,31000.0,-4523.0,25.0,7750.0,7750.0
RIMI,2017-07-10,56600.0,56600.0,56600.0,56600.0,7968.0,9.0,5094.0,5094.0
RZEK,2024-12-25,5000.0,5000.0,5000.0,5000.0,0.0,80.67,4033.5,4033500.0
RZEK,2024-12-18,5000.0,5000.0,5000.0,5000.0,0.0,26.654,1332.7,1332700.0
RZEK,2024-09-03,5000.0,5000.0,5000.0,5000.0,0.0,618.0,30900.0,30900.0
RZEK,2023-12-14,5000.0,5000.0,5000.0,5000.0,0.0,1.392,69600.0,69600.0
RZEK,2023-10-17,5000.0,5000.0,5000.0,5000.0,0.0,1.05,52500.0,52500.0
RZEK,2023-09-13,5000.0,5000.0,5000.0,5000.0,0.0,32.0,1600.0,1600.0
RZEK,2023-08-07,5000.0,5000.0,5000.0,5000.0,0.0,842.0,42100.0,42100.0
RZEK,2023-06-12,5000.0,5000.0,5000.0,5000.0,0.0,1.263,63150.0,63150.0
RZEK,2023-06-05,5000.0,5000.0,5000.0,5000.0,0.0,1.233,61650.0,61650.0
RZEK,2023-01-05,5000.0,5000.0,5000.0,5000.0,0.0,382.0,19100.0,19100.0
RZEK,2022-12-23,5000.0,5000.0,5000.0,5000.0,0.0,4.0,200000.0,200000.0
RZEK,2022-12-06,5000.0,5000.0,5000.0,5000.0,0.0,1.234,61700.0,61700.0
RZEK,2022-12-05,5000.0,5000.0,5000.0,5000.0,0.0,616.0,30800.0,30800.0
RZEK,2022-11-17,5000.0,5000.0,5000.0,5000.0,0.0,1.234,61700.0,61700.0
RZEK,2022-11-15,5000.0,5000.0,5000.0,5000.0,0.0,3.069,153450.0,153450.0
RZEK,2022-11-01,5000.0,5000.0,5000.0,5000.0,0.0,612.0,30600.0,30600.0
RZEK,2022-10-14,5000.0,5000.0,5000.0,5000.0,0.0,20.0,1000.0,1000.0
RZEK,2022-10-10,5000.0,5000.0,5000.0,5000.0,0.0,53.0,2650.0,2650.0
RZEK,2022-09-12,5000.0,5000.0,5000.0,5000.0,0.0,3.495,174750.0,174750.0
RZEK,2022-08-17,5000.0,5000.0,5000.0,5000.0,0.0,3.675,183750.0,183750.0
RZEK,2022-08-09,5000.0,5000.0,5000.0,5000.0,0.0,3.702,185100.0,185100.0
RZEK,2022-08-04,5000.0,5000.0,5000.0,5000.0,0.0,12.681,634050.0,634050.0
RZEK,2022-08-03,5000.0,5000.0,5000.0,5000.0,0.0,375.0,18750.0,18750.0
RZEK,2022-07-26,5000.0,5000.0,5000.0,5000.0,0.0,3.676,183800.0,183800.0
RZEK,2022-07-25,5000.0,5000.0,5000.0,5000.0,0.0,1.245,62250.0,62250.0
RZEK,2022-07-22,5000.0,5000.0,5000.0,5000.0,0.0,3.214,160700.0,160700.0
RZEK,2022-07-15,5000.0,5000.0,5000.0,5000.0,0.0,2.467,123350.0,123350.0
RZEK,2022-07-13,5000.0,5000.0,5000.0,5000.0,0.0,4.21,210500.0,210500.0
RZEK,2022-07-12,5000.0,5000.0,5000.0,5000.0,0.0,5.054,252700.0,252700.0
RZEK,2022-07-08,5000.0,5000.0,5000.0,5000.0,0.0,2.474,123700.0,123700.0
RZEK,2022-07-07,5000.0,5000.0,5000.0,5000.0,0.0,4.938,246900.0,246900.0
RZEK,2022-07-06,5000.0,5000.0,5000.0,5000.0,0.0,7.175,358750.0,358750.0
RZEK,2022-07-05,5000.0,5000.0,5000.0,5000.0,0.0,4.603,230150.0,230150.0
RZEK,2022-07-04,5000.0,5000.0,5000.0,5000.0,0.0,3.732,186600.0,186600.0
RZEK,2022-06-29,5000.0,5000.0,5000.0,5000.0,0.0,7.719,385950.0,385950.0
RZEK,2022-06-15,5000.0,5000.0,5000.0,5000.0,0.0,6.43,321500.0,321500.0
RZEK,2021-10-22,5000.0,5000.0,5000.0,5000.0,0.0,1.038,51900.0,51900.0
RZEK,2021-02-24,5000.0,5000.0,5000.0,5000.0,0.0,1.92,96000.0,96000.0
RZEK,2021-02-23,5000.0,5000.0,5000.0,5000.0,-2857.0,50.0,2500.0,2500.0
RZEK,2020-10-16,7000.0,7000.0,7000.0,7000.0,294.0,28.328,1982.96,1982960.0
RZEK,2020-10-15,6800.0,6800.0,6800.0,6800.0,0.0,3.24,220320.0,220320.0
RZEK,2020-10-14,6800.0,6800.0,6800.0,6800.0,0.0,890.0,60520.0,60520.0
RZEK,2020-05-29,6800.0,6800.0,6800.0,6800.0,4167.0,896.0,60928.0,60928.0
RZEK,2020-03-20,4800.0,4800.0,4800.0,4800.0,0.0,2.886,138528.0,138528.0
RZEK,2020-03-12,4800.0,4800.0,4800.0,4800.0,0.0,439.0,21072.0,21072.0
RZEK,2020-02-21,4800.0,4800.0,4800.0,4800.0,0.0,15.0,720.0,720.0
RZEK,2020-02-19,4800.0,4800.0,4800.0,4800.0,0.0,21.0,1008.0,1008.0
RZEK,2020-02-03,4800.0,4800.0,4800.0,4800.0,0.0,24.0,1152.0,1152.0
RZEK,2019-12-23,4800.0,4800.0,4800.0,4800.0,0.0,438.0,21024.0,21024.0
RZEK,2019-10-10,4800.0,4800.0,4800.0,4800.0,-2000.0,50.0,2400.0,2400.0
RZEK,2019-10-03,6000.0,6000.0,6000.0,6000.0,0.0,7.796,467760.0,467760.0
RZEK,2019-10-02,6000.0,6000.0,6000.0,6000.0,-2857.0,10.0,600.0,600.0
RZEK,2019-08-20,8400.0,8400.0,8400.0,8400.0,-233.0,634.0,53256.0,53256.0
RZEK,2019-08-19,8600.0,8600.0,8600.0,8600.0,118.0,1.127,96922.0,96922.0
RZEK,2019-08-14,8500.0,8500.0,8500.0,8500.0,18333.0,500.0,42500.0,42500.0
RZEK,2019-07-17,3000.0,3000.0,3000.0,3000.0,0.0,100.0,3000.0,3000.0
RZEK,2019-05-07,3000.0,3000.0,3000.0,3000.0,0.0,12.0,360.0,360.0
RZEK,2019-02-25,3000.0,3000.0,3000.0,3000.0,0.0,33.0,990.0,990.0
RZEK,2019-02-15,3000.0,3000.0,3000.0,3000.0,0.0,28.0,840.0,840.0
RZEK,2019-02-13,3000.0,3000.0,3000.0,3000.0,0.0,25.0,750.0,750.0
RZEK,2018-11-22,3000.0,3000.0,3000.0,3000.0,0.0,1.554,46620.0,46620.0
RZEK,2018-11-06,3000.0,3000.0,3000.0,3000.0,0.0,9.0,270.0,270.0
RZEK,2018-09-28,3000.0,3000.0,3000.0,3000.0,0.0,1.236,37080.0,37080.0
RZEK,2018-08-17,3000.0,3000.0,3000.0,3000.0,0.0,25.0,750.0,750.0
RZEK,2018-07-04,3000.0,3000.0,3000.0,3000.0,0.0,25.0,750.0,750.0
RZEK,2018-06-08,3000.0,3000.0,3000.0,3000.0,0.0,41.0,1230.0,1230.0
RZEK,2018-06-05,3000.0,3000.0,3000.0,3000.0,0.0,157.0,4710.0,4710.0
RZEK,2018-05-29,3000.0,3000.0,3000.0,3000.0,0.0,100.0,3000.0,3000.0
RZEK,2018-05-28,3000.0,3000.0,3000.0,3000.0,0.0,200.0,6000.0,6000.0
RZEK,2018-04-17,3000.0,3000.0,3000.0,3000.0,0.0,21.0,630.0,630.0
RZEK,2018-02-12,3000.0,3000.0,3000.0,3000.0,0.0,20.0,600.0,600.0
RZEK,2018-02-06,3000.0,3000.0,3000.0,3000.0,0.0,24.0,720.0,720.0
RZEK,2017-12-06,3000.0,3000.0,3000.0,3000.0,0.0,3.932,117960.0,117960.0
RZEK,2017-12-05,3000.0,3000.0,3000.0,3000.0,0.0,5.0,150000.0,150000.0
RZEK,2017-11-02,3000.0,3000.0,3000.0,3000.0,0.0,100.0,3000.0,3000.0
RZEK,2017-07-26,3000.0,3000.0,3000.0,3000.0,0.0,99.0,2970.0,2970.0
RZEK,2017-06-28,3000.0,3000.0,3000.0,3000.0,0.0,1.237,37110.0,37110.0
RZEK,2017-04-05,3000.0,3000.0,3000.0,3000.0,0.0,735.0,22050.0,22050.0
RZEK,2016-12-28,3000.0,3000.0,3000.0,3000.0,0.0,4.899,146970.0,146970.0
RZEK,2016-11-18,3000.0,3000.0,3000.0,3000.0,0.0,15.0,450.0,450.0
RZEK,2016-03-28,3000.0,3000.0,3000.0,3000.0,0.0,1.922,57660.0,57660.0
RZEK,2016-03-22,3000.0,3000.0,3000.0,3000.0,0.0,24.0,720.0,720.0
RZEK,2016-03-04,3000.0,3000.0,3000.0,3000.0,0.0,26.0,780.0,780.0
RZEK,2015-12-28,3000.0,3000.0,3000.0,3000.0,0.0,24.0,720.0,720.0
RZEK,2015-11-23,3000.0,3000.0,3000.0,3000.0,0.0,13.0,390.0,390.0
RZEK,2015-06-24,3000.0,3000.0,3000.0,3000.0,0.0,18.0,540.0,540.0
RZEK,2015-05-21,3000.0,3000.0,3000.0,3000.0,0.0,1.247,37410.0,37410.0
RZEK,2015-04-15,3000.0,3000.0,3000.0,3000.0,0.0,23.0,690.0,690.0
RZEK,2015-02-12,3000.0,3000.0,3000.0,3000.0,0.0,30.0,900.0,900.0
RZIT,2019-08-23,2000.0,2000.0,2000.0,2000.0,0.0,31.0,620.0,620.0
RZIT,2019-08-01,2000.0,2000.0,2000.0,2000.0,0.0,56.0,1120.0,1120.0
RZIT,2019-05-07,2000.0,2000.0,2000.0,2000.0,-2000.0,13.0,260.0,260.0
RZIT,2019-02-22,2500.0,2500.0,2500.0,2500.0,2500.0,400.0,10000.0,10000.0
RZIT,2019-02-21,2000.0,2000.0,2000.0,2000.0,0.0,34.0,680.0,680.0
RZIT,2019-02-15,2000.0,2000.0,2000.0,2000.0,0.0,29.0,580.0,580.0
RZIT,2019-02-13,2000.0,2000.0,2000.0,2000.0,0.0,50.0,1000.0,1000.0
RZIT,2019-02-01,2000.0,2000.0,2000.0,2000.0,-2000.0,300.0,6000.0,6000.0
RZIT,2018-12-17,2500.0,2500.0,2500.0,2500.0,0.0,600.0,15000.0,15000.0
RZIT,2018-11-08,2500.0,2500.0,2500.0,2500.0,0.0,500.0,12500.0,12500.0
RZIT,2018-11-06,2500.0,2500.0,2500.0,2500.0,0.0,9.0,225.0,225.0
RZIT,2018-09-17,2500.0,2500.0,2500.0,2500.0,0.0,58.0,1450.0,1450.0
RZIT,2018-08-22,2500.0,2500.0,2500.0,2500.0,-1071.0,100.0,2500.0,2500.0
RZIT,2018-08-16,2800.0,2800.0,2800.0,2800.0,0.0,300.0,8400.0,8400.0
RZIT,2018-07-10,2800.0,2800.0,2800.0,2800.0,0.0,1.0,28000.0,28000.0
RZIT,2018-06-27,2800.0,2800.0,2800.0,2800.0,4000.0,805.0,22540.0,22540.0
RZIT,2018-06-14,2000.0,2000.0,2000.0,2000.0,-3333.0,34.0,680.0,680.0
RZIT,2018-03-21,3000.0,3000.0,3000.0,3000.0,5000.0,215.0,6450.0,6450.0
RZIT,2018-02-19,2000.0,2000.0,2000.0,2000.0,0.0,25.0,500.0,500.0
RZIT,2018-02-12,2000.0,2000.0,2000.0,2000.0,0.0,21.0,420.0,420.0
RZIT,2018-02-01,2000.0,2000.0,2000.0,2000.0,-2000.0,25.0,500.0,500.0
RZIT,2018-01-10,2500.0,2500.0,2500.0,2500.0,0.0,1.0,25000.0,25000.0
RZIT,2017-10-04,2500.0,2500.0,2500.0,2500.0,0.0,33.0,825.0,825.0
RZIT,2017-08-08,2500.0,2500.0,2500.0,2500.0,-1935.0,2.0,50000.0,50000.0
RZIT,2017-07-27,3100.0,3100.0,3100.0,3100.0,0.0,1.513,46903.0,46903.0
RZIT,2017-07-26,3100.0,3100.0,3100.0,3100.0,0.0,1.738,53878.0,53878.0
RZIT,2017-07-25,3100.0,3100.0,3100.0,3100.0,2400.0,1.0,31000.0,31000.0
RZIT,2017-07-21,2500.0,2500.0,2500.0,2500.0,0.0,1.763,44075.0,44075.0
RZIT,2017-06-28,2500.0,2500.0,2500.0,2500.0,0.0,23.0,575.0,575.0
RZIT,2017-05-16,2500.0,2500.0,2500.0,2500.0,0.0,19.0,475.0,475.0
RZIT,2017-03-06,2500.0,2500.0,2500.0,2500.0,0.0,20.0,500.0,500.0
RZIT,2017-02-24,2500.0,2500.0,2500.0,2500.0,0.0,200.0,5000.0,5000.0
RZIT,2017-02-02,2500.0,2500.0,2500.0,2500.0,0.0,1.0,25000.0,25000.0
RZIT,2016-11-29,2500.0,2500.0,2500.0,2500.0,0.0,100.0,2500.0,2500.0
RZIT,2016-11-17,2500.0,2500.0,2500.0,2500.0,0.0,16.0,400.0,400.0
RZIT,2016-09-21,2500.0,2500.0,2500.0,2500.0,0.0,55.0,1375.0,1375.0
RZIT,2016-04-12,2500.0,2500.0,2500.0,2500.0,0.0,640.0,16000.0,16000.0
RZIT,2016-04-11,2500.0,2500.0,2500.0,2500.0,0.0,358.0,8950.0,8950.0
RZIT,2016-03-22,2500.0,2500.0,2500.0,2500.0,0.0,25.0,625.0,625.0
RZIT,2016-03-10,2500.0,2500.0,2500.0,2500.0,0.0,90.0,2250.0,2250.0
RZIT,2016-03-03,2500.0,2500.0,2500.0,2500.0,0.0,27.0,675.0,675.0
RZIT,2016-01-11,2500.0,2500.0,2500.0,2500.0,0.0,40.0,1000.0,1000.0
RZIT,2015-12-28,2500.0,2500.0,2500.0,2500.0,0.0,25.0,625.0,625.0
RZIT,2015-11-23,2500.0,2500.0,2500.0,2500.0,0.0,13.0,325.0,325.0
RZIT,2015-09-09,2500.0,2500.0,2500.0,2500.0,0.0,145.0,3625.0,3625.0
RZIT,2015-08-19,2500.0,2500.0,2500.0,2500.0,0.0,65.0,1625.0,1625.0
RZIT,2015-07-28,2500.0,2500.0,2500.0,2500.0,0.0,24.0,600.0,600.0
RZIT,2015-06-24,2500.0,2500.0,2500.0,2500.0,0.0,19.0,475.0,475.0
RZIT,2015-05-28,2500.0,2500.0,2500.0,2500.0,0.0,23.0,575.0,575.0
RZIT,2015-04-01,2500.0,2500.0,2500.0,2500.0,0.0,27.0,675.0,675.0
RZIT,2015-02-12,2500.0,2500.0,2500.0,2500.0,0.0,31.0,775.0,775.0
RZLE,2023-08-25,400.0,400.0,400.0,400.0,0.0,2.0,8000.0,8000.0
RZLE,2023-03-08,400.0,400.0,400.0,400.0,-6000.0,496.0,1984.0,1984.0
RZLE,2021-09-09,1000.0,1000.0,1000.0,1000.0,-909.0,743.0,7430.0,7430.0
RZLE,2021-05-19,1100.0,1100.0,1100.0,1100.0,0.0,641.0,7051.0,7051.0
RZLE,2021-05-17,1100.0,1100.0,1100.0,1100.0,2222.0,500.0,5500.0,5500.0
RZLE,2021-05-05,900.0,900.0,900.0,900.0,8000.0,137.0,1233.0,1233.0
RZLE,2021-04-20,500.0,500.0,500.0,500.0,0.0,288.0,1440.0,1440.0
RZLE,2021-04-12,500.0,500.0,500.0,500.0,-3750.0,2.504,12520.0,12520.0
RZLE,2021-04-02,800.0,800.0,800.0,800.0,-1111.0,989.0,7912.0,7912.0
RZLE,2021-02-19,900.0,900.0,900.0,900.0,0.0,163.0,1467.0,1467.0
RZLE,2021-02-18,900.0,900.0,900.0,900.0,-4000.0,137.0,1233.0,1233.0
RZLE,2020-08-10,1500.0,1500.0,1500.0,1500.0,2500.0,300.0,4500.0,4500.0
RZLE,2020-07-10,1200.0,1200.0,1200.0,1200.0,-769.0,480.0,5760.0,5760.0
RZLE,2020-05-27,1300.0,1300.0,1300.0,1300.0,0.0,3.701,48113.0,48113.0
RZLE,2020-03-04,1300.0,1300.0,1300.0,1300.0,0.0,304.0,3952.0,3952.0
RZLE,2020-02-28,1300.0,1300.0,1300.0,1300.0,0.0,360.0,4680.0,4680.0
RZLE,2020-02-24,1300.0,1300.0,1300.0,1300.0,-1333.0,303.0,3939.0,3939.0
RZLE,2019-12-30,1500.0,1500.0,1500.0,1500.0,0.0,200.0,3000.0,3000.0
RZLE,2019-12-20,1500.0,1500.0,1500.0,1500.0,-1667.0,101.0,1515.0,1515.0
RZLE,2019-12-03,1800.0,1800.0,1800.0,1800.0,-1000.0,1.0,18000.0,18000.0
RZLE,2019-10-21,2000.0,2000.0,2000.0,2000.0,0.0,1.55,31000.0,31000.0
RZLE,2019-10-17,2000.0,2000.0,2000.0,2000.0,0.0,2.0,40000.0,40000.0
RZLE,2019-09-25,2000.0,2000.0,2000.0,2000.0,-476.0,1.575,31500.0,31500.0
RZLE,2019-09-13,2100.0,2100.0,2100.0,2100.0,0.0,2.453,51513.0,51513.0
RZLE,2019-09-03,2100.0,2100.0,2100.0,2100.0,1667.0,300.0,6300.0,6300.0
RZLE,2019-08-27,1800.0,1800.0,1800.0,1800.0,0.0,985.0,17730.0,17730.0
RZLE,2019-08-14,1800.0,1800.0,1800.0,1800.0,-1429.0,183.0,3294.0,3294.0
RZLE,2019-08-06,2100.0,2100.0,2100.0,2100.0,0.0,2.35,49350.0,49350.0
RZLE,2019-07-03,2100.0,2100.0,2100.0,2100.0,0.0,814.0,17094.0,17094.0
RZLE,2019-07-02,2100.0,2100.0,2100.0,2100.0,500.0,100.0,2100.0,2100.0
RZLE,2019-06-26,2000.0,2000.0,2000.0,2000.0,-1304.0,485.0,9700.0,9700.0
RZLE,2019-06-13,2300.0,2300.0,2300.0,2300.0,455.0,1.093,25139.0,25139.0
RZLE,2019-05-31,2200.0,2200.0,2200.0,2200.0,0.0,736.0,16192.0,16192.0
RZLE,2019-05-29,2200.0,2200.0,2200.0,2200.0,0.0,583.0,12826.0,12826.0
RZLE,2019-05-28,2200.0,2200.0,2200.0,2200.0,0.0,243.0,5346.0,5346.0
RZLE,2019-05-27,2200.0,2200.0,2200.0,2200.0,1579.0,500.0,11000.0,11000.0
RZLE,2019-05-21,1900.0,1900.0,1900.0,1900.0,0.0,460.0,8740.0,8740.0
RZLE,2019-05-07,1900.0,1900.0,1900.0,1900.0,1176.0,248.0,4712.0,4712.0
RZLE,2019-04-17,1700.0,1700.0,1700.0,1700.0,-556.0,931.0,15827.0,15827.0
RZLE,2019-04-16,1800.0,1800.0,1800.0,1800.0,0.0,354.0,6372.0,6372.0
RZLE,2019-03-22,1800.0,1800.0,1800.0,1800.0,-1429.0,968.0,17424.0,17424.0
RZLE,2019-02-28,2100.0,2100.0,2100.0,2100.0,0.0,286.0,6006.0,6006.0
RZLE,2019-02-22,2100.0,2100.0,2100.0,2100.0,0.0,200.0,4200.0,4200.0
RZLE,2019-02-21,2100.0,2100.0,2100.0,2100.0,-2500.0,300.0,6300.0,6300.0
RZLE,2019-02-14,2800.0,2800.0,2800.0,2800.0,370.0,1.185,33180.0,33180.0
RZLE,2019-02-13,2700.0,2700.0,2700.0,2700.0,2857.0,498.0,13446.0,13446.0
RZLE,2019-02-01,2100.0,2100.0,2100.0,2100.0,0.0,380.0,7980.0,7980.0
RZLE,2019-01-29,2100.0,2100.0,2100.0,2100.0,0.0,400.0,8400.0,8400.0
RZLE,2019-01-23,2100.0,2100.0,2100.0,2100.0,0.0,3.618,75978.0,75978.0
RZLE,2019-01-22,2100.0,2100.0,2100.0,2100.0,1053.0,211.0,4431.0,4431.0
RZLE,2019-01-21,1900.0,1900.0,1900.0,1900.0,0.0,500.0,9500.0,9500.0
RZLE,2019-01-11,1900.0,1900.0,1900.0,1900.0,2667.0,566.0,10754.0,10754.0
RZLE,2019-01-02,1500.0,1500.0,1500.0,1500.0,0.0,1.5,22500.0,22500.0
RZLE,2018-12-17,1500.0,1500.0,1500.0,1500.0,-2857.0,3.8,57000.0,57000.0
RZLE,2018-11-20,2100.0,2100.0,2100.0,2100.0,0.0,2.158,45318.0,45318.0
RZLE,2018-11-19,2100.0,2100.0,2100.0,2100.0,3125.0,615.0,12915.0,12915.0
RZLE,2018-11-16,1600.0,1600.0,1600.0,1600.0,-2000.0,1.65,26400.0,26400.0
RZLE,2018-10-17,2000.0,2000.0,2000.0,2000.0,0.0,300.0,6000.0,6000.0
RZLE,2018-10-05,2000.0,2000.0,2000.0,2000.0,0.0,353.0,7060.0,7060.0
RZLE,2018-09-26,2000.0,2000.0,2000.0,2000.0,-4595.0,1.945,38900.0,38900.0
RZLE,2018-06-20,3700.0,3700.0,3700.0,3700.0,0.0,1.0,37000.0,37000.0
RZLE,2018-06-19,3700.0,3700.0,3700.0,3700.0,571.0,3.35,123950.0,123950.0
RZLE,2018-06-18,3500.0,3500.0,3500.0,3500.0,2500.0,3.5,122500.0,122500.0
RZLE,2018-06-14,2800.0,2800.0,2800.0,2800.0,2174.0,500.0,14000.0,14000.0
RZLE,2018-06-13,2300.0,2300.0,2300.0,2300.0,1500.0,500.0,11500.0,11500.0
RZLE,2018-06-06,2000.0,2000.0,2000.0,2000.0,4286.0,210.0,4200.0,4200.0
RZLE,2018-05-18,1400.0,1400.0,1400.0,1400.0,0.0,635.0,8890.0,8890.0
RZLE,2018-05-09,1400.0,1400.0,1400.0,1400.0,-667.0,250.0,3500.0,3500.0
RZLE,2018-05-02,1500.0,1500.0,1500.0,1500.0,714.0,2.1,31500.0,31500.0
RZLE,2018-04-18,1400.0,1400.0,1400.0,1400.0,0.0,1.07,14980.0,14980.0
RZLE,2018-04-17,1400.0,1400.0,1400.0,1400.0,0.0,425.0,5950.0,5950.0
RZLE,2018-04-13,1400.0,1400.0,1400.0,1400.0,1667.0,450.0,6300.0,6300.0
RZLE,2018-03-30,1200.0,1200.0,1200.0,1200.0,0.0,2.255,27060.0,27060.0
RZLE,2018-03-29,1200.0,1200.0,1200.0,1200.0,0.0,3.149,37788.0,37788.0
RZLE,2018-03-13,1200.0,1200.0,1200.0,1200.0,-4000.0,1.65,19800.0,19800.0
RZLE,2018-02-13,2000.0,2000.0,2000.0,2000.0,-1304.0,411.0,8220.0,8220.0
RZLE,2018-02-01,2300.0,2300.0,2300.0,2300.0,455.0,5.176,119048.0,119048.0
RZLE,2018-01-31,2200.0,2200.0,2200.0,2200.0,12000.0,3.055,67210.0,67210.0
RZLE,2018-01-26,1000.0,1000.0,1000.0,1000.0,-5652.0,20.0,200.0,200.0
RZLE,2017-12-05,2300.0,2300.0,2300.0,2300.0,-800.0,535.0,12305.0,12305.0
RZLE,2017-11-07,2500.0,2500.0,2500.0,2500.0,-741.0,1.5,37500.0,37500.0
RZLE,2017-09-13,2700.0,2700.0,2700.0,2700.0,-1000.0,1.0,27000.0,27000.0
RZLE,2017-09-06,3000.0,3000.0,3000.0,3000.0,2000.0,80.0,2400.0,2400.0
RZLE,2017-08-31,2500.0,2500.0,2500.0,2500.0,-1379.0,95.0,2375.0,2375.0
RZLE,2017-08-25,2900.0,2900.0,2900.0,2900.0,-1714.0,500.0,14500.0,14500.0
RZLE,2017-08-08,3500.0,3500.0,3500.0,3500.0,-2222.0,2.597,90895.0,90895.0
RZLE,2017-08-01,4500.0,4500.0,4500.0,4500.0,2857.0,350.0,15750.0,15750.0
RZLE,2017-07-28,3500.0,3500.0,3500.0,3500.0,0.0,1.464,51240.0,51240.0
RZLE,2017-07-27,3500.0,3500.0,3500.0,3500.0,-278.0,736.0,25760.0,25760.0
RZLE,2017-07-26,3600.0,3600.0,3600.0,3600.0,-2000.0,738.0,26568.0,26568.0
RZLE,2017-07-25,4500.0,4500.0,4500.0,4500.0,-2623.0,1.0,45000.0,45000.0
RZLE,2017-07-20,6100.0,6100.0,6100.0,6100.0,167.0,3.44,209840.0,209840.0
RZLE,2017-07-19,6000.0,6000.0,6000.0,6000.0,5000.0,900.0,54000.0,54000.0
RZLE,2017-07-14,4000.0,4000.0,4000.0,4000.0,1111.0,4.7,188000.0,188000.0
RZLE,2017-07-13,3600.0,3600.0,3600.0,3600.0,2414.0,604.0,21744.0,1364705.0
RZLE,2017-07-12,2900.0,2900.0,2900.0,2900.0,3810.0,1.792,51968.0,51968.0
RZLE,2017-07-11,2100.0,2100.0,2100.0,2100.0,0.0,8.0,168.0,168.0
RZLE,2017-07-06,2100.0,2100.0,2100.0,2100.0,500.0,500.0,10500.0,10500.0
RZLE,2017-06-29,2000.0,2000.0,2000.0,2000.0,1111.0,236.0,4720.0,4720.0
RZLE,2017-06-28,1800.0,1800.0,1800.0,1800.0,1250.0,441.0,7938.0,7938.0
RZLE,2017-06-06,1600.0,1600.0,1600.0,1600.0,0.0,1.46,23360.0,23360.0
RZLE,2017-05-19,1600.0,1600.0,1600.0,1600.0,2308.0,500.0,8000.0,8000.0
RZLE,2017-05-18,1300.0,1300.0,1300.0,1300.0,0.0,694.0,9022.0,9022.0
RZLE,2017-04-11,1300.0,1300.0,1300.0,1300.0,-1875.0,1.85,24050.0,24050.0
RZLE,2017-04-07,1600.0,1600.0,1600.0,1600.0,0.0,1.438,23008.0,23008.0
RZLE,2017-04-04,1600.0,1600.0,1600.0,1600.0,1429.0,3.457,55312.0,55312.0
RZLE,2017-04-03,1400.0,1400.0,1400.0,1400.0,-3000.0,313.0,4382.0,4382.0
RZLE,2017-03-21,2000.0,2000.0,2000.0,2000.0,5385.0,105.0,2100.0,2100.0
RZLE,2017-03-16,1300.0,1300.0,1300.0,1300.0,-1333.0,330.0,4290.0,4290.0
RZLE,2017-03-14,1500.0,1500.0,1500.0,1500.0,0.0,2.258,33870.0,33870.0
RZLE,2017-03-09,1500.0,1500.0,1500.0,1500.0,0.0,500.0,7500.0,7500.0
RZLE,2017-02-28,1500.0,1500.0,1500.0,1500.0,0.0,1.5,22500.0,22500.0
RZLE,2017-02-09,1500.0,1500.0,1500.0,1500.0,0.0,285.0,4275.0,4275.0
RZLE,2016-12-05,1500.0,1500.0,1500.0,1500.0,3636.0,245.0,3675.0,3675.0
RZLE,2016-11-29,1100.0,1100.0,1100.0,1100.0,1000.0,625.0,6875.0,6875.0
RZLE,2016-11-21,1000.0,1000.0,1000.0,1000.0,0.0,125.0,1250.0,1250.0
RZLE,2016-11-17,1000.0,1000.0,1000.0,1000.0,6667.0,305.0,3050.0,3050.0
RZLE,2016-10-12,600.0,600.0,600.0,600.0,-2500.0,100.0,600.0,600.0
RZLE,2016-10-06,800.0,800.0,800.0,800.0,-2727.0,9.584,76672.0,76672.0
RZLE,2016-09-23,1100.0,1100.0,1100.0,1100.0,0.0,1.85,20350.0,20350.0
RZLE,2016-09-02,1100.0,1100.0,1100.0,1100.0,5714.0,1.289,14179.0,14179.0
RZLE,2016-08-25,700.0,700.0,700.0,700.0,1667.0,135.0,945.0,945.0
RZLE,2016-08-17,600.0,600.0,600.0,600.0,-1429.0,4.306,25836.0,25836.0
RZLE,2016-06-29,700.0,700.0,700.0,700.0,-1250.0,1.5,10500.0,10500.0
RZLE,2016-06-22,800.0,800.0,800.0,800.0,1429.0,1.1,8800.0,8800.0
RZLE,2016-05-23,700.0,700.0,700.0,700.0,0.0,110.0,770.0,770.0
RZLE,2016-05-19,700.0,700.0,700.0,700.0,0.0,20.0,140.0,140.0
RZLE,2016-05-06,700.0,700.0,700.0,700.0,-1250.0,1.531,10717.0,10717.0
RZLE,2016-04-19,800.0,800.0,800.0,800.0,0.0,1.869,14952.0,14952.0
RZLE,2016-04-15,800.0,800.0,800.0,800.0,-1111.0,131.0,1048.0,1048.0
RZLE,2016-04-13,900.0,900.0,900.0,900.0,0.0,1.188,10692.0,10692.0
RZLE,2016-04-12,900.0,900.0,900.0,900.0,0.0,1.0,9000.0,9000.0
RZLE,2016-04-07,900.0,900.0,900.0,900.0,0.0,1.0,9000.0,9000.0
RZLE,2016-04-06,900.0,900.0,900.0,900.0,0.0,5.0,45000.0,45000.0
RZLE,2016-03-31,900.0,900.0,900.0,900.0,0.0,2.5,22500.0,22500.0
RZLE,2016-03-29,900.0,900.0,900.0,900.0,0.0,500.0,4500.0,4500.0
RZLE,2016-03-25,900.0,900.0,900.0,900.0,0.0,4.98,44820.0,44820.0
RZLE,2016-03-23,900.0,900.0,900.0,900.0,-1818.0,2.0,18000.0,18000.0
RZLE,2016-03-03,1100.0,1100.0,1100.0,1100.0,1000.0,500.0,5500.0,5500.0
RZLE,2016-02-24,1000.0,1000.0,1000.0,1000.0,0.0,1.465,14650.0,14650.0
RZLE,2016-02-18,1000.0,1000.0,1000.0,1000.0,-1667.0,219.0,2190.0,2190.0
RZLE,2016-02-11,1200.0,1200.0,1200.0,1200.0,0.0,100.0,1200.0,1200.0
RZLE,2016-02-03,1200.0,1200.0,1200.0,1200.0,0.0,1.0,12000.0,12000.0
RZLE,2016-02-02,1200.0,1200.0,1200.0,1200.0,0.0,210.0,2520.0,2520.0
RZLE,2016-01-26,1200.0,1200.0,1200.0,1200.0,-769.0,1.1,13200.0,13200.0
RZLE,2016-01-18,1300.0,1300.0,1300.0,1300.0,833.0,1.0,13000.0,13000.0
RZLE,2016-01-14,1200.0,1200.0,1200.0,1200.0,0.0,100.0,1200.0,1200.0
RZLE,2015-12-28,1200.0,1200.0,1200.0,1200.0,-769.0,490.0,5880.0,5880.0
RZLE,2015-12-23,1300.0,1300.0,1300.0,1300.0,0.0,1.2,15600.0,15600.0
RZLE,2015-11-30,1300.0,1300.0,1300.0,1300.0,0.0,824.0,10712.0,10712.0
RZLE,2015-11-26,1300.0,1300.0,1300.0,1300.0,0.0,250.0,3250.0,3250.0
RZLE,2015-11-25,1300.0,1300.0,1300.0,1300.0,0.0,569.0,7397.0,7397.0
RZLE,2015-11-24,1300.0,1300.0,1300.0,1300.0,833.0,2.218,28834.0,28834.0
RZLE,2015-11-20,1200.0,1200.0,1200.0,1200.0,0.0,100.0,1200.0,1200.0
RZLE,2015-11-16,1200.0,1200.0,1200.0,1200.0,-2000.0,3.0,36000.0,36000.0
RZLE,2015-10-15,1500.0,1500.0,1500.0,1500.0,0.0,700.0,10500.0,10500.0
RZLE,2015-09-24,1500.0,1500.0,1500.0,1500.0,0.0,1.66,24900.0,24900.0
RZLE,2015-09-02,1500.0,1500.0,1500.0,1500.0,0.0,200.0,3000.0,3000.0
RZLE,2015-07-30,1500.0,1500.0,1500.0,1500.0,-625.0,43.0,645.0,645.0
RZLE,2015-07-14,1600.0,1600.0,1600.0,1600.0,-1579.0,249.0,3984.0,3984.0
RZLE,2015-06-24,1900.0,1900.0,1900.0,1900.0,556.0,360.0,6840.0,6840.0
RZLE,2015-05-12,1800.0,1800.0,1800.0,1800.0,0.0,662.0,11916.0,11916.0
RZLE,2015-04-17,1800.0,1800.0,1800.0,1800.0,0.0,210.0,3780.0,3780.0
RZLE,2015-04-09,1800.0,1800.0,1800.0,1800.0,-2174.0,164.0,2952.0,2952.0
RZLE,2015-02-12,2300.0,2300.0,2300.0,2300.0,0.0,728.0,16744.0,16744.0
RZLE,2015-02-11,2300.0,2300.0,2300.0,2300.0,952.0,187.0,4301.0,4301.0
RZLE,2015-01-16,2100.0,2100.0,2100.0,2100.0,0.0,510.0,10710.0,10710.0
RZLE,2015-01-15,2100.0,2100.0,2100.0,2100.0,0.0,1.753,36813.0,36813.0
RZLE,2015-01-09,2100.0,2100.0,2100.0,2100.0,-1923.0,1.0,21000.0,21000.0
RZLV,2025-01-16,1300.0,1300.0,1300.0,1300.0,-1875.0,510.0,6630.0,6630.0
RZLV,2024-10-14,1600.0,1600.0,1600.0,1600.0,0.0,2.7,43200.0,43200.0
RZLV,2024-10-02,1600.0,1600.0,1600.0,1600.0,0.0,449.0,7184.0,7184.0
RZLV,2024-09-24,1600.0,1600.0,1600.0,1600.0,-1579.0,349.0,5584.0,5584.0
RZLV,2024-08-01,1900.0,1900.0,1900.0,1900.0,-500.0,120.0,2280.0,2280.0
RZLV,2024-06-11,2000.0,2000.0,2000.0,2000.0,-5652.0,300.0,6000.0,6000.0
RZLV,2023-07-13,4600.0,4600.0,4600.0,4600.0,0.0,1.774,81604.0,81604.0
RZLV,2023-07-07,4600.0,4600.0,4600.0,4600.0,222.0,330.0,15180.0,15180.0
RZLV,2023-06-22,4500.0,4500.0,4500.0,4500.0,0.0,1.741,78345.0,78345.0
RZLV,2023-06-21,4500.0,4500.0,4500.0,4500.0,976.0,625.0,28125.0,28125.0
RZLV,2023-06-12,4100.0,4100.0,4100.0,4100.0,789.0,2.926,119966.0,119966.0
RZLV,2023-06-01,3800.0,3800.0,3800.0,3800.0,0.0,100.0,3800.0,3800.0
RZLV,2023-04-20,3800.0,3800.0,3800.0,3800.0,857.0,765.0,29070.0,29070.0
RZLV,2023-04-19,3500.0,3500.0,3500.0,3500.0,0.0,1.012,35420.0,35420.0
RZLV,2023-03-30,3500.0,3500.0,3500.0,3500.0,0.0,631.0,22085.0,22085.0
RZLV,2023-03-01,3500.0,3500.0,3500.0,3500.0,0.0,320.0,11200.0,11200.0
RZLV,2023-02-10,3500.0,3500.0,3500.0,3500.0,-2222.0,671.0,23485.0,23485.0
RZLV,2023-02-09,4500.0,4500.0,4500.0,4500.0,3235.0,100.0,4500.0,4500.0
RZLV,2023-01-26,3400.0,3400.0,3400.0,3400.0,-1500.0,561.0,19074.0,19074.0
RZLV,2023-01-20,4000.0,4000.0,4000.0,4000.0,256.0,64.0,2560.0,2560.0
RZLV,2022-12-23,3900.0,3900.0,3900.0,3900.0,-250.0,3.479,135681.0,135681.0
RZLV,2022-12-20,4000.0,4000.0,4000.0,4000.0,0.0,1.0,40000.0,40000.0
RZLV,2022-11-30,4000.0,4000.0,4000.0,4000.0,-2000.0,200.0,8000.0,8000.0
RZLV,2022-09-28,5000.0,5000.0,5000.0,5000.0,0.0,150.0,7500.0,7500.0
RZLV,2022-09-14,5000.0,5000.0,5000.0,5000.0,0.0,65.0,3250.0,3250.0
RZLV,2022-09-02,5000.0,5000.0,5000.0,5000.0,0.0,319.0,15950.0,15950.0
RZLV,2022-08-25,5000.0,5000.0,5000.0,5000.0,-1071.0,996.0,49800.0,49800.0
RZLV,2022-08-18,5600.0,5600.0,5600.0,5600.0,182.0,197.0,11032.0,11032.0
RZLV,2022-07-26,5500.0,5500.0,5500.0,5500.0,784.0,640.0,35200.0,35200.0
RZLV,2022-07-04,5100.0,5100.0,5100.0,5100.0,-1500.0,150.0,7650.0,7650.0
RZLV,2022-06-16,6000.0,6000.0,6000.0,6000.0,0.0,700.0,42000.0,42000.0
RZLV,2022-06-08,6000.0,6000.0,6000.0,6000.0,-769.0,254.0,15240.0,15240.0
RZLV,2022-04-18,6500.0,6500.0,6500.0,6500.0,-237.0,500.0,32500.0,32500.0
RZLV,2022-04-05,6700.0,6700.0,6600.0,6658.0,-63.0,2.36,157120.0,157120.0
RZLV,2022-04-01,6700.0,6700.0,6700.0,6700.0,806.0,200.0,13400.0,13400.0
RZLV,2022-03-29,6200.0,6200.0,6200.0,6200.0,-606.0,3.335,206770.0,206770.0
RZLV,2022-03-16,6600.0,6600.0,6600.0,6600.0,645.0,100.0,6600.0,6600.0
RZLV,2022-03-14,6200.0,6200.0,6200.0,6200.0,0.0,500.0,31000.0,31000.0
RZLV,2022-03-09,6200.0,6200.0,6200.0,6200.0,-159.0,500.0,31000.0,31000.0
RZLV,2022-03-01,6300.0,6300.0,6300.0,6300.0,0.0,206.0,12978.0,12978.0
RZLV,2022-02-24,6300.0,6300.0,6300.0,6300.0,-870.0,300.0,18900.0,18900.0
RZLV,2022-02-22,6900.0,6900.0,6900.0,6900.0,-921.0,250.0,17250.0,17250.0
RZLV,2022-02-18,7600.0,7600.0,7600.0,7600.0,857.0,100.0,7600.0,7600.0
RZLV,2022-02-17,7000.0,7000.0,7000.0,7000.0,600.0,600.0,42000.0,42000.0
RZLV,2022-02-16,6700.0,6700.0,6600.0,6604.0,160.0,1.35,89150.0,89150.0
RZLV,2022-02-09,6500.0,6500.0,6500.0,6500.0,-152.0,714.0,46410.0,46410.0
RZLV,2022-02-08,6600.0,6600.0,6600.0,6600.0,476.0,483.0,31878.0,31878.0
RZLV,2022-02-07,6300.0,6300.0,6300.0,6300.0,178.0,160.0,10080.0,10080.0
RZLV,2022-02-04,6200.0,6200.0,6100.0,6190.0,317.0,1.073,66424.0,66424.0
RZLV,2022-01-27,6000.0,6000.0,6000.0,6000.0,0.0,100.0,6000.0,6000.0
RZLV,2022-01-17,6000.0,6000.0,6000.0,6000.0,-51.0,3.15,189000.0,189000.0
RZLV,2022-01-03,6000.0,6100.0,6000.0,6031.0,52.0,1.9,114583.0,114583.0
RZLV,2021-12-24,6000.0,6000.0,6000.0,6000.0,-909.0,1.3,78000.0,78000.0
RZLV,2021-11-24,6600.0,6600.0,6600.0,6600.0,0.0,106.0,6996.0,6996.0
RZLV,2021-11-23,6600.0,6600.0,6600.0,6600.0,0.0,300.0,19800.0,19800.0
RZLV,2021-11-19,6600.0,6600.0,6600.0,6600.0,-5.0,1.062,70092.0,70092.0
RZLV,2021-11-16,6600.0,6700.0,6600.0,6603.0,5.0,3.15,208000.0,208000.0
RZLV,2021-11-05,6600.0,6600.0,6600.0,6600.0,-294.0,781.0,51546.0,51546.0
RZLV,2021-11-04,6800.0,6800.0,6800.0,6800.0,462.0,400.0,27200.0,27200.0
RZLV,2021-11-02,6500.0,6500.0,6500.0,6500.0,0.0,630.0,40950.0,40950.0
RZLV,2021-10-21,6500.0,6500.0,6500.0,6500.0,484.0,668.0,43420.0,43420.0
RZLV,2021-10-20,6200.0,6200.0,6200.0,6200.0,164.0,1.155,71610.0,71610.0
RZLV,2021-10-15,6100.0,6100.0,6100.0,6100.0,-161.0,1.531,93391.0,93391.0
RZLV,2021-10-07,6200.0,6200.0,6200.0,6200.0,164.0,781.0,48422.0,48422.0
RZLV,2021-09-28,6100.0,6100.0,6100.0,6100.0,339.0,937.0,57157.0,57157.0
RZLV,2021-09-23,5900.0,5900.0,5900.0,5900.0,-285.0,460.0,27140.0,27140.0
RZLV,2021-09-22,6100.0,6100.0,6000.0,6073.0,-44.0,555.0,33705.0,33705.0
RZLV,2021-09-02,6100.0,6100.0,6100.0,6100.0,0.0,400.0,24400.0,24400.0
RZLV,2021-08-20,6100.0,6100.0,6100.0,6100.0,-161.0,100.0,6100.0,6100.0
RZLV,2021-08-13,6200.0,6200.0,6200.0,6200.0,0.0,500.0,31000.0,31000.0
RZLV,2021-08-12,6200.0,6200.0,6200.0,6200.0,164.0,1.368,84816.0,84816.0
RZLV,2021-08-05,6100.0,6100.0,6100.0,6100.0,0.0,1.0,61000.0,61000.0
RZLV,2021-07-20,6100.0,6100.0,6100.0,6100.0,167.0,500.0,30500.0,30500.0
RZLV,2021-07-19,6000.0,6000.0,6000.0,6000.0,1538.0,360.0,21600.0,21600.0
RZLV,2021-07-15,5200.0,5200.0,5200.0,5200.0,0.0,768.0,39936.0,39936.0
RZLV,2021-07-12,5200.0,5200.0,5200.0,5200.0,0.0,600.0,31200.0,31200.0
RZLV,2021-06-24,5200.0,5200.0,5200.0,5200.0,0.0,400.0,20800.0,20800.0
RZLV,2021-06-23,5200.0,5200.0,5200.0,5200.0,-2000.0,1.0,52000.0,52000.0
RZLV,2021-06-14,6500.0,6500.0,6500.0,6500.0,-714.0,500.0,32500.0,32500.0
RZLV,2021-06-11,7000.0,7000.0,7000.0,7000.0,3462.0,545.0,38150.0,38150.0
RZLV,2021-06-10,5200.0,5200.0,5200.0,5200.0,-189.0,1.0,52000.0,52000.0
RZLV,2021-06-09,5300.0,5300.0,5300.0,5300.0,-364.0,340.0,18020.0,18020.0
RZLV,2021-06-04,5500.0,5500.0,5500.0,5500.0,784.0,283.0,15565.0,15565.0
RZLV,2021-05-14,5100.0,5100.0,5100.0,5100.0,200.0,781.0,39831.0,39831.0
RZLV,2021-05-12,5000.0,5000.0,5000.0,5000.0,0.0,700.0,35000.0,35000.0
RZLV,2021-04-28,5000.0,5000.0,5000.0,5000.0,0.0,308.0,15400.0,15400.0
RZLV,2021-04-09,5000.0,5000.0,5000.0,5000.0,0.0,500.0,25000.0,25000.0
RZLV,2021-03-25,5000.0,5000.0,5000.0,5000.0,0.0,520.0,26000.0,26000.0
RZLV,2021-03-16,5000.0,5000.0,5000.0,5000.0,0.0,315.0,15750.0,15750.0
RZLV,2021-03-12,5000.0,5000.0,5000.0,5000.0,-385.0,160.0,8000.0,8000.0
RZLV,2021-03-02,5200.0,5200.0,5200.0,5200.0,1818.0,110.0,5720.0,5720.0
RZLV,2020-11-17,4400.0,4400.0,4400.0,4400.0,-222.0,3.0,132000.0,132000.0
RZLV,2020-11-16,4500.0,4500.0,4500.0,4500.0,1842.0,81.0,3645.0,3645.0
RZLV,2020-08-07,3800.0,3800.0,3800.0,3800.0,-500.0,300.0,11400.0,11400.0
RZLV,2020-02-27,4000.0,4000.0,4000.0,4000.0,0.0,506.0,20240.0,20240.0
RZLV,2020-02-21,4000.0,4000.0,4000.0,4000.0,0.0,506.0,20240.0,20240.0
RZLV,2020-02-11,4000.0,4000.0,4000.0,4000.0,0.0,185.0,7400.0,7400.0
RZLV,2019-12-30,4000.0,4000.0,4000.0,4000.0,-5604.0,200.0,8000.0,8000.0
RZLV,2019-06-18,9100.0,9100.0,9000.0,9100.0,225.0,6.013,547170.0,547170.0
RZLV,2019-06-13,8900.0,8900.0,8900.0,8900.0,0.0,2.076,184764.0,184764.0
RZLV,2019-06-06,8900.0,8900.0,8900.0,8900.0,854.0,110.0,9790.0,9790.0
RZLV,2019-05-31,8200.0,8200.0,8200.0,8200.0,0.0,350.0,28700.0,28700.0
RZLV,2019-05-23,8200.0,8200.0,8200.0,8200.0,0.0,507.0,41574.0,41574.0
RZLV,2019-05-21,8200.0,8200.0,8200.0,8200.0,0.0,1.694,138908.0,138908.0
RZLV,2019-05-07,8200.0,8200.0,8200.0,8200.0,933.0,725.0,59450.0,59450.0
RZLV,2019-05-02,7500.0,7500.0,7500.0,7500.0,135.0,600.0,45000.0,45000.0
RZLV,2019-04-22,7400.0,7400.0,7400.0,7400.0,0.0,841.0,62234.0,62234.0
RZLV,2019-04-18,7400.0,7400.0,7400.0,7400.0,0.0,759.0,56166.0,56166.0
RZLV,2019-04-17,7400.0,7400.0,7400.0,7400.0,0.0,590.0,43660.0,43660.0
RZLV,2019-04-16,7400.0,7400.0,7400.0,7400.0,-976.0,430.0,31820.0,31820.0
RZLV,2019-04-15,8200.0,8200.0,8200.0,8200.0,-989.0,50.0,4100.0,4100.0
RZLV,2019-03-27,9100.0,9100.0,9100.0,9100.0,-990.0,3.0,273000.0,273000.0
RZLV,2019-02-27,10100.0,10100.0,10100.0,10100.0,-98.0,5.2,525200.0,525200.0
RZLV,2019-02-22,10200.0,10200.0,10200.0,10200.0,200.0,138.0,14076.0,14076.0
RZLV,2019-02-21,10000.0,10000.0,10000.0,10000.0,-9.0,762.0,76200.0,76200.0
RZLV,2019-02-18,10100.0,10100.0,9500.0,10009.0,-187.0,1.355,135625.0,135625.0
RZLV,2019-02-15,10200.0,10200.0,10200.0,10200.0,-286.0,50.0,5100.0,5100.0
RZLV,2019-02-12,10500.0,10500.0,10500.0,10500.0,96.0,400.0,42000.0,42000.0
RZLV,2019-02-11,10400.0,10400.0,10400.0,10400.0,297.0,150.0,15600.0,15600.0
RZLV,2019-02-08,10100.0,10100.0,10100.0,10100.0,202.0,975.0,98475.0,98475.0
RZLV,2019-02-07,9900.0,9900.0,9900.0,9900.0,0.0,638.0,63162.0,63162.0
RZLV,2019-02-05,9900.0,9900.0,9900.0,9900.0,1000.0,500.0,49500.0,49500.0
RZLV,2019-02-01,9000.0,9000.0,9000.0,9000.0,227.0,5.028,452520.0,452520.0
RZLV,2019-01-28,8800.0,8800.0,8800.0,8800.0,353.0,550.0,48400.0,48400.0
RZLV,2019-01-25,8500.0,8500.0,8500.0,8500.0,897.0,500.0,42500.0,42500.0
RZLV,2019-01-22,7800.0,7800.0,7800.0,7800.0,-250.0,1.0,78000.0,78000.0
RZLV,2019-01-21,8000.0,8000.0,8000.0,8000.0,959.0,150.0,12000.0,12000.0
RZLV,2019-01-18,7300.0,7300.0,7300.0,7300.0,282.0,1.02,74460.0,74460.0
RZLV,2019-01-14,7100.0,7100.0,7100.0,7100.0,290.0,881.0,62551.0,62551.0
RZLV,2019-01-09,6900.0,6900.0,6900.0,6900.0,279.0,881.0,60789.0,60789.0
RZLV,2018-12-25,6800.0,6800.0,6700.0,6713.0,-128.0,3.442,231056.0,231056.0
RZLV,2018-12-10,6800.0,6800.0,6800.0,6800.0,0.0,500.0,34000.0,34000.0
RZLV,2018-12-07,6800.0,6800.0,6800.0,6800.0,0.0,4.123,280364.0,280364.0
RZLV,2018-12-03,6800.0,6800.0,6800.0,6800.0,814.0,662.0,45016.0,45016.0
RZLV,2018-11-30,6500.0,6500.0,6200.0,6288.0,308.0,1.7,106900.0,106900.0
RZLV,2018-11-20,6100.0,6100.0,6100.0,6100.0,-234.0,1.0,61000.0,61000.0
RZLV,2018-11-15,6400.0,6400.0,6100.0,6246.0,74.0,2.059,128599.0,128599.0
RZLV,2018-11-08,6200.0,6200.0,6200.0,6200.0,877.0,599.0,37138.0,37138.0
RZLV,2018-11-07,5700.0,5700.0,5700.0,5700.0,179.0,200.0,11400.0,11400.0
RZLV,2018-11-06,5600.0,5600.0,5600.0,5600.0,-175.0,139.0,7784.0,7784.0
RZLV,2018-10-26,5700.0,5700.0,5700.0,5700.0,-952.0,50.0,2850.0,2850.0
RZLV,2018-10-25,6300.0,6300.0,6300.0,6300.0,-1000.0,42.0,2646.0,2646.0
RZLV,2018-10-22,7000.0,7000.0,7000.0,7000.0,853.0,700.0,49000.0,49000.0
RZLV,2018-10-19,6600.0,6600.0,6300.0,6450.0,-42.0,2.0,129000.0,129000.0
RZLV,2018-10-18,6600.0,6600.0,6400.0,6477.0,618.0,1.567,101488.0,101488.0
RZLV,2018-10-17,6100.0,6100.0,6100.0,6100.0,167.0,700.0,42700.0,42700.0
RZLV,2018-10-15,6000.0,6000.0,6000.0,6000.0,169.0,500.0,30000.0,30000.0
RZLV,2018-10-12,5900.0,5900.0,5900.0,5900.0,-167.0,200.0,11800.0,11800.0
RZLV,2018-10-03,6000.0,6000.0,6000.0,6000.0,-909.0,500.0,30000.0,30000.0
RZLV,2018-10-01,6600.0,6600.0,6600.0,6600.0,187.0,800.0,52800.0,52800.0
RZLV,2018-09-26,6500.0,6500.0,6400.0,6479.0,123.0,677.0,43863.0,43863.0
RZLV,2018-09-25,6400.0,6400.0,6400.0,6400.0,847.0,700.0,44800.0,44800.0
RZLV,2018-09-13,5900.0,5900.0,5900.0,5900.0,0.0,641.0,37819.0,37819.0
RZLV,2018-08-31,5900.0,5900.0,5900.0,5900.0,-923.0,1.5,88500.0,88500.0
RZLV,2018-08-07,6500.0,6500.0,6500.0,6500.0,0.0,481.0,31265.0,31265.0
RZLV,2018-07-12,6500.0,6500.0,6500.0,6500.0,-299.0,300.0,19500.0,19500.0
RZLV,2018-07-04,6700.0,6700.0,6700.0,6700.0,0.0,460.0,30820.0,30820.0
RZLV,2018-07-03,6700.0,6700.0,6700.0,6700.0,469.0,1.305,87435.0,87435.0
RZLV,2018-07-02,6400.0,6400.0,6400.0,6400.0,159.0,500.0,32000.0,32000.0
RZLV,2018-06-29,6300.0,6300.0,6300.0,6300.0,-156.0,200.0,12600.0,12600.0
RZLV,2018-06-28,6400.0,6400.0,6400.0,6400.0,-986.0,1.5,96000.0,96000.0
RZLV,2018-06-27,7100.0,7100.0,7100.0,7100.0,-961.0,50.0,3550.0,3550.0
RZLV,2018-06-26,7400.0,7900.0,7400.0,7855.0,-406.0,1.1,86400.0,86400.0
RZLV,2018-06-25,8100.0,8300.0,8100.0,8187.0,-88.0,195.0,15965.0,15965.0
RZLV,2018-06-22,8300.0,8300.0,8100.0,8260.0,198.0,2.12,175120.0,175120.0
RZLV,2018-06-21,8100.0,8100.0,8100.0,8100.0,253.0,420.0,34020.0,34020.0
RZLV,2018-06-20,7900.0,7900.0,7900.0,7900.0,931.0,550.0,43450.0,43450.0
RZLV,2018-06-19,7700.0,7700.0,7000.0,7227.0,324.0,3.552,256690.0,256690.0
RZLV,2018-06-18,7000.0,7000.0,7000.0,7000.0,579.0,269.0,18830.0,18830.0
RZLV,2018-06-14,6700.0,6700.0,6600.0,6617.0,354.0,6.0,397000.0,397000.0
RZLV,2018-06-13,6500.0,6500.0,6300.0,6391.0,308.0,2.2,140600.0,140600.0
RZLV,2018-06-12,6200.0,6200.0,6200.0,6200.0,877.0,1.231,76322.0,76322.0
RZLV,2018-06-08,5700.0,5700.0,5700.0,5700.0,962.0,2.62,149340.0,149340.0
RZLV,2018-06-07,5200.0,5200.0,5200.0,5200.0,833.0,487.0,25324.0,25324.0
RZLV,2018-06-06,4800.0,4800.0,4800.0,4800.0,877.0,402.0,19296.0,19296.0
RZLV,2018-05-22,4400.0,4500.0,4400.0,4413.0,-193.0,6.365,280860.0,280860.0
RZLV,2018-05-21,4500.0,4500.0,4500.0,4500.0,227.0,200.0,9000.0,9000.0
RZLV,2018-05-18,4400.0,4400.0,4400.0,4400.0,0.0,200.0,8800.0,8800.0
RZLV,2018-05-02,4400.0,4400.0,4400.0,4400.0,1000.0,200.0,8800.0,8800.0
RZLV,2018-04-18,4000.0,4000.0,4000.0,4000.0,0.0,700.0,28000.0,28000.0
RZLV,2018-04-17,4000.0,4000.0,4000.0,4000.0,0.0,3.301,132040.0,132040.0
RZLV,2018-04-16,4000.0,4000.0,4000.0,4000.0,0.0,4.708,188320.0,188320.0
RZLV,2018-04-13,4000.0,4000.0,4000.0,4000.0,-244.0,1.0,40000.0,40000.0
RZLV,2018-03-30,4100.0,4100.0,4100.0,4100.0,227.0,700.0,28700.0,28700.0
RZLV,2018-03-29,4100.0,4100.0,4000.0,4009.0,-889.0,746.0,29905.0,29905.0
RZLV,2018-03-28,4400.0,4400.0,4400.0,4400.0,-833.0,1.0,44000.0,44000.0
RZLV,2018-03-22,4800.0,4800.0,4800.0,4800.0,-400.0,500.0,24000.0,24000.0
RZLV,2018-03-15,5000.0,5000.0,5000.0,5000.0,0.0,1.109,55450.0,55450.0
RZLV,2018-03-14,5000.0,5000.0,5000.0,5000.0,68.0,1.905,95250.0,95250.0
RZLV,2018-03-13,4900.0,5000.0,4900.0,4966.0,-68.0,1.474,73200.0,73200.0
RZLV,2018-03-12,5000.0,5000.0,5000.0,5000.0,-28.0,1.486,74300.0,74300.0
RZLV,2018-03-09,5000.0,5100.0,5000.0,5014.0,-169.0,1.763,88397.0,88397.0
RZLV,2018-03-07,5100.0,5100.0,5100.0,5100.0,-192.0,2.5,127500.0,127500.0
RZLV,2018-03-05,5200.0,5200.0,5200.0,5200.0,0.0,700.0,36400.0,36400.0
RZLV,2018-02-28,5200.0,5200.0,5200.0,5200.0,-189.0,1.0,52000.0,52000.0
RZLV,2018-02-22,5300.0,5300.0,5300.0,5300.0,392.0,797.0,42241.0,42241.0
RZLV,2018-02-21,5100.0,5100.0,5100.0,5100.0,200.0,734.0,37434.0,37434.0
RZLV,2018-02-19,5000.0,5000.0,5000.0,5000.0,-566.0,1.2,60000.0,60000.0
RZLV,2018-02-16,5300.0,5300.0,5300.0,5300.0,-105.0,656.0,34768.0,34768.0
RZLV,2018-02-13,5300.0,5500.0,5300.0,5356.0,300.0,7.277,389735.0,389735.0
RZLV,2018-02-12,5200.0,5200.0,5200.0,5200.0,-861.0,4.1,213200.0,213200.0
RZLV,2018-02-09,5600.0,5800.0,5600.0,5690.0,-18.0,1.0,56900.0,56900.0
RZLV,2018-02-07,5700.0,5700.0,5700.0,5700.0,-172.0,300.0,17100.0,17100.0
RZLV,2018-02-06,5800.0,5800.0,5800.0,5800.0,943.0,70.0,4060.0,4060.0
RZLV,2018-02-05,5300.0,5300.0,5300.0,5300.0,392.0,636.0,33708.0,33708.0
RZLV,2018-01-31,5100.0,5100.0,5100.0,5100.0,851.0,1.18,60180.0,60180.0
RZLV,2018-01-26,4700.0,4700.0,4700.0,4700.0,444.0,34.0,1598.0,1598.0
RZLV,2018-01-05,4500.0,4500.0,4500.0,4500.0,465.0,494.0,22230.0,22230.0
RZLV,2018-01-04,4300.0,4300.0,4300.0,4300.0,0.0,1.365,58695.0,58695.0
RZLV,2017-12-22,4300.0,4300.0,4300.0,4300.0,-227.0,500.0,21500.0,21500.0
RZLV,2017-12-18,4400.0,4400.0,4400.0,4400.0,-222.0,48.0,2112.0,2112.0
RZLV,2017-11-22,4500.0,4500.0,4500.0,4500.0,0.0,2.05,92250.0,92250.0
RZLV,2017-11-13,4500.0,4500.0,4500.0,4500.0,0.0,1.0,45000.0,45000.0
RZLV,2017-11-09,4500.0,4500.0,4500.0,4500.0,-217.0,1.0,45000.0,45000.0
RZLV,2017-11-08,4600.0,4600.0,4600.0,4600.0,0.0,2.83,130180.0,130180.0
RZLV,2017-11-03,4600.0,4600.0,4600.0,4600.0,0.0,1.55,71300.0,71300.0
RZLV,2017-11-02,4600.0,4600.0,4600.0,4600.0,222.0,25.0,1150.0,1150.0
RZLV,2017-10-20,4500.0,4500.0,4500.0,4500.0,0.0,120.0,5400.0,5400.0
RZLV,2017-10-19,4500.0,4500.0,4500.0,4500.0,227.0,810.0,36450.0,36450.0
RZLV,2017-09-27,4400.0,4400.0,4400.0,4400.0,0.0,300.0,13200.0,13200.0
RZLV,2017-09-26,4400.0,4400.0,4400.0,4400.0,-192.0,190.0,8360.0,8360.0
RZLV,2017-09-19,4500.0,4500.0,4400.0,4486.0,-31.0,580.0,26020.0,26020.0
RZLV,2017-09-06,4500.0,4500.0,4500.0,4500.0,-625.0,866.0,38970.0,38970.0
RZLV,2017-09-04,4800.0,4800.0,4800.0,4800.0,2000.0,400.0,19200.0,19200.0
RZLV,2017-09-01,4000.0,4000.0,4000.0,4000.0,-2000.0,1.5,60000.0,60000.0
RZLV,2017-08-25,5000.0,5000.0,5000.0,5000.0,-3590.0,300.0,15000.0,15000.0
RZLV,2017-07-26,7800.0,7800.0,7800.0,7800.0,-250.0,1.451,113178.0,113178.0
RZLV,2017-07-25,8000.0,8000.0,8000.0,8000.0,-1111.0,879.0,70320.0,70320.0
RZLV,2017-07-21,9000.0,9000.0,9000.0,9000.0,588.0,1.345,121050.0,121050.0
RZLV,2017-07-20,8500.0,8500.0,8500.0,8500.0,1333.0,2.243,190655.0,190655.0
RZLV,2017-07-17,7500.0,7500.0,7500.0,7500.0,2295.0,855.0,64125.0,64125.0
RZLV,2017-07-14,6100.0,6100.0,6100.0,6100.0,5250.0,900.0,54900.0,54900.0
RZLV,2017-07-13,4000.0,4000.0,4000.0,4000.0,3333.0,409.0,16360.0,16360.0
RZLV,2017-07-06,3000.0,3000.0,3000.0,3000.0,0.0,327.0,9810.0,9810.0
RZLV,2017-07-04,3000.0,3000.0,3000.0,3000.0,0.0,1.0,30000.0,30000.0
RZLV,2017-06-30,3000.0,3000.0,3000.0,3000.0,2000.0,200.0,6000.0,6000.0
RZLV,2017-06-28,2500.0,2500.0,2500.0,2500.0,870.0,735.0,18375.0,18375.0
RZLV,2017-06-06,2300.0,2300.0,2300.0,2300.0,952.0,197.0,4531.0,4531.0
RZLV,2017-05-31,2100.0,2100.0,2100.0,2100.0,0.0,86.0,1806.0,1806.0
RZLV,2017-04-03,2100.0,2100.0,2100.0,2100.0,-1600.0,523.0,10983.0,10983.0
RZLV,2017-03-22,2500.0,2500.0,2500.0,2500.0,-1935.0,5.94,148500.0,148500.0
RZLV,2017-03-06,3100.0,3100.0,3100.0,3100.0,0.0,500.0,15500.0,15500.0
RZLV,2017-02-24,3100.0,3100.0,3100.0,3100.0,0.0,400.0,12400.0,12400.0
RZLV,2017-02-06,3100.0,3100.0,3100.0,3100.0,690.0,1.413,43803.0,43803.0
RZLV,2017-02-03,2900.0,2900.0,2900.0,2900.0,741.0,100.0,2900.0,2900.0
RZLV,2017-02-01,2700.0,2700.0,2700.0,2700.0,0.0,468.0,12636.0,12636.0
RZLV,2017-01-18,2700.0,2700.0,2700.0,2700.0,800.0,350.0,9450.0,9450.0
RZLV,2017-01-12,2500.0,2500.0,2500.0,2500.0,870.0,275.0,6875.0,6875.0
RZLV,2016-12-16,2300.0,2300.0,2300.0,2300.0,0.0,100.0,2300.0,2300.0
RZLV,2016-12-15,2300.0,2300.0,2300.0,2300.0,0.0,530.0,12190.0,12190.0
RZLV,2016-12-14,2300.0,2300.0,2300.0,2300.0,-1154.0,970.0,22310.0,22310.0
RZLV,2016-12-06,2600.0,2600.0,2600.0,2600.0,1818.0,142.0,3692.0,3692.0
RZLV,2016-11-29,2200.0,2200.0,2200.0,2200.0,0.0,200.0,4400.0,4400.0
RZLV,2016-11-21,2200.0,2200.0,2200.0,2200.0,1579.0,125.0,2750.0,2750.0
RZLV,2016-11-17,1900.0,1900.0,1900.0,1900.0,0.0,409.0,7771.0,7771.0
RZLV,2016-11-03,1900.0,1900.0,1900.0,1900.0,1875.0,11.0,209000.0,209000.0
RZLV,2016-10-21,1600.0,1600.0,1600.0,1600.0,667.0,2.377,38032.0,38032.0
RZLV,2016-10-20,1500.0,1500.0,1500.0,1500.0,0.0,2.0,30000.0,30000.0
RZLV,2016-10-07,1500.0,1500.0,1500.0,1500.0,1538.0,15.801,237015.0,237015.0
RZLV,2016-10-06,1300.0,1300.0,1300.0,1300.0,-1875.0,60.33,784290.0,784290.0
RZLV,2016-09-23,1600.0,1600.0,1600.0,1600.0,0.0,3.0,48000.0,48000.0
RZLV,2016-08-18,1600.0,1600.0,1600.0,1600.0,0.0,2.457,39312.0,39312.0
RZLV,2016-08-17,1600.0,1600.0,1600.0,1600.0,0.0,900.0,14400.0,14400.0
RZLV,2016-07-13,1600.0,1600.0,1600.0,1600.0,0.0,600.0,9600.0,9600.0
RZLV,2016-06-16,1600.0,1600.0,1600.0,1600.0,0.0,2.0,32000.0,32000.0
RZLV,2016-06-02,1600.0,1600.0,1600.0,1600.0,0.0,950.0,15200.0,15200.0
RZLV,2016-05-13,1600.0,1600.0,1600.0,1600.0,667.0,4.23,67680.0,67680.0
RZLV,2016-05-04,1500.0,1500.0,1500.0,1500.0,-625.0,125.0,1875.0,1875.0
RZLV,2016-04-15,1600.0,1600.0,1600.0,1600.0,667.0,2.914,46624.0,46624.0
RZLV,2016-04-14,1500.0,1500.0,1500.0,1500.0,0.0,250.0,3750.0,3750.0
RZLV,2016-04-12,1500.0,1500.0,1500.0,1500.0,0.0,801.0,12015.0,12015.0
RZLV,2016-04-05,1500.0,1500.0,1500.0,1500.0,0.0,33.0,495000.0,495000.0
RZLV,2016-03-24,1500.0,1500.0,1500.0,1500.0,-625.0,100.0,1500.0,1500.0
RZLV,2016-03-22,1600.0,1600.0,1600.0,1600.0,-2000.0,2.0,32000.0,32000.0
RZLV,2016-03-16,2000.0,2000.0,2000.0,2000.0,0.0,852.0,17040.0,17040.0
RZLV,2016-03-11,2000.0,2000.0,2000.0,2000.0,0.0,1.601,32020.0,32020.0
RZLV,2016-03-07,2000.0,2000.0,2000.0,2000.0,0.0,860.0,17200.0,17200.0
RZLV,2016-03-03,2000.0,2000.0,2000.0,2000.0,0.0,885.0,17700.0,17700.0
RZLV,2016-02-18,2000.0,2000.0,2000.0,2000.0,0.0,70.0,1400.0,1400.0
RZLV,2016-02-10,2000.0,2000.0,2000.0,2000.0,0.0,100.0,2000.0,2000.0
RZLV,2016-02-09,2000.0,2000.0,2000.0,2000.0,0.0,200.0,4000.0,4000.0
RZLV,2016-02-02,2000.0,2000.0,2000.0,2000.0,0.0,240.0,4800.0,4800.0
RZLV,2016-01-27,2000.0,2000.0,2000.0,2000.0,0.0,423.0,8460.0,8460.0
RZLV,2016-01-13,2000.0,2000.0,2000.0,2000.0,0.0,1.5,30000.0,30000.0
RZLV,2015-12-30,2000.0,2000.0,2000.0,2000.0,0.0,960.0,19200.0,19200.0
RZLV,2015-12-28,2000.0,2000.0,2000.0,2000.0,0.0,817.0,16340.0,16340.0
RZLV,2015-12-23,2000.0,2000.0,2000.0,2000.0,0.0,1.0,20000.0,20000.0
RZLV,2015-12-22,2000.0,2000.0,2000.0,2000.0,-476.0,200.0,4000.0,4000.0
RZLV,2015-12-14,2100.0,2100.0,2100.0,2100.0,0.0,679.0,14259.0,14259.0
RZLV,2015-11-27,2100.0,2100.0,2100.0,2100.0,0.0,1.705,35805.0,35805.0
RZLV,2015-11-23,2100.0,2100.0,2100.0,2100.0,0.0,386.0,8106.0,8106.0
RZLV,2015-11-20,2100.0,2100.0,2100.0,2100.0,-455.0,64.0,1344.0,1344.0
RZLV,2015-11-16,2200.0,2200.0,2200.0,2200.0,0.0,5.0,110000.0,110000.0
RZLV,2015-11-10,2200.0,2200.0,2200.0,2200.0,476.0,416.0,9152.0,9152.0
RZLV,2015-11-02,2100.0,2100.0,2100.0,2100.0,0.0,334.0,7014.0,7014.0
RZLV,2015-10-19,2100.0,2100.0,2100.0,2100.0,0.0,100.0,2100.0,2100.0
RZLV,2015-10-15,2100.0,2100.0,2100.0,2100.0,0.0,250.0,5250.0,5250.0
RZLV,2015-09-24,2100.0,2100.0,2100.0,2100.0,0.0,1.6,33600.0,33600.0
RZLV,2015-09-15,2100.0,2100.0,2100.0,2100.0,0.0,200.0,4200.0,4200.0
RZLV,2015-09-14,2100.0,2100.0,2100.0,2100.0,0.0,200.0,4200.0,4200.0
RZLV,2015-09-07,2100.0,2100.0,2100.0,2100.0,0.0,200.0,4200.0,4200.0
RZLV,2015-09-03,2100.0,2100.0,2100.0,2100.0,500.0,400.0,8400.0,8400.0
RZLV,2015-08-31,2000.0,2000.0,2000.0,2000.0,-3333.0,750.0,15000.0,15000.0
RZLV,2015-08-20,3000.0,3000.0,3000.0,3000.0,1538.0,588.0,17640.0,17640.0
RZLV,2015-08-19,2600.0,2600.0,2600.0,2600.0,0.0,200.0,5200.0,5200.0
RZLV,2015-08-10,2600.0,2600.0,2600.0,2600.0,400.0,1.0,26000.0,26000.0
RZLV,2015-08-04,2500.0,2500.0,2500.0,2500.0,0.0,135.0,3375.0,3375.0
RZLV,2015-07-30,2500.0,2500.0,2500.0,2500.0,0.0,686.0,17150.0,17150.0
RZLV,2015-07-14,2500.0,2500.0,2500.0,2500.0,-385.0,416.0,10400.0,10400.0
RZLV,2015-07-13,2600.0,2600.0,2600.0,2600.0,400.0,400.0,10400.0,10400.0
RZLV,2015-07-08,2500.0,2500.0,2500.0,2500.0,0.0,350.0,8750.0,8750.0
RZLV,2015-06-24,2500.0,2500.0,2500.0,2500.0,-741.0,610.0,15250.0,15250.0
RZLV,2015-06-15,2700.0,2700.0,2700.0,2700.0,0.0,580.0,15660.0,15660.0
RZLV,2015-06-09,2700.0,2700.0,2700.0,2700.0,800.0,1.0,27000.0,27000.0
RZLV,2015-06-08,2500.0,2500.0,2500.0,2500.0,-385.0,7.0,175000.0,175000.0
RZLV,2015-06-05,2600.0,2600.0,2600.0,2600.0,0.0,70.0,1820.0,1820.0
RZLV,2015-05-26,2600.0,2600.0,2600.0,2600.0,0.0,500.0,13000.0,13000.0
RZLV,2015-05-22,2600.0,2600.0,2600.0,2600.0,-1034.0,1.31,34060.0,34060.0
RZLV,2015-05-19,2900.0,2900.0,2900.0,2900.0,1600.0,600.0,17400.0,17400.0
RZLV,2015-05-05,2500.0,2500.0,2500.0,2500.0,0.0,200.0,5000.0,5000.0
RZLV,2015-04-23,2500.0,2500.0,2500.0,2500.0,0.0,200.0,5000.0,5000.0
RZLV,2015-04-14,2500.0,2500.0,2500.0,2500.0,-4048.0,1.3,32500.0,32500.0
RZLV,2015-02-06,4200.0,4200.0,4200.0,4200.0,500.0,4.99,209580.0,209580.0
RZLV,2015-02-05,4000.0,4000.0,4000.0,4000.0,-476.0,750.0,30000.0,30000.0
RZLV,2015-01-30,4200.0,4200.0,4200.0,4200.0,-455.0,500.0,21000.0,21000.0
RZLV,2015-01-21,4400.0,4400.0,4400.0,4400.0,-222.0,740.0,32560.0,32560.0
RZLV,2015-01-15,4500.0,4500.0,4500.0,4500.0,-816.0,380.0,17100.0,17100.0
RZLV,2015-01-12,4900.0,4900.0,4900.0,4900.0,-926.0,100.0,4900.0,4900.0
RZTK,2024-10-18,57700.0,57700.0,57700.0,57700.0,1540.0,135.0,77895.0,77895.0
RZTK,2024-10-09,50000.0,50000.0,50000.0,50000.0,-1071.0,7.0,3500.0,3500.0
RZTK,2024-09-13,56000.0,56000.0,56000.0,56000.0,-18.0,4.0,2240.0,2240.0
RZTK,2024-08-09,56100.0,56100.0,56100.0,56100.0,294.0,65.0,36465.0,36465.0
RZTK,2024-08-08,54500.0,54500.0,54500.0,54500.0,283.0,35.0,19075.0,19075.0
RZTK,2024-08-07,53000.0,53000.0,53000.0,53000.0,291.0,93.0,49290.0,49290.0
RZTK,2024-07-30,51500.0,51500.0,51500.0,51500.0,300.0,47.0,24205.0,24205.0
RZTK,2024-07-29,50000.0,50000.0,50000.0,50000.0,0.0,12.0,6000.0,6000.0
RZTK,2024-06-28,50000.0,50000.0,50000.0,50000.0,0.0,7.0,3500.0,3500.0
RZTK,2024-06-06,50000.0,50000.0,50000.0,50000.0,3624.0,50.0,25000.0,25000.0
RZTK,2024-02-22,36700.0,36700.0,36700.0,36700.0,0.0,11.0,4037.0,4037.0
RZTK,2023-12-27,36700.0,36700.0,36700.0,36700.0,0.0,7.0,2569.0,2569.0
RZTK,2023-12-05,36700.0,36700.0,36700.0,36700.0,27.0,10.0,3670.0,3670.0
RZTK,2023-11-28,36600.0,36600.0,36600.0,36600.0,0.0,10.0,3660.0,3660.0
RZTK,2023-11-27,36600.0,36600.0,36600.0,36600.0,0.0,12.0,4392.0,4392.0
RZTK,2023-08-07,36600.0,36600.0,36600.0,36600.0,27.0,10.0,3660.0,3660.0
RZTK,2023-07-28,36500.0,36500.0,36500.0,36500.0,0.0,10.0,3650.0,3650.0
RZTK,2023-06-23,36500.0,36500.0,36500.0,36500.0,282.0,12.0,4380.0,4380.0
RZTK,2023-06-15,35500.0,35500.0,35500.0,35500.0,-2111.0,4.0,1420.0,1420.0
RZTK,2023-05-03,45000.0,45000.0,45000.0,45000.0,2821.0,54.0,24300.0,24300.0
RZTK,2023-04-24,35100.0,35100.0,35100.0,35100.0,3448.0,8.0,2808.0,2808.0
RZTK,2023-04-13,26100.0,26100.0,26100.0,26100.0,-1329.0,11.0,2871.0,2871.0
RZTK,2023-02-15,30100.0,30100.0,30100.0,30100.0,-2475.0,9.0,2709.0,2709.0
RZTK,2023-02-14,40000.0,40000.0,40000.0,40000.0,0.0,8.0,3200.0,3200.0
RZTK,2023-02-08,40000.0,40000.0,40000.0,40000.0,0.0,20.0,8000.0,8000.0
RZTK,2023-01-24,40000.0,40000.0,40000.0,40000.0,-1111.0,9.0,3600.0,3600.0
RZTK,2022-10-27,45000.0,45000.0,45000.0,45000.0,766.0,11.0,4950.0,4950.0
RZTK,2022-10-17,41800.0,41800.0,41800.0,41800.0,-279.0,8.0,3344.0,3344.0
RZTK,2022-09-28,43000.0,43000.0,43000.0,43000.0,0.0,1.061,456230.0,456230.0
RZTK,2022-09-13,43000.0,43000.0,43000.0,43000.0,697.0,9.0,3870.0,3870.0
RZTK,2022-09-06,40200.0,40200.0,40200.0,40200.0,25.0,496.0,199392.0,199392.0
RZTK,2022-08-22,40100.0,40100.0,40100.0,40100.0,-1089.0,8.0,3208.0,3208.0
RZTK,2022-08-11,45000.0,45000.0,45000.0,45000.0,-22.0,10.0,4500.0,4500.0
RZTK,2022-07-14,45100.0,45100.0,45100.0,45100.0,-110.0,6.0,2706.0,2706.0
RZTK,2022-07-04,45600.0,45600.0,45600.0,45600.0,-1248.0,300.0,136800.0,136800.0
RZTK,2022-06-08,52100.0,52100.0,52100.0,52100.0,296.0,80.0,41680.0,41680.0
RZTK,2022-04-07,50600.0,50600.0,50600.0,50600.0,0.0,10.0,5060.0,5060.0
RZTK,2022-04-01,50600.0,50600.0,50600.0,50600.0,-232.0,100.0,50600.0,50600.0
RZTK,2022-03-31,51800.0,51800.0,51800.0,51800.0,360.0,117.0,60606.0,60606.0
RZTK,2022-02-23,50000.0,50000.0,50000.0,50000.0,0.0,883.0,441500.0,441500.0
RZTK,2021-12-29,50000.0,50000.0,50000.0,50000.0,1848.0,400.0,200000.0,200000.0
RZTK,2021-11-24,42200.0,42200.0,42200.0,42200.0,-1560.0,8.0,3376.0,3376.0
RZTK,2021-11-19,50000.0,50000.0,50000.0,50000.0,1933.0,48.0,24000.0,24000.0
RZTK,2021-11-15,41900.0,41900.0,41900.0,41900.0,-24.0,9.0,3771.0,3771.0
RZTK,2021-10-15,42000.0,42000.0,42000.0,42000.0,-3012.0,8.0,3360.0,3360.0
RZTK,2021-09-13,60100.0,60100.0,60100.0,60100.0,-475.0,24.0,14424.0,14424.0
RZTK,2021-07-12,63100.0,63100.0,63100.0,63100.0,-292.0,14.0,8834.0,8834.0
RZTK,2021-04-21,65000.0,65000.0,65000.0,65000.0,0.0,6.0,3900.0,3900.0
RZTK,2021-04-07,65000.0,65000.0,65000.0,65000.0,0.0,9.0,5850.0,5850.0
RZTK,2021-03-26,65000.0,65000.0,65000.0,65000.0,0.0,4.0,2600.0,2600.0
RZTK,2021-03-19,65000.0,65000.0,65000.0,65000.0,1149.0,11.0,7150.0,7150.0
RZTK,2020-10-08,58300.0,58300.0,58300.0,58300.0,-1683.0,1.797,1047.651,1047651.0
RZTK,2020-02-24,70100.0,70100.0,70100.0,70100.0,0.0,6.0,4206.0,4206.0
RZTK,2020-02-21,70100.0,70100.0,70100.0,70100.0,0.0,6.0,4206.0,4206.0
RZTK,2020-02-19,70100.0,70100.0,70100.0,70100.0,-57.0,9.0,6309.0,6309.0
RZTK,2020-02-18,70500.0,70500.0,70500.0,70500.0,292.0,25.0,17625.0,17625.0
RZTK,2020-02-03,68500.0,68500.0,68500.0,68500.0,-72.0,10.0,6850.0,6850.0
RZTK,2020-01-24,69000.0,69000.0,69000.0,69000.0,-143.0,671.0,462990.0,462990.0
RZTK,2020-01-03,70000.0,70000.0,70000.0,70000.0,0.0,8.0,5600.0,5600.0
RZTK,2019-12-30,70000.0,70000.0,70000.0,70000.0,0.0,72.0,50400.0,50400.0
RZTK,2019-12-26,70000.0,70000.0,70000.0,70000.0,606.0,161.0,112700.0,112700.0
RZTK,2019-12-06,66000.0,66000.0,66000.0,66000.0,0.0,10.0,6600.0,6600.0
RZTK,2019-11-27,66000.0,66000.0,66000.0,66000.0,138.0,50.0,33000.0,33000.0
RZTK,2019-11-19,65100.0,65100.0,65100.0,65100.0,960.0,250.0,162750.0,162750.0
RZTK,2019-11-14,59400.0,59400.0,59400.0,59400.0,295.0,10.0,5940.0,5940.0
RZTK,2019-11-05,57700.0,57700.0,57700.0,57700.0,-1123.0,100.0,57700.0,57700.0
RZTK,2019-09-23,65000.0,65000.0,65000.0,65000.0,1404.0,47.0,30550.0,30550.0
RZTK,2019-09-19,57000.0,57000.0,57000.0,57000.0,0.0,6.0,3420.0,3420.0
RZTK,2019-08-27,57000.0,57000.0,57000.0,57000.0,-1231.0,12.0,6840.0,6840.0
RZTK,2019-08-06,65000.0,65000.0,65000.0,65000.0,1168.0,300.0,195000.0,195000.0
RZTK,2019-07-03,58200.0,58200.0,58200.0,58200.0,-300.0,100.0,58200.0,58200.0
RZTK,2019-06-12,60000.0,60000.0,60000.0,60000.0,0.0,642.0,385200.0,385200.0
RZTK,2019-06-03,60000.0,60000.0,60000.0,60000.0,0.0,17.0,10200.0,10200.0
RZTK,2019-05-07,60000.0,60000.0,60000.0,60000.0,526.0,5.0,3000.0,3000.0
RZTK,2019-03-07,57000.0,57000.0,57000.0,57000.0,634.0,12.0,6840.0,6840.0
RZTK,2019-03-01,53600.0,53600.0,53600.0,53600.0,-290.0,9.0,4824.0,4824.0
RZTK,2019-02-21,55200.0,55200.0,55200.0,55200.0,974.0,13.0,7176.0,7176.0
RZTK,2019-02-15,50300.0,50300.0,50300.0,50300.0,457.0,12.0,6036.0,6036.0
RZTK,2019-02-13,48100.0,48100.0,48100.0,48100.0,-925.0,10.0,4810.0,4810.0
RZTK,2019-02-04,53000.0,53000.0,53000.0,53000.0,-450.0,17.0,9010.0,9010.0
RZTK,2018-12-27,55500.0,55500.0,55500.0,55500.0,91.0,9.0,4995.0,4995.0
RZTK,2018-11-26,55000.0,55000.0,55000.0,55000.0,0.0,9.0,4950.0,4950.0
RZTK,2018-11-21,55000.0,55000.0,55000.0,55000.0,0.0,58.0,31900.0,31900.0
RZTK,2018-11-14,55000.0,55000.0,55000.0,55000.0,0.0,61.0,33550.0,33550.0
RZTK,2018-11-06,55000.0,55000.0,55000.0,55000.0,456.0,4.0,2200.0,2200.0
RZTK,2018-09-21,52600.0,52600.0,52600.0,52600.0,0.0,30.0,15780.0,15780.0
RZTK,2018-09-03,52600.0,52600.0,52600.0,52600.0,0.0,7.0,3682.0,3682.0
RZTK,2018-08-30,52600.0,52600.0,52600.0,52600.0,294.0,13.0,6838.0,6838.0
RZTK,2018-08-17,51100.0,51100.0,51100.0,51100.0,0.0,50.0,25550.0,25550.0
RZTK,2018-08-16,51100.0,51100.0,51100.0,51100.0,1037.0,125.0,63875.0,63875.0
RZTK,2018-08-01,46300.0,46300.0,46300.0,46300.0,0.0,8.0,3704.0,3704.0
RZTK,2018-06-21,46300.0,46300.0,46300.0,46300.0,1432.0,10.0,4630.0,4630.0
RZTK,2018-06-14,40500.0,40500.0,40500.0,40500.0,-1000.0,13.0,5265.0,5265.0
RZTK,2018-04-24,45000.0,45000.0,45000.0,45000.0,0.0,373.0,167850.0,167850.0
RZTK,2018-03-29,45000.0,45000.0,45000.0,45000.0,0.0,2.0,900.0,900.0
RZTK,2018-03-22,45000.0,45000.0,45000.0,45000.0,-22.0,7.0,3150.0,3150.0
RZTK,2018-02-12,45100.0,45100.0,45100.0,45100.0,-980.0,8.0,3608.0,3608.0
RZTK,2018-02-08,50000.0,50000.0,50000.0,50000.0,1111.0,107.0,53500.0,53500.0
RZTK,2018-01-31,45000.0,45000.0,45000.0,45000.0,0.0,9.0,4050.0,4050.0
RZTK,2018-01-15,45000.0,45000.0,45000.0,45000.0,0.0,9.0,4050.0,4050.0
RZTK,2017-12-07,45000.0,45000.0,45000.0,45000.0,0.0,92.0,41400.0,41400.0
RZTK,2017-11-22,45000.0,45000.0,45000.0,45000.0,181.0,8.0,3600.0,3600.0
RZTK,2017-11-02,44200.0,44200.0,44200.0,44200.0,279.0,43.0,19006.0,19006.0
RZTK,2017-10-16,43000.0,43000.0,43000.0,43000.0,0.0,14.0,6020.0,6020.0
RZTK,2017-10-05,43000.0,43000.0,43000.0,43000.0,0.0,8.0,3440.0,3440.0
RZTK,2017-10-04,43000.0,43000.0,43000.0,43000.0,0.0,13.0,5590.0,5590.0
RZTK,2017-09-21,43000.0,43000.0,43000.0,43000.0,723.0,17.0,7310.0,7310.0
RZTK,2017-07-12,40100.0,40100.0,40100.0,40100.0,25.0,9.0,3609.0,3609.0
RZTK,2017-05-16,40000.0,40000.0,40000.0,40000.0,-1398.0,8.0,3200.0,3200.0
RZTK,2017-04-03,46500.0,46500.0,46500.0,46500.0,288.0,238.0,110670.0,110670.0
RZTK,2017-03-06,45200.0,45200.0,45200.0,45200.0,736.0,202.0,91304.0,91304.0
RZTK,2017-02-10,42100.0,42100.0,42100.0,42100.0,0.0,8.0,3368.0,3368.0
RZTK,2017-02-06,42100.0,42100.0,42100.0,42100.0,795.0,13.0,5473.0,5473.0
RZTK,2017-01-23,39000.0,39000.0,39000.0,39000.0,-26.0,60.0,23400.0,23400.0
RZTK,2017-01-18,39100.0,39100.0,39100.0,39100.0,-101.0,60.0,23460.0,23460.0
RZTK,2016-11-17,39500.0,39500.0,39500.0,39500.0,676.0,6.0,2370.0,2370.0
RZTK,2016-10-12,37000.0,37000.0,37000.0,37000.0,-107.0,50.0,18500.0,18500.0
RZTK,2016-08-17,37400.0,37400.0,37400.0,37400.0,0.0,60.0,22440.0,22440.0
RZTK,2016-08-16,37400.0,37400.0,37400.0,37400.0,-286.0,750.0,280500.0,280500.0
RZTK,2016-07-11,38500.0,38500.0,38500.0,38500.0,0.0,500.0,192500.0,192500.0
RZTK,2016-04-22,38500.0,38500.0,38500.0,38500.0,-103.0,362.0,139370.0,139370.0
RZTK,2016-04-20,38900.0,38900.0,38900.0,38900.0,0.0,750.0,291750.0,291750.0
RZTK,2016-04-19,38900.0,38900.0,38900.0,38900.0,1114.0,250.0,97250.0,97250.0
RZTK,2016-04-08,35000.0,35000.0,35000.0,35000.0,-2222.0,250.0,87500.0,87500.0
RZTK,2015-11-17,45000.0,45000.0,45000.0,45000.0,2857.0,120.0,54000.0,54000.0
RZTK,2015-09-10,35000.0,35000.0,35000.0,35000.0,0.0,77.0,26950.0,26950.0
RZTK,2015-09-09,35000.0,35000.0,35000.0,35000.0,-28.0,60.0,21000.0,21000.0
RZTK,2015-07-24,35100.0,35100.0,35100.0,35100.0,-1225.0,200.0,70200.0,70200.0
RZTK,2015-06-05,40000.0,40000.0,40000.0,40000.0,1429.0,12.0,4800.0,4800.0
RZTK,2015-06-04,35000.0,35000.0,35000.0,35000.0,0.0,600.0,210000.0,210000.0
RZTK,2015-05-13,35000.0,35000.0,35000.0,35000.0,-1206.0,79.0,27650.0,27650.0
RZTK,2015-05-08,39800.0,39800.0,39800.0,39800.0,-293.0,60.0,23880.0,23880.0
RZTK,2015-02-12,41000.0,41000.0,41000.0,41000.0,0.0,21.0,8610.0,8610.0
RZTK,2015-01-20,41000.0,41000.0,41000.0,41000.0,0.0,20.0,8200.0,8200.0
RZUG,2022-12-23,2000.0,2000.0,2000.0,2000.0,0.0,21.0,420000.0,420000.0
RZUG,2022-12-22,2000.0,2000.0,2000.0,2000.0,-2857.0,600.0,12000.0,12000.0
RZUG,2022-10-26,2800.0,2800.0,2800.0,2800.0,0.0,96.0,2688.0,2688.0
RZUG,2022-09-28,2800.0,2800.0,2800.0,2800.0,0.0,34.0,952.0,952.0
RZUG,2020-07-17,2800.0,2800.0,2800.0,2800.0,0.0,12.9,361200.0,361200.0
RZUG,2020-07-16,2800.0,2800.0,2800.0,2800.0,1667.0,12.125,339500.0,339500.0
RZUG,2020-06-10,2400.0,2400.0,2400.0,2400.0,-400.0,228.0,5472.0,5472.0
RZUG,2020-06-02,2500.0,2500.0,2500.0,2500.0,3158.0,2.087,52175.0,52175.0
RZUG,2020-04-21,1900.0,1900.0,1900.0,1900.0,1176.0,524.0,9956.0,9956.0
RZUG,2020-03-12,1700.0,1700.0,1700.0,1700.0,0.0,28.0,476.0,476.0
RZUG,2020-03-10,1700.0,1700.0,1700.0,1700.0,-1500.0,529.0,8993.0,8993.0
RZUG,2019-10-30,2000.0,2000.0,2000.0,2000.0,6667.0,13.0,260.0,260.0
RZUG,2019-09-18,1200.0,1200.0,1200.0,1200.0,0.0,37.0,444.0,444.0
RZUG,2019-09-04,1200.0,1200.0,1200.0,1200.0,0.0,960.0,11520.0,11520.0
RZUG,2019-08-23,1200.0,1200.0,1200.0,1200.0,0.0,33.0,396.0,396.0
RZUG,2019-05-07,1200.0,1200.0,1200.0,1200.0,0.0,13.0,156.0,156.0
RZUG,2019-04-09,1200.0,1200.0,1200.0,1200.0,0.0,17.35,208200.0,208200.0
RZUG,2019-03-19,1200.0,1200.0,1200.0,1200.0,2000.0,36.0,432.0,432.0
RZUG,2019-02-14,1000.0,1000.0,1000.0,1000.0,0.0,43.174,431740.0,431740.0
RZUG,2019-02-06,1000.0,1000.0,1000.0,1000.0,0.0,200.0,2000.0,2000.0
RZUG,2018-09-28,1000.0,1000.0,1000.0,1000.0,0.0,51.0,510.0,510.0
RZUG,2018-08-16,1000.0,1000.0,1000.0,1000.0,0.0,600.0,6000.0,6000.0
RZUG,2018-05-29,1000.0,1000.0,1000.0,1000.0,2500.0,2.0,20000.0,20000.0
RZUG,2018-03-07,800.0,800.0,800.0,800.0,0.0,1.0,8000.0,8000.0
RZUG,2017-10-04,800.0,800.0,800.0,800.0,-5789.0,36.0,288.0,288.0
RZUG,2017-09-01,1900.0,1900.0,1900.0,1900.0,0.0,1.0,19000.0,19000.0
RZUG,2017-08-22,1900.0,1900.0,1900.0,1900.0,0.0,1.0,19000.0,19000.0
RZUG,2017-08-18,1900.0,1900.0,1900.0,1900.0,0.0,1.477,28063.0,28063.0
RZUG,2017-08-14,1900.0,1900.0,1900.0,1900.0,9000.0,2.319,44061.0,44061.0
RZUG,2017-07-25,1000.0,1000.0,1000.0,1000.0,4286.0,390.0,3900.0,3900.0
RZUG,2017-02-17,700.0,700.0,700.0,700.0,0.0,38.897,272279.0,272279.0
RZUG,2017-01-26,700.0,700.0,700.0,700.0,0.0,38.207,267449.0,267449.0
RZUG,2017-01-25,700.0,700.0,700.0,700.0,0.0,46.308,324156.0,324156.0
RZUG,2017-01-24,700.0,700.0,700.0,700.0,0.0,26.462,185234.0,185234.0
RZUG,2017-01-23,700.0,700.0,700.0,700.0,0.0,10.0,70000.0,70000.0
RZUG,2017-01-20,700.0,700.0,700.0,700.0,0.0,71.0,497000.0,497000.0
RZUG,2016-11-08,700.0,700.0,700.0,700.0,0.0,211.117,1477.819,1477819.0
RZUG,2016-01-12,700.0,700.0,700.0,700.0,0.0,500.0,3500.0,3500.0
RZUG,2016-01-04,700.0,700.0,700.0,700.0,0.0,47.0,329.0,329.0
RZUG,2015-08-19,700.0,700.0,700.0,700.0,-3000.0,24.0,168.0,168.0
RZUS,2025-01-16,4800.0,4800.0,4800.0,4800.0,213.0,500.0,24000.0,24000.0
RZUS,2025-01-10,4700.0,4700.0,4700.0,4700.0,-208.0,1.0,47000.0,47000.0
RZUS,2024-12-19,4800.0,4800.0,4800.0,4800.0,435.0,2.0,96000.0,96000.0
RZUS,2024-12-17,4600.0,4600.0,4600.0,4600.0,222.0,900.0,41400.0,41400.0
RZUS,2024-12-11,4500.0,4500.0,4500.0,4500.0,0.0,225.0,10125.0,10125.0
RZUS,2024-12-10,4500.0,4500.0,4500.0,4500.0,0.0,3.0,135000.0,135000.0
RZUS,2024-12-05,4500.0,4500.0,4500.0,4500.0,0.0,10.0,450.0,450.0
RZUS,2024-12-04,4500.0,4500.0,4500.0,4500.0,0.0,2.0,90000.0,90000.0
RZUS,2024-11-22,4500.0,4500.0,4500.0,4500.0,0.0,350.0,15750.0,15750.0
RZUS,2024-11-20,4500.0,4500.0,4500.0,4500.0,0.0,1.5,67500.0,67500.0
RZUS,2024-11-13,4500.0,4500.0,4500.0,4500.0,0.0,3.0,135000.0,135000.0
RZUS,2024-11-12,4500.0,4500.0,4500.0,4500.0,0.0,1.631,73395.0,73395.0
RZUS,2024-11-11,4500.0,4500.0,4500.0,4500.0,0.0,1.8,81000.0,81000.0
RZUS,2024-11-08,4500.0,4500.0,4500.0,4500.0,0.0,1.0,45000.0,45000.0
RZUS,2024-11-04,4500.0,4500.0,4500.0,4500.0,0.0,200.0,9000.0,9000.0
RZUS,2024-09-25,4500.0,4500.0,4500.0,4500.0,0.0,800.0,36000.0,36000.0
RZUS,2024-09-23,4500.0,4500.0,4500.0,4500.0,0.0,1.38,62100.0,62100.0
RZUS,2024-09-11,4500.0,4500.0,4500.0,4500.0,0.0,166.0,7470.0,7470.0
RZUS,2024-09-03,4500.0,4500.0,4500.0,4500.0,0.0,152.0,6840.0,6840.0
RZUS,2024-08-01,4500.0,4500.0,4500.0,4500.0,0.0,284.0,12780.0,12780.0
RZUS,2024-07-03,4500.0,4500.0,4500.0,4500.0,0.0,2.55,114750.0,114750.0
RZUS,2024-07-01,4500.0,4500.0,4500.0,4500.0,-1176.0,100.0,4500.0,4500.0
RZUS,2024-06-03,5100.0,5100.0,5100.0,5100.0,-192.0,250.0,12750.0,12750.0
RZUS,2024-05-30,5200.0,5200.0,5200.0,5200.0,0.0,1.73,89960.0,89960.0
RZUS,2024-05-27,5200.0,5200.0,5200.0,5200.0,196.0,1.025,53300.0,53300.0
RZUS,2024-04-26,5100.0,5100.0,5100.0,5100.0,0.0,360.0,18360.0,18360.0
RZUS,2024-04-15,5100.0,5100.0,5100.0,5100.0,0.0,70.0,3570.0,3570.0
RZUS,2024-04-12,5100.0,5100.0,5100.0,5100.0,-192.0,570.0,29070.0,29070.0
RZUS,2024-03-21,5200.0,5200.0,5200.0,5200.0,0.0,86.0,4472.0,4472.0
RZUS,2024-03-18,5200.0,5200.0,5200.0,5200.0,0.0,352.0,18304.0,18304.0
RZUS,2024-03-14,5200.0,5200.0,5200.0,5200.0,196.0,636.0,33072.0,33072.0
RZUS,2024-03-05,5100.0,5100.0,5100.0,5100.0,0.0,964.0,49164.0,49164.0
RZUS,2024-02-13,5100.0,5100.0,5100.0,5100.0,200.0,270.0,13770.0,13770.0
RZUS,2024-02-07,5000.0,5000.0,5000.0,5000.0,0.0,100.0,5000.0,5000.0
RZUS,2023-12-05,5000.0,5000.0,5000.0,5000.0,0.0,200.0,10000.0,10000.0
RZUS,2023-11-29,5000.0,5000.0,5000.0,5000.0,0.0,199.0,9950.0,9950.0
RZUS,2023-11-27,5000.0,5000.0,5000.0,5000.0,0.0,912.0,45600.0,45600.0
RZUS,2023-11-24,5000.0,5000.0,5000.0,5000.0,0.0,2.0,100000.0,100000.0
RZUS,2023-11-23,5000.0,5000.0,5000.0,5000.0,0.0,2.0,100000.0,100000.0
RZUS,2023-11-15,5000.0,5000.0,5000.0,5000.0,0.0,1.5,75000.0,2465000.0
RZUS,2023-11-14,5000.0,5000.0,5000.0,5000.0,0.0,2.617,130850.0,130850.0
RZUS,2023-11-03,5000.0,5000.0,5000.0,5000.0,0.0,2.0,100000.0,100000.0
RZUS,2023-11-02,5000.0,5000.0,5000.0,5000.0,0.0,1.76,88000.0,88000.0
RZUS,2023-11-01,5000.0,5000.0,5000.0,5000.0,0.0,762.0,38100.0,38100.0
RZUS,2023-10-27,5000.0,5000.0,5000.0,5000.0,0.0,3.0,150000.0,150000.0
RZUS,2023-10-26,5000.0,5000.0,5000.0,5000.0,0.0,1.0,50000.0,50000.0
RZUS,2023-10-25,5000.0,5000.0,5000.0,5000.0,0.0,6.0,300000.0,300000.0
RZUS,2023-10-24,5000.0,5000.0,5000.0,5000.0,0.0,1.5,75000.0,75000.0
RZUS,2023-10-20,5000.0,5000.0,5000.0,5000.0,0.0,1.5,75000.0,75000.0
RZUS,2023-10-19,5000.0,5000.0,5000.0,5000.0,0.0,1.2,60000.0,60000.0
RZUS,2023-10-05,5000.0,5000.0,5000.0,5000.0,0.0,90.0,4500.0,4500.0
RZUS,2023-10-03,5000.0,5000.0,5000.0,5000.0,0.0,300.0,15000.0,15000.0
RZUS,2023-09-25,5000.0,5000.0,5000.0,5000.0,0.0,563.0,28150.0,28150.0
RZUS,2023-09-13,5000.0,5000.0,5000.0,5000.0,0.0,785.0,39250.0,39250.0
RZUS,2023-08-14,5000.0,5000.0,5000.0,5000.0,0.0,190.0,9500.0,9500.0
RZUS,2023-08-08,5000.0,5000.0,5000.0,5000.0,0.0,769.0,38450.0,38450.0
RZUS,2023-06-30,5000.0,5000.0,5000.0,5000.0,-196.0,320.0,16000.0,16000.0
RZUS,2023-06-01,5100.0,5100.0,5100.0,5100.0,-192.0,2.45,124950.0,124950.0
RZUS,2023-04-07,5200.0,5200.0,5200.0,5200.0,0.0,2.15,111800.0,111800.0
RZUS,2023-03-30,5200.0,5200.0,5200.0,5200.0,0.0,160.0,8320.0,8320.0
RZUS,2023-03-22,5200.0,5200.0,5200.0,5200.0,0.0,1.0,52000.0,52000.0
RZUS,2023-02-28,5200.0,5200.0,5200.0,5200.0,0.0,25.0,1300.0,1300.0
RZUS,2023-02-17,5200.0,5200.0,5200.0,5200.0,0.0,120.0,6240.0,6240.0
RZUS,2023-02-10,5200.0,5200.0,5200.0,5200.0,0.0,170.0,8840.0,8840.0
RZUS,2023-01-12,5200.0,5200.0,5200.0,5200.0,29.0,400.0,20800.0,20800.0
RZUS,2022-12-29,5200.0,5200.0,5100.0,5185.0,167.0,410.0,21260.0,21260.0
RZUS,2022-12-26,5100.0,5100.0,5100.0,5100.0,0.0,2.491,127041.0,127041.0
RZUS,2022-12-22,5100.0,5100.0,5100.0,5100.0,-192.0,475.0,24225.0,24225.0
RZUS,2022-12-20,5200.0,5200.0,5200.0,5200.0,0.0,610.0,31720.0,31720.0
RZUS,2022-12-16,5200.0,5200.0,5200.0,5200.0,196.0,100.0,5200.0,5200.0
RZUS,2022-12-13,5100.0,5100.0,5100.0,5100.0,0.0,900.0,45900.0,45900.0
RZUS,2022-12-05,5100.0,5100.0,5100.0,5100.0,200.0,953.0,48603.0,48603.0
RZUS,2022-11-17,5000.0,5000.0,5000.0,5000.0,0.0,1.0,50000.0,50000.0
RZUS,2022-11-16,5000.0,5000.0,5000.0,5000.0,-1228.0,2.0,100000.0,100000.0
RZUS,2022-11-07,5700.0,5700.0,5700.0,5700.0,179.0,906.0,51642.0,51642.0
RZUS,2022-11-01,5600.0,5600.0,5600.0,5600.0,0.0,1.5,84000.0,84000.0
RZUS,2022-10-25,5600.0,5600.0,5600.0,5600.0,182.0,2.5,140000.0,140000.0
RZUS,2022-09-27,5500.0,5500.0,5500.0,5500.0,-179.0,2.5,137500.0,137500.0
RZUS,2022-09-21,5600.0,5600.0,5600.0,5600.0,370.0,888.0,49728.0,49728.0
RZUS,2022-09-14,5400.0,5400.0,5400.0,5400.0,0.0,578.0,31212.0,31212.0
RZUS,2022-09-13,5400.0,5400.0,5400.0,5400.0,189.0,578.0,31212.0,31212.0
RZUS,2022-09-02,5300.0,5300.0,5300.0,5300.0,192.0,1.0,53000.0,53000.0
RZUS,2022-08-24,5200.0,5200.0,5200.0,5200.0,196.0,1.0,52000.0,52000.0
RZUS,2022-08-11,5100.0,5100.0,5100.0,5100.0,0.0,1.324,67524.0,67524.0
RZUS,2022-07-27,5100.0,5100.0,5100.0,5100.0,0.0,140.0,7140.0,7140.0
RZUS,2022-07-26,5100.0,5100.0,5100.0,5100.0,0.0,863.0,44013.0,44013.0
RZUS,2022-06-23,5100.0,5100.0,5100.0,5100.0,0.0,395.0,20145.0,20145.0
RZUS,2022-06-15,5100.0,5100.0,5100.0,5100.0,0.0,2.011,102561.0,102561.0
RZUS,2022-06-13,5100.0,5100.0,5100.0,5100.0,-3200.0,500.0,25500.0,25500.0
RZUS,2022-06-03,7500.0,7500.0,7500.0,7500.0,4706.0,50.0,3750.0,3750.0
RZUS,2022-06-02,5100.0,5100.0,5100.0,5100.0,0.0,680.0,34680.0,34680.0
RZUS,2022-06-01,5100.0,5100.0,5100.0,5100.0,0.0,456.0,23256.0,23256.0
RZUS,2022-05-31,5100.0,5100.0,5100.0,5100.0,0.0,244.0,12444.0,12444.0
RZUS,2022-05-25,5100.0,5100.0,5100.0,5100.0,0.0,500.0,25500.0,25500.0
RZUS,2022-04-27,5100.0,5100.0,5100.0,5100.0,200.0,550.0,28050.0,28050.0
RZUS,2022-04-19,5000.0,5000.0,5000.0,5000.0,-196.0,30.0,1500.0,1500.0
RZUS,2022-03-21,5100.0,5100.0,5100.0,5100.0,0.0,300.0,15300.0,15300.0
RZUS,2022-03-15,5100.0,5100.0,5100.0,5100.0,0.0,9.3,474300.0,474300.0
RZUS,2022-01-28,5100.0,5100.0,5100.0,5100.0,200.0,514.0,26214.0,26214.0
RZUS,2021-12-28,5000.0,5000.0,5000.0,5000.0,0.0,1.0,50000.0,50000.0
RZUS,2021-12-27,5000.0,5000.0,5000.0,5000.0,-196.0,1.0,50000.0,50000.0
RZUS,2021-12-20,5100.0,5100.0,5100.0,5100.0,-192.0,1.0,51000.0,51000.0
RZUS,2021-11-17,5200.0,5200.0,5200.0,5200.0,196.0,1.697,88244.0,88244.0
RZUS,2021-11-15,5100.0,5100.0,5100.0,5100.0,-192.0,650.0,33150.0,33150.0
RZUS,2021-11-03,5200.0,5200.0,5200.0,5200.0,-189.0,6.619,344188.0,344188.0
RZUS,2021-09-16,5300.0,5300.0,5300.0,5300.0,0.0,3.0,159000.0,159000.0
RZUS,2021-09-15,5300.0,5300.0,5300.0,5300.0,-1167.0,4.0,212000.0,212000.0
RZUS,2021-07-07,6000.0,6000.0,6000.0,6000.0,0.0,143.0,8580.0,8580.0
RZUS,2021-07-05,6000.0,6000.0,6000.0,6000.0,169.0,100.0,6000.0,6000.0
RZUS,2021-05-26,5900.0,5900.0,5900.0,5900.0,1346.0,170.0,10030.0,10030.0
RZUS,2021-05-18,5200.0,5200.0,5200.0,5200.0,0.0,672.0,34944.0,34944.0
RZUS,2021-04-09,5200.0,5200.0,5200.0,5200.0,0.0,497.0,25844.0,25844.0
RZUS,2021-03-05,5200.0,5200.0,5200.0,5200.0,0.0,719.0,37388.0,37388.0
RZUS,2021-02-01,5200.0,5200.0,5200.0,5200.0,0.0,625.0,32500.0,32500.0
RZUS,2021-01-28,5200.0,5200.0,5200.0,5200.0,0.0,22.325,1160.9,1160900.0
RZUS,2021-01-13,5200.0,5200.0,5200.0,5200.0,0.0,2.339,121628.0,121628.0
RZUS,2020-12-24,5200.0,5200.0,5200.0,5200.0,0.0,260.0,13520.0,13520.0
RZUS,2020-12-14,5200.0,5200.0,5200.0,5200.0,0.0,1.1,57200.0,57200.0
RZUS,2020-12-02,5200.0,5200.0,5200.0,5200.0,-189.0,200.0,10400.0,10400.0
RZUS,2020-11-30,5300.0,5300.0,5300.0,5300.0,192.0,400.0,21200.0,21200.0
RZUS,2020-11-19,5200.0,5200.0,5200.0,5200.0,-187.0,1.0,52000.0,52000.0
RZUS,2020-11-13,5300.0,5300.0,5200.0,5299.0,190.0,5.685,301265.0,301265.0
RZUS,2020-11-09,5200.0,5200.0,5200.0,5200.0,-370.0,550.0,28600.0,28600.0
RZUS,2020-11-06,5400.0,5400.0,5400.0,5400.0,-182.0,10.1,545400.0,545400.0
RZUS,2020-10-06,5500.0,5500.0,5500.0,5500.0,-179.0,735.0,40425.0,40425.0
RZUS,2020-09-18,5600.0,5600.0,5600.0,5600.0,-298.0,220.0,12320.0,12320.0
RZUS,2020-09-16,5900.0,5900.0,5600.0,5772.0,495.0,870.0,50220.0,50220.0
RZUS,2020-09-10,5500.0,5500.0,5500.0,5500.0,-126.0,135.0,7425.0,7425.0
RZUS,2020-08-07,5600.0,5600.0,5500.0,5570.0,922.0,1.446,80535.0,80535.0
RZUS,2020-07-28,5100.0,5100.0,5100.0,5100.0,200.0,46.0,2346.0,2346.0
RZUS,2020-07-13,5000.0,5000.0,5000.0,5000.0,0.0,713.0,35650.0,35650.0
RZUS,2020-07-01,5000.0,5000.0,5000.0,5000.0,0.0,1.839,91950.0,91950.0
RZUS,2020-06-26,5000.0,5000.0,5000.0,5000.0,0.0,357.0,17850.0,17850.0
RZUS,2020-06-19,5000.0,5000.0,5000.0,5000.0,0.0,2.1,105000.0,105000.0
RZUS,2020-06-18,5000.0,5000.0,5000.0,5000.0,0.0,1.159,57950.0,57950.0
RZUS,2020-06-17,5000.0,5000.0,5000.0,5000.0,-34.0,2.906,145300.0,145300.0
RZUS,2020-06-15,5000.0,5100.0,5000.0,5017.0,34.0,2.328,116800.0,116800.0
RZUS,2020-06-12,5000.0,5000.0,5000.0,5000.0,-909.0,726.0,36300.0,36300.0
RZUS,2020-05-26,5500.0,5500.0,5500.0,5500.0,0.0,100.0,5500.0,5500.0
RZUS,2020-05-15,5500.0,5500.0,5500.0,5500.0,-150.0,1.675,92125.0,92125.0
RZUS,2020-04-28,5500.0,6000.0,5500.0,5584.0,153.0,3.886,216980.0,216980.0
RZUS,2020-04-22,5500.0,5500.0,5500.0,5500.0,185.0,913.0,50215.0,50215.0
RZUS,2020-04-21,5400.0,5400.0,5400.0,5400.0,-690.0,885.0,47790.0,47790.0
RZUS,2020-04-15,5800.0,5800.0,5800.0,5800.0,-333.0,1.38,80040.0,80040.0
RZUS,2020-04-07,6000.0,6000.0,6000.0,6000.0,0.0,2.673,160380.0,160380.0
RZUS,2020-04-06,6000.0,6000.0,6000.0,6000.0,169.0,1.0,60000.0,60000.0
RZUS,2020-04-03,5900.0,5900.0,5900.0,5900.0,926.0,50.0,2950.0,2950.0
RZUS,2020-03-27,5400.0,5400.0,5400.0,5400.0,-847.0,1.0,54000.0,54000.0
RZUS,2020-03-24,5900.0,5900.0,5900.0,5900.0,-484.0,500.0,29500.0,29500.0
RZUS,2020-03-17,6200.0,6200.0,6200.0,6200.0,-462.0,500.0,31000.0,31000.0
RZUS,2020-03-11,6500.0,6500.0,6500.0,6500.0,0.0,800.0,52000.0,52000.0
RZUS,2020-03-06,6500.0,6500.0,6500.0,6500.0,-441.0,200.0,13000.0,13000.0
RZUS,2020-02-26,6800.0,6800.0,6800.0,6800.0,0.0,2.0,136000.0,136000.0
RZUS,2020-02-25,6800.0,6800.0,6800.0,6800.0,0.0,1.0,68000.0,68000.0
RZUS,2020-02-21,6800.0,6800.0,6800.0,6800.0,0.0,40.0,2720.0,2720.0
RZUS,2020-02-18,6800.0,6800.0,6800.0,6800.0,0.0,960.0,65280.0,65280.0
RZUS,2020-02-12,6800.0,6800.0,6800.0,6800.0,0.0,2.176,147968.0,147968.0
RZUS,2020-02-11,6800.0,6800.0,6800.0,6800.0,-145.0,244.0,16592.0,16592.0
RZUS,2020-02-04,6900.0,6900.0,6900.0,6900.0,147.0,244.0,16836.0,16836.0
RZUS,2020-01-29,6800.0,6800.0,6800.0,6800.0,-286.0,3.156,214608.0,214608.0
RZUS,2020-01-28,7000.0,7000.0,7000.0,7000.0,0.0,300.0,21000.0,21000.0
RZUS,2020-01-21,7000.0,7000.0,7000.0,7000.0,0.0,1.0,70000.0,70000.0
RZUS,2020-01-13,7000.0,7000.0,7000.0,7000.0,0.0,38.0,2660.0,2660.0
RZUS,2019-12-30,7000.0,7000.0,7000.0,7000.0,0.0,1.0,70000.0,70000.0
RZUS,2019-12-27,7000.0,7000.0,7000.0,7000.0,0.0,1.19,83300.0,83300.0
RZUS,2019-12-25,7000.0,7000.0,7000.0,7000.0,0.0,1.0,70000.0,70000.0
RZUS,2019-12-24,7000.0,7000.0,7000.0,7000.0,-411.0,500.0,35000.0,35000.0
RZUS,2019-12-18,7300.0,7300.0,7300.0,7300.0,-135.0,930.0,67890.0,67890.0
RZUS,2019-12-17,7400.0,7400.0,7400.0,7400.0,137.0,1.0,74000.0,74000.0
RZUS,2019-12-16,7300.0,7300.0,7300.0,7300.0,-267.0,300.0,21900.0,21900.0
RZUS,2019-12-13,7500.0,7500.0,7500.0,7500.0,-964.0,1.15,86250.0,86250.0
RZUS,2019-10-18,8300.0,8300.0,8300.0,8300.0,0.0,299.0,24817.0,24817.0
RZUS,2019-10-15,8300.0,8300.0,8300.0,8300.0,-778.0,1.001,83083.0,83083.0
RZUS,2019-10-09,9000.0,9000.0,9000.0,9000.0,-217.0,557.0,50130.0,50130.0
RZUS,2019-10-03,9200.0,9200.0,9200.0,9200.0,222.0,76.0,6992.0,6992.0
RZUS,2019-10-01,9000.0,9000.0,9000.0,9000.0,345.0,870.0,78300.0,78300.0
RZUS,2019-09-30,8700.0,8700.0,8700.0,8700.0,116.0,190.0,16530.0,16530.0
RZUS,2019-09-27,8600.0,8600.0,8600.0,8600.0,617.0,1.515,130290.0,130290.0
RZUS,2019-09-26,8100.0,8100.0,8100.0,8100.0,253.0,60.0,4860.0,4860.0
RZUS,2019-09-24,7900.0,7900.0,7900.0,7900.0,-814.0,200.0,15800.0,15800.0
RZUS,2019-09-13,8600.0,8600.0,8600.0,8600.0,0.0,100.0,8600.0,8600.0
RZUS,2019-09-06,8600.0,8600.0,8600.0,8600.0,0.0,150.0,12900.0,12900.0
RZUS,2019-08-22,8600.0,8600.0,8600.0,8600.0,0.0,318.0,27348.0,27348.0
RZUS,2019-08-15,8600.0,8600.0,8600.0,8600.0,-947.0,40.0,3440.0,3440.0
RZUS,2019-07-31,9500.0,9500.0,9500.0,9500.0,556.0,134.0,12730.0,12730.0
RZUS,2019-07-30,9000.0,9000.0,9000.0,9000.0,0.0,500.0,45000.0,45000.0
RZUS,2019-07-02,9000.0,9000.0,9000.0,9000.0,0.0,131.0,11790.0,11790.0
RZUS,2019-06-12,9000.0,9000.0,9000.0,9000.0,0.0,280.0,25200.0,25200.0
RZUS,2019-06-06,9000.0,9000.0,9000.0,9000.0,-426.0,920.0,82800.0,82800.0
RZUS,2019-05-31,9400.0,9400.0,9400.0,9400.0,0.0,47.0,4418.0,4418.0
RZUS,2019-05-30,9400.0,9400.0,9400.0,9400.0,-208.0,203.0,19082.0,19082.0
RZUS,2019-05-20,9600.0,9600.0,9600.0,9600.0,0.0,1.124,107904.0,107904.0
RZUS,2019-05-17,9600.0,9600.0,9600.0,9600.0,0.0,700.0,67200.0,67200.0
RZUS,2019-05-15,9600.0,9600.0,9600.0,9600.0,787.0,105.0,10080.0,10080.0
RZUS,2019-05-14,8900.0,8900.0,8900.0,8900.0,471.0,540.0,48060.0,48060.0
RZUS,2019-04-18,8500.0,8500.0,8500.0,8500.0,0.0,240.0,20400.0,20400.0
RZUS,2019-04-17,8500.0,8500.0,8500.0,8500.0,-449.0,375.0,31875.0,31875.0
RZUS,2019-04-04,8900.0,8900.0,8900.0,8900.0,-220.0,1.0,89000.0,89000.0
RZUS,2019-04-03,9100.0,9100.0,9100.0,9100.0,-900.0,1.0,91000.0,91000.0
RZUS,2019-04-01,10000.0,10000.0,10000.0,10000.0,-476.0,100.0,10000.0,10000.0
RZUS,2019-03-19,10500.0,10500.0,10500.0,10500.0,0.0,660.0,69300.0,69300.0
RZUS,2019-03-15,10500.0,10500.0,10500.0,10500.0,-278.0,2.331,244755.0,244755.0
RZUS,2019-02-22,10800.0,10800.0,10800.0,10800.0,0.0,278.0,30024.0,30024.0
RZUS,2019-02-20,10800.0,10800.0,10800.0,10800.0,286.0,211.0,22788.0,22788.0
RZUS,2019-02-19,10500.0,10500.0,10500.0,10500.0,714.0,661.0,69405.0,69405.0
RZUS,2019-02-18,9800.0,9800.0,9800.0,9800.0,-926.0,19.0,1862.0,1862.0
RZUS,2019-02-01,10800.0,10800.0,10800.0,10800.0,-182.0,200.0,21600.0,21600.0
RZUS,2019-01-30,11000.0,11000.0,11000.0,11000.0,185.0,1.0,110000.0,110000.0
RZUS,2019-01-29,10800.0,10800.0,10800.0,10800.0,-182.0,9.0,972.0,972.0
RZUS,2019-01-25,11000.0,11000.0,11000.0,11000.0,0.0,200.0,22000.0,22000.0
RZUS,2019-01-11,11000.0,11000.0,11000.0,11000.0,280.0,700.0,77000.0,77000.0
RZUS,2019-01-10,10700.0,10700.0,10700.0,10700.0,190.0,101.0,10807.0,10807.0
RZUS,2019-01-08,10500.0,10500.0,10500.0,10500.0,-278.0,190.0,19950.0,19950.0
RZUS,2018-12-06,10800.0,10800.0,10800.0,10800.0,0.0,679.0,73332.0,73332.0
RZUS,2018-12-05,10800.0,10800.0,10800.0,10800.0,-232.0,141.0,15228.0,15228.0
RZUS,2018-11-26,11300.0,11300.0,11000.0,11056.0,51.0,1.0,110558.0,110558.0
RZUS,2018-11-20,11000.0,11000.0,11000.0,11000.0,-678.0,400.0,44000.0,44000.0
RZUS,2018-11-06,11800.0,11800.0,11800.0,11800.0,-992.0,111.0,13098.0,13098.0
RZUS,2018-11-05,13100.0,13100.0,13100.0,13100.0,54.0,347.0,45457.0,45457.0
RZUS,2018-10-22,13200.0,13200.0,12900.0,13029.0,858.0,6.848,892205.0,892205.0
RZUS,2018-10-19,12000.0,12000.0,12000.0,12000.0,256.0,370.0,44400.0,44400.0
RZUS,2018-10-18,11700.0,11700.0,11700.0,11700.0,0.0,739.0,86463.0,86463.0
RZUS,2018-10-17,11700.0,11700.0,11700.0,11700.0,247.0,80.0,9360.0,9360.0
RZUS,2018-10-10,11300.0,11500.0,11300.0,11418.0,-344.0,678.0,77414.0,77414.0
RZUS,2018-09-28,11800.0,11900.0,11800.0,11825.0,373.0,951.0,112458.0,112458.0
RZUS,2018-09-26,11400.0,11400.0,11400.0,11400.0,556.0,100.0,11400.0,11400.0
RZUS,2018-09-21,10800.0,10800.0,10800.0,10800.0,0.0,23.0,2484.0,2484.0
RZUS,2018-09-14,10800.0,10800.0,10800.0,10800.0,-211.0,200.0,21600.0,21600.0
RZUS,2018-09-13,10900.0,11200.0,10900.0,11033.0,70.0,900.0,99300.0,99300.0
RZUS,2018-09-12,10900.0,11000.0,10900.0,10956.0,-62.0,1.129,123690.0,123690.0
RZUS,2018-09-11,11000.0,11100.0,11000.0,11024.0,18.0,525.0,57875.0,57875.0
RZUS,2018-09-06,11000.0,11100.0,11000.0,11004.0,4.0,3.0,330115.0,330115.0
RZUS,2018-09-03,11000.0,11000.0,11000.0,11000.0,185.0,745.0,81950.0,81950.0
RZUS,2018-08-31,10800.0,10800.0,10800.0,10800.0,0.0,136.0,14688.0,14688.0
RZUS,2018-08-23,10800.0,10800.0,10800.0,10800.0,-1000.0,1.35,145800.0,145800.0
RZUS,2018-08-17,12000.0,12000.0,12000.0,12000.0,-294.0,444.0,53280.0,53280.0
RZUS,2018-08-15,12500.0,12500.0,12300.0,12363.0,51.0,946.0,116950.0,116950.0
RZUS,2018-08-13,12300.0,12300.0,12300.0,12300.0,-238.0,934.0,114882.0,114882.0
RZUS,2018-08-10,12600.0,12600.0,12600.0,12600.0,-233.0,400.0,50400.0,50400.0
RZUS,2018-08-07,12900.0,12900.0,12900.0,12900.0,238.0,133.0,17157.0,17157.0
RZUS,2018-08-03,12600.0,12600.0,12600.0,12600.0,-233.0,450.0,56700.0,56700.0
RZUS,2018-07-26,12900.0,12900.0,12900.0,12900.0,-274.0,411.0,53019.0,53019.0
RZUS,2018-07-25,13200.0,13300.0,13200.0,13264.0,-175.0,2.2,291800.0,291800.0
RZUS,2018-07-23,13500.0,13500.0,13500.0,13500.0,-281.0,1.0,135000.0,135000.0
RZUS,2018-07-17,13900.0,13900.0,13800.0,13890.0,960.0,3.501,486287.0,486287.0
RZUS,2018-07-16,12600.0,12800.0,12600.0,12673.0,-215.0,707.0,89596.0,89596.0
RZUS,2018-07-13,12800.0,13300.0,12800.0,12951.0,-369.0,1.003,129896.0,129896.0
RZUS,2018-07-12,13400.0,13500.0,13400.0,13447.0,-395.0,529.0,71136.0,71136.0
RZUS,2018-07-09,14000.0,14000.0,14000.0,14000.0,294.0,400.0,56000.0,56000.0
RZUS,2018-07-06,13600.0,13600.0,13600.0,13600.0,226.0,200.0,27200.0,27200.0
RZUS,2018-07-05,13300.0,13300.0,13300.0,13300.0,0.0,100.0,13300.0,13300.0
RZUS,2018-07-03,13300.0,13300.0,13300.0,13300.0,-634.0,560.0,74480.0,74480.0
RZUS,2018-06-29,14200.0,14200.0,14200.0,14200.0,-669.0,300.0,42600.0,42600.0
RZUS,2018-06-26,14900.0,15400.0,14900.0,15218.0,-77.0,1.57,238920.0,238920.0
RZUS,2018-06-25,15400.0,15400.0,15300.0,15336.0,258.0,829.0,127137.0,127137.0
RZUS,2018-06-22,15400.0,15400.0,14500.0,14950.0,603.0,400.0,59800.0,59800.0
RZUS,2018-06-20,14100.0,14100.0,14100.0,14100.0,239.0,200.0,28200.0,28200.0
RZUS,2018-06-19,15000.0,15000.0,13400.0,13771.0,-25.0,6.001,826394.0,826394.0
RZUS,2018-06-14,14000.0,14000.0,13300.0,13805.0,151.0,798.0,110160.0,110160.0
RZUS,2018-06-13,13600.0,13600.0,13600.0,13600.0,0.0,967.0,131512.0,131512.0
RZUS,2018-06-11,13600.0,13600.0,13600.0,13600.0,-290.0,950.0,129200.0,129200.0
RZUS,2018-06-08,13600.0,14300.0,13600.0,14006.0,63.0,2.185,306025.0,306025.0
RZUS,2018-06-07,14800.0,14800.0,13700.0,13918.0,49.0,2.269,315793.0,315793.0
RZUS,2018-06-06,13900.0,13900.0,13700.0,13850.0,259.0,3.069,425069.0,425069.0
RZUS,2018-06-05,13500.0,13500.0,13500.0,13500.0,233.0,2.44,329400.0,329400.0
RZUS,2018-06-01,13500.0,13500.0,12900.0,13192.0,148.0,859.0,113320.0,113320.0
RZUS,2018-05-21,13000.0,13000.0,13000.0,13000.0,415.0,400.0,52000.0,52000.0
RZUS,2018-05-18,12400.0,12900.0,12400.0,12482.0,-94.0,943.0,117702.0,117702.0
RZUS,2018-05-15,12600.0,12600.0,12600.0,12600.0,0.0,460.0,57960.0,57960.0
RZUS,2018-05-14,12600.0,12600.0,12600.0,12600.0,-580.0,40.0,5040.0,5040.0
RZUS,2018-05-03,13300.0,13400.0,13300.0,13376.0,-81.0,660.0,88280.0,88280.0
RZUS,2018-05-02,13700.0,13700.0,13400.0,13485.0,618.0,710.0,95740.0,95740.0
RZUS,2018-04-30,12700.0,12700.0,12700.0,12700.0,-231.0,2.0,254000.0,254000.0
RZUS,2018-04-26,13000.0,13000.0,13000.0,13000.0,0.0,450.0,58500.0,58500.0
RZUS,2018-04-25,13000.0,13000.0,13000.0,13000.0,-299.0,2.0,260000.0,260000.0
RZUS,2018-04-19,13400.0,13400.0,13400.0,13400.0,207.0,70.0,9380.0,9380.0
RZUS,2018-04-18,13200.0,13200.0,13000.0,13128.0,-203.0,556.0,72992.0,72992.0
RZUS,2018-04-11,13400.0,13400.0,13400.0,13400.0,0.0,85.0,11390.0,11390.0
RZUS,2018-04-04,13400.0,13400.0,13400.0,13400.0,-74.0,1.15,154100.0,154100.0
RZUS,2018-03-30,13500.0,13500.0,13500.0,13500.0,227.0,50.0,6750.0,6750.0
RZUS,2018-03-29,13200.0,13200.0,13200.0,13200.0,-149.0,46.0,6072.0,6072.0
RZUS,2018-03-23,13400.0,13400.0,13400.0,13400.0,128.0,165.0,22110.0,22110.0
RZUS,2018-03-20,13200.0,13500.0,13200.0,13231.0,-271.0,1.1,145545.0,145545.0
RZUS,2018-03-19,13600.0,13600.0,13600.0,13600.0,-216.0,250.0,34000.0,34000.0
RZUS,2018-03-16,13900.0,13900.0,13900.0,13900.0,72.0,100.0,13900.0,13900.0
RZUS,2018-03-15,13800.0,13800.0,13800.0,13800.0,23.0,250.0,34500.0,34500.0
RZUS,2018-03-14,13900.0,13900.0,13500.0,13768.0,191.0,1.214,167146.0,167146.0
RZUS,2018-03-13,13500.0,13700.0,13500.0,13510.0,-92.0,388.0,52420.0,52420.0
RZUS,2018-03-09,13500.0,13800.0,13500.0,13636.0,-84.0,550.0,75000.0,75000.0
RZUS,2018-03-08,13900.0,13900.0,13500.0,13751.0,186.0,1.836,252460.0,252460.0
RZUS,2018-03-07,13500.0,13500.0,13500.0,13500.0,-232.0,1.7,229500.0,229500.0
RZUS,2018-03-06,13500.0,13900.0,13500.0,13820.0,237.0,3.94,544500.0,544500.0
RZUS,2018-03-05,13500.0,13500.0,13500.0,13500.0,-49.0,540.0,72900.0,72900.0
RZUS,2018-02-26,13500.0,13600.0,13500.0,13567.0,-240.0,300.0,40700.0,40700.0
RZUS,2018-02-20,13900.0,13900.0,13900.0,13900.0,373.0,245.0,34055.0,34055.0
RZUS,2018-02-16,13400.0,13400.0,13400.0,13400.0,-56.0,896.0,120064.0,120064.0
RZUS,2018-02-15,13500.0,13500.0,13400.0,13475.0,-164.0,1.016,136910.0,136910.0
RZUS,2018-02-09,13700.0,13700.0,13700.0,13700.0,278.0,597.0,81789.0,81789.0
RZUS,2018-02-07,13300.0,13400.0,13300.0,13329.0,-118.0,1.031,137423.0,137423.0
RZUS,2018-02-06,13300.0,14500.0,13300.0,13488.0,-824.0,1.702,229566.0,229566.0
RZUS,2018-02-02,14700.0,14700.0,14700.0,14700.0,-92.0,688.0,101136.0,101136.0
RZUS,2018-02-01,14900.0,14900.0,14800.0,14836.0,-43.0,800.0,118688.0,118688.0
RZUS,2018-01-30,14900.0,14900.0,14900.0,14900.0,643.0,1.114,165986.0,165986.0
RZUS,2018-01-29,14000.0,14000.0,14000.0,14000.0,250.0,2.437,341180.0,341180.0
RZUS,2018-01-26,13900.0,13900.0,13000.0,13659.0,755.0,2.012,274821.0,274821.0
RZUS,2018-01-25,12700.0,12700.0,12700.0,12700.0,242.0,1.583,201041.0,201041.0
RZUS,2018-01-22,12400.0,12400.0,12400.0,12400.0,973.0,3.295,408580.0,408580.0
RZUS,2018-01-18,11300.0,11300.0,11300.0,11300.0,951.0,2.671,301823.0,301823.0
RZUS,2018-01-17,10800.0,10800.0,10300.0,10319.0,-21.0,8.191,845228.0,845228.0
RZUS,2018-01-16,10400.0,10500.0,10300.0,10341.0,40.0,17.535,1813.305,1813305.0
RZUS,2018-01-15,10300.0,10300.0,10300.0,10300.0,0.0,2.197,226291.0,226291.0
RZUS,2018-01-11,10300.0,10300.0,10300.0,10300.0,0.0,1.605,165315.0,165315.0
RZUS,2018-01-10,10300.0,10300.0,10300.0,10300.0,0.0,4.255,438265.0,438265.0
RZUS,2018-01-09,10300.0,10300.0,10300.0,10300.0,0.0,500.0,51500.0,51500.0
RZUS,2018-01-05,10300.0,10300.0,10300.0,10300.0,-283.0,10.0,1030.0,1030.0
RZUS,2018-01-03,10600.0,10600.0,10600.0,10600.0,-247.0,250.0,26500.0,26500.0
RZUS,2018-01-02,11000.0,11000.0,10700.0,10868.0,127.0,900.0,97815.0,97815.0
RZUS,2017-12-28,10700.0,10800.0,10600.0,10732.0,125.0,2.25,241465.0,241465.0
RZUS,2017-12-27,10600.0,10600.0,10600.0,10600.0,546.0,200.0,21200.0,21200.0
RZUS,2017-12-25,10600.0,10600.0,10000.0,10051.0,-607.0,350.0,35180.0,35180.0
RZUS,2017-12-20,10700.0,10700.0,10700.0,10700.0,95.0,293.0,31351.0,31351.0
RZUS,2017-12-19,10500.0,10700.0,10500.0,10599.0,-94.0,1.721,182405.0,182405.0
RZUS,2017-12-18,10700.0,10700.0,10700.0,10700.0,-82.0,392.0,41944.0,41944.0
RZUS,2017-12-15,10900.0,10900.0,10700.0,10789.0,178.0,1.007,108646.0,108646.0
RZUS,2017-12-14,10600.0,10600.0,10600.0,10600.0,65.0,10.0,1060.0,1060.0
RZUS,2017-12-12,10600.0,10600.0,10500.0,10532.0,225.0,332.0,34965.0,34965.0
RZUS,2017-12-07,10300.0,10300.0,10300.0,10300.0,-6.0,127.0,13081.0,13081.0
RZUS,2017-12-06,10300.0,10600.0,10300.0,10306.0,516.0,930.0,95850.0,95850.0
RZUS,2017-12-05,9800.0,9800.0,9800.0,9800.0,208.0,550.0,53900.0,53900.0
RZUS,2017-11-29,9600.0,9600.0,9600.0,9600.0,-943.0,51.0,4896.0,4896.0
RZUS,2017-11-22,10600.0,10600.0,10600.0,10600.0,-364.0,1.0,106000.0,106000.0
RZUS,2017-11-16,11000.0,11000.0,11000.0,11000.0,0.0,425.0,46750.0,46750.0
RZUS,2017-11-15,11000.0,11000.0,11000.0,11000.0,0.0,250.0,27500.0,27500.0
RZUS,2017-11-14,11000.0,11000.0,11000.0,11000.0,-833.0,300.0,33000.0,33000.0
RZUS,2017-11-08,12000.0,12000.0,12000.0,12000.0,-164.0,739.0,88680.0,88680.0
RZUS,2017-11-03,12200.0,12200.0,12200.0,12200.0,-240.0,445.0,54290.0,54290.0
RZUS,2017-11-01,12500.0,12500.0,12500.0,12500.0,-250.0,600.0,75000.0,75000.0
RZUS,2017-10-24,12800.0,12900.0,12800.0,12821.0,-61.0,305.0,39105.0,1271061.0
RZUS,2017-10-20,12900.0,12900.0,12900.0,12900.0,157.0,50.0,6450.0,6450.0
RZUS,2017-10-18,12700.0,12700.0,12700.0,12700.0,583.0,80.0,10160.0,10160.0
RZUS,2017-10-17,12000.0,12000.0,12000.0,12000.0,-625.0,286.0,34320.0,34320.0
RZUS,2017-10-16,12800.0,12800.0,12800.0,12800.0,240.0,280.0,35840.0,35840.0
RZUS,2017-10-13,12500.0,12500.0,12500.0,12500.0,0.0,913.0,114125.0,114125.0
RZUS,2017-10-10,12500.0,12500.0,12500.0,12500.0,0.0,200.0,25000.0,25000.0
RZUS,2017-10-06,12500.0,12500.0,12500.0,12500.0,63.0,200.0,25000.0,25000.0
RZUS,2017-10-05,12500.0,12500.0,12000.0,12422.0,189.0,1.035,128565.0,128565.0
RZUS,2017-10-04,12000.0,12300.0,12000.0,12192.0,-764.0,854.0,104120.0,104120.0
RZUS,2017-09-26,13200.0,13200.0,13200.0,13200.0,1000.0,100.0,13200.0,13200.0
RZUS,2017-09-25,12000.0,12000.0,12000.0,12000.0,0.0,350.0,42000.0,42000.0
RZUS,2017-09-22,12000.0,12000.0,12000.0,12000.0,-164.0,373.0,44760.0,44760.0
RZUS,2017-09-19,12200.0,12200.0,12200.0,12200.0,893.0,170.0,20740.0,20740.0
RZUS,2017-09-18,11200.0,11200.0,11200.0,11200.0,-264.0,4.57,511840.0,511840.0
RZUS,2017-09-15,12200.0,12200.0,11400.0,11504.0,364.0,230.0,26460.0,26460.0
RZUS,2017-09-14,11100.0,11100.0,11100.0,11100.0,-976.0,3.4,377400.0,377400.0
RZUS,2017-09-13,12300.0,12300.0,12300.0,12300.0,-956.0,75.0,9225.0,9225.0
RZUS,2017-09-12,13600.0,13600.0,13600.0,13600.0,-993.0,800.0,108800.0,108800.0
RZUS,2017-09-11,15100.0,15100.0,15100.0,15100.0,0.0,100.0,15100.0,15100.0
RZUS,2017-09-07,15100.0,15100.0,15100.0,15100.0,-258.0,150.0,22650.0,22650.0
RZUS,2017-09-06,15500.0,15500.0,15500.0,15500.0,0.0,370.0,57350.0,57350.0
RZUS,2017-09-05,15500.0,15500.0,15500.0,15500.0,278.0,100.0,15500.0,15500.0
RZUS,2017-09-04,15300.0,15300.0,14900.0,15081.0,-143.0,1.314,198162.0,198162.0
RZUS,2017-09-01,15300.0,15300.0,15300.0,15300.0,0.0,570.0,87210.0,87210.0
RZUS,2017-08-31,15300.0,15300.0,15300.0,15300.0,-192.0,1.476,225828.0,225828.0
RZUS,2017-08-30,15600.0,15600.0,15600.0,15600.0,-189.0,50.0,7800.0,7800.0
RZUS,2017-08-29,15900.0,15900.0,15900.0,15900.0,-18.0,370.0,58830.0,58830.0
RZUS,2017-08-24,16000.0,16000.0,15900.0,15928.0,18.0,715.0,113885.0,113885.0
RZUS,2017-08-23,15900.0,15900.0,15900.0,15900.0,-62.0,285.0,45315.0,45315.0
RZUS,2017-08-22,16000.0,16000.0,16000.0,16000.0,46.0,1.519,243040.0,243040.0
RZUS,2017-08-18,15600.0,16000.0,15600.0,15927.0,-46.0,823.0,131080.0,131080.0
RZUS,2017-08-17,16000.0,16000.0,16000.0,16000.0,0.0,1.334,213440.0,213440.0
RZUS,2017-08-16,16000.0,16000.0,16000.0,16000.0,0.0,800.0,128000.0,128000.0
RZUS,2017-08-15,16000.0,16000.0,16000.0,16000.0,256.0,1.395,223200.0,223200.0
RZUS,2017-08-14,15600.0,15600.0,15600.0,15600.0,-54.0,741.0,115596.0,115596.0
RZUS,2017-08-11,15600.0,16000.0,15600.0,15685.0,-774.0,943.0,147908.0,147908.0
RZUS,2017-08-01,17000.0,17000.0,17000.0,17000.0,-648.0,187.0,31790.0,31790.0
RZUS,2017-07-31,18600.0,18600.0,17600.0,18177.0,42.0,3.814,693262.0,693262.0
RZUS,2017-07-25,18000.0,18400.0,18000.0,18101.0,-417.0,8.673,1569.92,1569920.0
RZUS,2017-07-24,18800.0,18900.0,18700.0,18888.0,322.0,1.051,198509.0,198509.0
RZUS,2017-07-21,18300.0,18300.0,18000.0,18299.0,275.0,6.18,1130.886,1130886.0
RZUS,2017-07-20,18900.0,19000.0,17100.0,17809.0,244.0,2.661,473907.0,473907.0
RZUS,2017-07-19,17100.0,17600.0,17100.0,17385.0,861.0,1.405,244255.0,244255.0
RZUS,2017-07-18,16600.0,16600.0,15400.0,16007.0,574.0,3.007,481328.0,481328.0
RZUS,2017-07-17,15500.0,15500.0,15100.0,15138.0,25.0,2.702,409018.0,409018.0
RZUS,2017-07-14,15100.0,15100.0,15100.0,15100.0,7.0,50.0,7550.0,7550.0
RZUS,2017-07-13,15100.0,15100.0,15000.0,15089.0,910.0,1.373,207178.0,207178.0
RZUS,2017-07-12,14600.0,14600.0,13500.0,13830.0,398.0,4.964,686526.0,686526.0
RZUS,2017-07-11,13300.0,13300.0,13300.0,13300.0,296.0,937.0,124621.0,124621.0
RZUS,2017-07-10,13200.0,13200.0,12900.0,12918.0,44.0,3.264,421629.0,421629.0
RZUS,2017-07-07,12900.0,12900.0,12700.0,12862.0,206.0,1.372,176464.0,176464.0
RZUS,2017-07-06,12600.0,12700.0,12600.0,12602.0,-77.0,51.0,6427.0,6427.0
RZUS,2017-07-04,12700.0,12700.0,12700.0,12700.0,79.0,50.0,6350.0,6350.0
RZUS,2017-06-30,12600.0,12600.0,12600.0,12600.0,80.0,400.0,50400.0,50400.0
RZUS,2017-06-29,12500.0,12500.0,12500.0,12500.0,-45.0,186.0,23250.0,23250.0
RZUS,2017-06-27,12600.0,12600.0,12500.0,12557.0,127.0,496.0,62283.0,62283.0
RZUS,2017-06-15,12400.0,12400.0,12400.0,12400.0,0.0,100.0,12400.0,12400.0
RZUS,2017-06-14,12400.0,12400.0,12400.0,12400.0,106.0,400.0,49600.0,49600.0
RZUS,2017-06-13,12400.0,12400.0,12100.0,12270.0,140.0,150.0,18405.0,18405.0
RZUS,2017-06-12,12100.0,12100.0,12100.0,12100.0,43.0,35.0,4235.0,4235.0
RZUS,2017-06-09,12100.0,12100.0,12000.0,12048.0,297.0,1.295,156025.0,156025.0
RZUS,2017-06-08,11700.0,11700.0,11700.0,11700.0,-250.0,50.0,5850.0,5850.0
RZUS,2017-06-07,12000.0,12000.0,12000.0,12000.0,110.0,70.0,8400.0,8400.0
RZUS,2017-06-06,11500.0,12100.0,11500.0,11870.0,-133.0,2.69,319290.0,319290.0
RZUS,2017-06-05,12100.0,12100.0,11900.0,12030.0,195.0,1.559,187553.0,187553.0
RZUS,2017-06-01,11800.0,11800.0,11800.0,11800.0,723.0,3.85,454300.0,454300.0
RZUS,2017-05-31,11200.0,11200.0,10900.0,11004.0,95.0,612.0,67344.0,67344.0
RZUS,2017-05-30,10900.0,10900.0,10900.0,10900.0,-268.0,530.0,57770.0,57770.0
RZUS,2017-05-22,11200.0,11200.0,11200.0,11200.0,135.0,1.2,134400.0,134400.0
RZUS,2017-05-19,11100.0,11100.0,11000.0,11051.0,89.0,1.227,135600.0,135600.0
RZUS,2017-05-18,11000.0,11000.0,10900.0,10954.0,143.0,1.3,142397.0,142397.0
RZUS,2017-05-17,10800.0,10800.0,10800.0,10800.0,189.0,220.0,23760.0,23760.0
RZUS,2017-05-16,10600.0,10600.0,10600.0,10600.0,-275.0,428.0,45368.0,45368.0
RZUS,2017-05-11,10900.0,10900.0,10900.0,10900.0,0.0,400.0,43600.0,43600.0
RZUS,2017-05-08,10900.0,10900.0,10900.0,10900.0,283.0,962.0,104858.0,104858.0
RZUS,2017-05-05,10600.0,10600.0,10600.0,10600.0,291.0,181.0,19186.0,19186.0
RZUS,2017-05-04,10300.0,10500.0,10200.0,10300.0,253.0,1.369,141013.0,141013.0
RZUS,2017-05-02,10100.0,10100.0,10000.0,10046.0,579.0,615.0,61783.0,61783.0
RZUS,2017-04-28,10000.0,10000.0,9400.0,9496.0,322.0,350.0,33236.0,33236.0
RZUS,2017-04-27,9200.0,9200.0,9200.0,9200.0,0.0,950.0,87400.0,87400.0
RZUS,2017-04-24,9200.0,9200.0,9200.0,9200.0,0.0,1.0,92000.0,92000.0
RZUS,2017-04-19,9200.0,9200.0,9200.0,9200.0,-515.0,118.0,10856.0,10856.0
RZUS,2017-04-03,9700.0,9700.0,9700.0,9700.0,-300.0,132.0,12804.0,12804.0
RZUS,2017-03-27,10000.0,10000.0,10000.0,10000.0,204.0,12.0,1200.0,1200.0
RZUS,2017-03-23,9800.0,9800.0,9800.0,9800.0,316.0,822.0,80556.0,80556.0
RZUS,2017-03-22,9500.0,9500.0,9500.0,9500.0,-258.0,1.316,125020.0,125020.0
RZUS,2017-03-21,9700.0,9800.0,9700.0,9752.0,-149.0,385.0,37545.0,37545.0
RZUS,2017-03-17,9900.0,9900.0,9900.0,9900.0,206.0,361.0,35739.0,35739.0
RZUS,2017-03-16,9700.0,9700.0,9700.0,9700.0,-300.0,1.205,116885.0,116885.0
RZUS,2017-03-14,10000.0,10000.0,10000.0,10000.0,0.0,962.0,96200.0,96200.0
RZUS,2017-03-13,10000.0,10000.0,10000.0,10000.0,0.0,694.0,69400.0,69400.0
RZUS,2017-03-10,10000.0,10000.0,10000.0,10000.0,512.0,15.0,1500.0,1500.0
RZUS,2017-03-09,9500.0,9900.0,9500.0,9513.0,-193.0,123.0,11701.0,11701.0
RZUS,2017-03-08,9700.0,9700.0,9700.0,9700.0,430.0,94.0,9118.0,9118.0
RZUS,2017-03-07,9300.0,9300.0,9300.0,9300.0,-609.0,300.0,27900.0,27900.0
RZUS,2017-03-01,10000.0,10000.0,9900.0,9903.0,-97.0,514.0,50900.0,50900.0
RZUS,2017-02-28,10000.0,10000.0,10000.0,10000.0,204.0,100.0,10000.0,10000.0
RZUS,2017-02-24,9800.0,9800.0,9800.0,9800.0,0.0,604.0,59192.0,59192.0
RZUS,2017-02-21,9800.0,9800.0,9800.0,9800.0,-841.0,181.0,17738.0,17738.0
RZUS,2017-02-20,10700.0,10700.0,10700.0,10700.0,296.0,410.0,43870.0,43870.0
RZUS,2017-02-17,10400.0,10400.0,10300.0,10392.0,-8.0,632.0,65678.0,65678.0
RZUS,2017-02-16,10400.0,10400.0,10400.0,10400.0,196.0,122.0,12688.0,12688.0
RZUS,2017-02-15,10400.0,10400.0,10000.0,10200.0,-97.0,400.0,40800.0,40800.0
RZUS,2017-02-14,10300.0,10300.0,10300.0,10300.0,-96.0,120.0,12360.0,12360.0
RZUS,2017-02-13,10400.0,10400.0,10400.0,10400.0,0.0,150.0,15600.0,15600.0
RZUS,2017-02-10,10400.0,10400.0,10400.0,10400.0,44.0,851.0,88504.0,88504.0
RZUS,2017-02-09,10400.0,10400.0,10300.0,10354.0,-44.0,2.349,243210.0,243210.0
RZUS,2017-02-08,10400.0,10400.0,10400.0,10400.0,297.0,421.0,43784.0,43784.0
RZUS,2017-02-07,10100.0,10100.0,10100.0,10100.0,978.0,230.0,23230.0,23230.0
RZUS,2017-02-06,9200.0,9200.0,9200.0,9200.0,-213.0,20.0,1840.0,1840000.0
RZUS,2017-02-03,9400.0,9400.0,9400.0,9400.0,0.0,90.0,8460.0,8460.0
RZUS,2017-02-02,9400.0,9400.0,9400.0,9400.0,-105.0,125.0,11750.0,11750.0
RZUS,2017-02-01,9500.0,9500.0,9500.0,9500.0,-206.0,950.0,90250.0,90250.0
RZUS,2017-01-31,9700.0,9700.0,9700.0,9700.0,-300.0,950.0,92150.0,92150.0
RZUS,2017-01-30,10000.0,10000.0,10000.0,10000.0,-662.0,500.0,50000.0,50000.0
RZUS,2017-01-27,10800.0,10800.0,10700.0,10709.0,8.0,1.482,158700.0,158700.0
RZUS,2017-01-26,10700.0,10700.0,10700.0,10700.0,700.0,215.0,23005.0,23005.0
RZUS,2017-01-25,10000.0,10000.0,10000.0,10000.0,-654.0,2.723,272300.0,272300.0
RZUS,2017-01-23,10700.0,10700.0,10700.0,10700.0,-2.0,185.0,19795.0,19795.0
RZUS,2017-01-20,10700.0,10800.0,10700.0,10702.0,416.0,2.761,295492.0,295492.0
RZUS,2017-01-18,10500.0,10500.0,10000.0,10275.0,391.0,1.291,132655.0,132655.0
RZUS,2017-01-17,10000.0,10000.0,9600.0,9888.0,519.0,4.444,439424.0,439424.0
RZUS,2017-01-16,9400.0,9400.0,9400.0,9400.0,41.0,400.0,37600.0,37600.0
RZUS,2017-01-12,9400.0,9400.0,9300.0,9362.0,-2.0,800.0,74900.0,74900.0
RZUS,2017-01-11,9400.0,9400.0,9300.0,9364.0,-38.0,622.0,58246.0,58246.0
RZUS,2017-01-09,9400.0,9400.0,9400.0,9400.0,217.0,1.5,141000.0,141000.0
RZUS,2017-01-03,9200.0,9200.0,9200.0,9200.0,-316.0,1.3,119600.0,119600.0
RZUS,2016-12-29,9500.0,9500.0,9500.0,9500.0,-686.0,300.0,28500.0,28500.0
RZUS,2016-12-27,10200.0,10200.0,10200.0,10200.0,-19.0,815.0,83130.0,83130.0
RZUS,2016-12-26,10200.0,10300.0,10200.0,10219.0,-957.0,1.325,135400.0,1665400.0
RZUS,2016-12-21,11300.0,11300.0,11300.0,11300.0,-887.0,100.0,11300.0,11300.0
RZUS,2016-11-29,12400.0,12400.0,12400.0,12400.0,0.0,400.0,49600.0,49600.0
RZUS,2016-11-28,12400.0,12400.0,12400.0,12400.0,0.0,110.0,13640.0,13640.0
RZUS,2016-11-25,12400.0,12400.0,12400.0,12400.0,416.0,144.0,17856.0,17856.0
RZUS,2016-11-24,12500.0,12500.0,11700.0,11905.0,175.0,2.395,285115.0,285115.0
RZUS,2016-11-23,11700.0,11700.0,11700.0,11700.0,-11.0,50.0,5850.0,5850.0
RZUS,2016-11-22,11700.0,11800.0,11700.0,11713.0,-59.0,520.0,60910.0,60910.0
RZUS,2016-11-21,11800.0,11800.0,11700.0,11782.0,264.0,2.73,321635.0,321635.0
RZUS,2016-11-18,11100.0,11600.0,11100.0,11479.0,874.0,2.28,261720.0,261720.0
RZUS,2016-11-17,10700.0,10700.0,10400.0,10556.0,150.0,1.95,205850.0,205850.0
RZUS,2016-11-16,10400.0,10400.0,10400.0,10400.0,973.0,905.0,94120.0,94120.0
RZUS,2016-11-15,9500.0,9500.0,9400.0,9478.0,-23.0,2.612,247554.0,247554.0
RZUS,2016-11-10,9500.0,9500.0,9500.0,9500.0,0.0,50.0,4750.0,4750.0
RZUS,2016-11-09,9500.0,9500.0,9500.0,9500.0,106.0,30.0,2850.0,2850.0
RZUS,2016-11-08,9400.0,9400.0,9400.0,9400.0,576.0,150.0,14100.0,14100.0
RZUS,2016-11-07,8900.0,8900.0,8800.0,8888.0,-13.0,827.0,73503.0,73503.0
RZUS,2016-11-01,8900.0,8900.0,8900.0,8900.0,213.0,1.1,97900.0,97900.0
RZUS,2016-10-31,8700.0,8800.0,8500.0,8714.0,892.0,5.533,482171.0,482171.0
RZUS,2016-10-28,8000.0,8000.0,8000.0,8000.0,-121.0,200.0,16000.0,16000.0
RZUS,2016-10-21,8300.0,8300.0,8000.0,8098.0,122.0,460.0,37250.0,37250.0
RZUS,2016-10-20,8000.0,8000.0,8000.0,8000.0,0.0,90.0,7200.0,7200.0
RZUS,2016-10-17,8000.0,8000.0,8000.0,8000.0,-588.0,400.0,32000.0,32000.0
RZUS,2016-10-06,8500.0,8500.0,8500.0,8500.0,-341.0,200.0,17000.0,17000.0
RZUS,2016-09-15,8800.0,8800.0,8800.0,8800.0,0.0,162.0,14256.0,14256.0
RZUS,2016-09-02,8800.0,8800.0,8800.0,8800.0,1000.0,412.0,36256.0,36256.0
RZUS,2016-08-31,8000.0,8000.0,8000.0,8000.0,-698.0,500.0,40000.0,40000.0
RZUS,2016-08-30,8600.0,8600.0,8600.0,8600.0,0.0,215.0,18490.0,18490.0
RZUS,2016-08-25,8600.0,8600.0,8600.0,8600.0,617.0,550.0,47300.0,47300.0
RZUS,2016-08-24,8100.0,8100.0,8100.0,8100.0,125.0,827.0,66987.0,66987.0
RZUS,2016-08-23,8000.0,8000.0,8000.0,8000.0,1940.0,662.0,52960.0,52960.0
RZUS,2016-08-18,6700.0,6700.0,6700.0,6700.0,308.0,1.5,100500.0,100500.0
RZUS,2016-07-13,6500.0,6500.0,6500.0,6500.0,0.0,17.0,1105.0,1105.0
RZUS,2016-07-04,6500.0,6500.0,6500.0,6500.0,317.0,965.0,62725.0,62725.0
RZUS,2016-07-01,6300.0,6300.0,6300.0,6300.0,-455.0,935.0,58905.0,58905.0
RZUS,2016-06-08,6600.0,6600.0,6600.0,6600.0,154.0,3.721,245586.0,245586.0
RZUS,2016-06-06,6500.0,6500.0,6500.0,6500.0,-1216.0,65.0,4225.0,4225.0
RZUS,2016-05-17,7400.0,7400.0,7400.0,7400.0,-1190.0,10.0,740.0,3245780.0
RZUS,2016-03-16,8400.0,8400.0,8400.0,8400.0,-233.0,240.0,20160.0,20160.0
RZUS,2016-01-25,8600.0,8600.0,8600.0,8600.0,-227.0,206.0,17716.0,17716.0
RZUS,2016-01-20,8800.0,8800.0,8800.0,8800.0,1000.0,150.0,13200.0,13200.0
RZUS,2016-01-13,8000.0,8000.0,8000.0,8000.0,-29.0,100.0,8000.0,8000.0
RZUS,2015-12-30,8100.0,8100.0,8000.0,8023.0,697.0,2.563,205640.0,205640.0
RZUS,2015-12-28,7500.0,7500.0,7500.0,7500.0,-506.0,207.0,15525.0,15525.0
RZUS,2015-12-23,7900.0,7900.0,7900.0,7900.0,533.0,600.0,47400.0,47400.0
RZUS,2015-12-21,7500.0,7500.0,7500.0,7500.0,-625.0,1.2,90000.0,90000.0
RZUS,2015-12-15,8000.0,8000.0,8000.0,8000.0,0.0,148.0,11840.0,11840.0
RZUS,2015-12-04,8000.0,8000.0,8000.0,8000.0,0.0,500.0,40000.0,40000.0
RZUS,2015-12-03,8000.0,8000.0,8000.0,8000.0,0.0,150.0,12000.0,12000.0
RZUS,2015-12-01,8000.0,8000.0,8000.0,8000.0,0.0,40.0,3200.0,3200.0
RZUS,2015-11-30,8000.0,8000.0,8000.0,8000.0,0.0,560.0,44800.0,44800.0
RZUS,2015-11-17,8000.0,8000.0,8000.0,8000.0,-588.0,174.0,13920.0,13920.0
RZUS,2015-11-16,8500.0,8500.0,8500.0,8500.0,0.0,250.0,21250.0,21250.0
RZUS,2015-11-13,8500.0,8500.0,8500.0,8500.0,-1414.0,250.0,21250.0,21250.0
RZUS,2015-11-03,9900.0,9900.0,9900.0,9900.0,1647.0,50.0,4950.0,4950.0
RZUS,2015-10-29,8500.0,8500.0,8500.0,8500.0,0.0,620.0,52700.0,52700.0
RZUS,2015-10-27,8500.0,8500.0,8500.0,8500.0,0.0,894.0,75990.0,75990.0
RZUS,2015-10-22,8500.0,8500.0,8500.0,8500.0,0.0,400.0,34000.0,34000.0
RZUS,2015-10-19,8500.0,8500.0,8500.0,8500.0,241.0,1.367,116195.0,116195.0
RZUS,2015-10-14,8300.0,8300.0,8300.0,8300.0,3833.0,1.6,132800.0,132800.0
RZUS,2015-10-07,6000.0,6000.0,6000.0,6000.0,0.0,336.0,20160.0,20160.0
RZUS,2015-10-06,6000.0,6000.0,6000.0,6000.0,-1429.0,307.0,18420.0,18420.0
RZUS,2015-09-25,7000.0,7000.0,7000.0,7000.0,0.0,200.0,14000.0,14000.0
RZUS,2015-09-21,7000.0,7000.0,7000.0,7000.0,1475.0,325.0,22750.0,22750.0
RZUS,2015-08-31,6100.0,6100.0,6100.0,6100.0,-1029.0,500.0,30500.0,30500.0
RZUS,2015-08-19,6800.0,6800.0,6800.0,6800.0,462.0,30.0,2040.0,2040.0
RZUS,2015-07-15,6500.0,6500.0,6500.0,6500.0,-1875.0,40.0,2600.0,2600.0
RZUS,2015-06-25,8000.0,8000.0,8000.0,8000.0,667.0,155.0,12400.0,12400.0
RZUS,2015-06-24,7500.0,7500.0,7500.0,7500.0,-1477.0,200.0,15000.0,15000.0
RZUS,2015-05-15,8800.0,8800.0,8800.0,8800.0,353.0,60.0,5280.0,5280.0
RZUS,2015-05-14,8500.0,8500.0,8500.0,8500.0,0.0,300.0,25500.0,25500.0
RZUS,2015-05-05,8500.0,8500.0,8500.0,8500.0,625.0,250.0,21250.0,21250.0
RZUS,2015-04-09,8000.0,8000.0,8000.0,8000.0,-1011.0,229.0,18320.0,18320.0
RZUS,2015-03-13,8900.0,8900.0,8900.0,8900.0,854.0,100.0,8900.0,8900.0
RZUS,2015-03-03,8200.0,8200.0,8200.0,8200.0,-120.0,32.0,2624.0,2624.0
RZUS,2015-02-19,8300.0,8300.0,8300.0,8300.0,-235.0,286.0,23738.0,23738.0
RZUS,2015-02-18,8500.0,8500.0,8500.0,8500.0,0.0,45.0,3825.0,3825.0
RZUS,2015-02-12,8500.0,8500.0,8500.0,8500.0,119.0,179.0,15215.0,15215.0
RZUS,2015-02-05,8400.0,8400.0,8400.0,8400.0,-345.0,1.45,121800.0,121800.0
RZUS,2015-02-03,8700.0,8700.0,8700.0,8700.0,0.0,246.0,21402.0,21402.0
RZUS,2015-02-02,8700.0,8700.0,8700.0,8700.0,235.0,454.0,39498.0,39498.0
RZUS,2015-01-28,8500.0,8500.0,8500.0,8500.0,0.0,295.0,25075.0,25075.0
RZUS,2015-01-27,8500.0,8500.0,8500.0,8500.0,0.0,114.0,9690.0,9690.0
RZUS,2015-01-22,8500.0,8500.0,8500.0,8500.0,0.0,100.0,8500.0,8500.0
RZUS,2015-01-20,8500.0,8500.0,8500.0,8500.0,241.0,300.0,25500.0,25500.0
RZUS,2015-01-16,8300.0,8300.0,8300.0,8300.0,0.0,575.0,47725.0,47725.0
SBT,2025-01-17,2954.0,2954.0,2954.0,2954.0,-315.0,10.0,29540.0,29540.0
SBT,2025-01-16,3050.0,3050.0,3050.0,3050.0,167.0,10.0,30500.0,30500.0
SBT,2025-01-13,3000.0,3000.0,3000.0,3000.0,0.0,100.0,300000.0,300000.0
SBT,2024-12-27,3000.0,3000.0,3000.0,3000.0,0.0,30.0,90000.0,90000.0
SBT,2024-12-26,3000.0,3000.0,3000.0,3000.0,-3.0,40.0,120000.0,120000.0
SBT,2024-12-25,3001.0,3001.0,3001.0,3001.0,3.0,32.0,96032.0,96032.0
SBT,2024-12-19,3000.0,3000.0,3000.0,3000.0,0.0,17.0,51000.0,51000.0
SBT,2024-12-10,3000.0,3000.0,3000.0,3000.0,-909.0,24.0,72000.0,72000.0
SBT,2024-12-04,3300.0,3300.0,3300.0,3300.0,0.0,456.0,1504.8,1504800.0
SBT,2024-11-19,3300.0,3300.0,3300.0,3300.0,0.0,30.0,99000.0,99000.0
SBT,2024-11-18,3300.0,3300.0,3300.0,3300.0,0.0,70.0,231000.0,231000.0
SBT,2024-11-15,3300.0,3300.0,3300.0,3300.0,0.0,1.724,5689.2,7999200.0
SBT,2024-11-11,3300.0,3300.0,3300.0,3300.0,0.0,385.0,1270.5,1270500.0
SBT,2024-10-31,3300.0,3300.0,3300.0,3300.0,151.0,836.0,2758.8,2758800.0
SBT,2024-10-28,3300.0,3300.0,3250.0,3251.03,159.0,242.0,786750.0,41300850.0
SBT,2024-10-24,3200.0,3200.0,3200.0,3200.0,0.0,150.0,480000.0,480000.0
SBT,2024-10-22,3200.0,3200.0,3200.0,3200.0,0.0,90.0,288000.0,288000.0
SBT,2024-10-18,3200.0,3200.0,3200.0,3200.0,0.0,111.0,355200.0,355200.0
SBT,2024-10-16,3200.0,3200.0,3200.0,3200.0,0.0,504.0,1612.8,1612800.0
SBT,2024-10-14,3200.0,3200.0,3200.0,3200.0,-152.0,540.0,1728.0,1728000.0
SBT,2024-10-10,3250.0,3250.0,3220.0,3249.45,152.0,219.0,711630.0,29895930.0
SBT,2024-10-09,3201.0,3201.0,3200.0,3200.78,2.0,654.0,2093.308,2093308.0
SBT,2024-10-08,3200.0,3200.0,3200.0,3200.0,0.0,156.0,499200.0,499200.0
SBT,2024-10-07,3199.0,3200.0,3199.0,3199.87,0.0,1.145,3663.847,3663847.0
SBT,2024-10-04,3200.0,3200.0,3200.0,3200.0,0.0,9.408,30105.6,30105600.0
SBT,2024-10-02,3200.0,3200.0,3200.0,3200.0,0.0,352.0,1126.4,1126400.0
SBT,2024-10-01,3200.0,3200.0,3200.0,3200.0,0.0,100.0,320000.0,320000.0
SBT,2024-09-23,3220.0,3220.0,3200.0,3200.05,-93.0,432.0,1382.42,1382420.0
SBT,2024-09-20,3230.0,3230.0,3230.0,3230.0,-57.0,70.0,226100.0,226100.0
SBT,2024-09-19,3250.0,3250.0,3200.0,3248.61,149.0,3.614,11740.48,16862480.0
SBT,2024-09-18,3201.0,3201.0,3200.0,3200.83,3.0,90.0,288075.0,288075.0
SBT,2024-09-17,3200.0,3200.0,3200.0,3200.0,0.0,15.0,48000.0,48000.0
SBT,2024-09-16,3200.0,3200.0,3200.0,3200.0,0.0,1.167,3734.4,9294752.0
SBT,2024-09-13,3200.0,3201.0,3200.0,3200.05,0.0,1.344,4300.862,4300862.0
SBT,2024-09-12,3200.0,3200.0,3199.0,3199.97,612.0,3.839,12284.683,12284683.0
SBT,2024-09-11,3015.0,3016.0,3015.0,3015.55,2.0,40.0,120622.0,120622.0
SBT,2024-09-10,3015.0,3015.0,3015.0,3015.0,-755.0,17.0,51255.0,51255.0
SBT,2024-08-29,3250.0,3270.0,3250.0,3261.05,52.0,324.0,1056.58,1056580.0
SBT,2024-08-27,3275.0,3298.0,3199.0,3244.2,130.0,3.016,9784.516,9784516.0
SBT,2024-08-23,3210.0,3210.0,3150.0,3202.64,8.0,1.849,5921.677,5921677.0
SBT,2024-08-19,3200.0,3200.0,3200.0,3200.0,31.0,51.0,163200.0,163200.0
SBT,2024-08-16,3190.0,3190.0,3190.0,3190.0,-477.0,30.0,95700.0,95700.0
SBT,2024-08-14,3341.0,3350.0,3341.0,3349.73,-976.0,134.0,448864.0,448864.0
SBT,2024-08-08,3700.0,4000.0,3699.0,3712.2,35.0,660.0,2450.052,2450052.0
SBT,2024-08-07,3700.0,3700.0,3697.0,3699.12,902.0,89.0,329222.0,329222.0
SBT,2024-08-06,3393.0,3393.0,3393.0,3393.0,128.0,65.0,220545.0,220545.0
SBT,2024-08-05,3350.0,3350.0,3350.0,3350.0,169.0,4.0,13400.0,13400.0
SBT,2024-08-01,3300.0,3300.0,3290.0,3294.26,694.0,47.0,154830.0,154830.0
SBT,2024-07-31,3010.0,3100.0,3010.0,3080.43,-63.0,128.0,394295.0,394295.0
SBT,2024-07-30,3100.0,3100.0,3100.0,3100.0,0.0,10.0,31000.0,31000.0
SBT,2024-07-18,3100.0,3100.0,3100.0,3100.0,0.0,5.0,15500.0,15500.0
SBT,2024-07-15,3100.0,3100.0,3100.0,3100.0,0.0,117.0,362700.0,362700.0
SBT,2024-07-10,3100.0,3100.0,3100.0,3100.0,-3.0,35.0,108500.0,108500.0
SBT,2024-07-04,3101.0,3101.0,3101.0,3101.0,337.0,9.0,27909.0,27909.0
SBT,2024-06-25,3000.0,3000.0,3000.0,3000.0,-854.0,46.0,138000.0,138000.0
SBT,2024-06-20,3280.0,3280.0,3280.0,3280.0,0.0,35.0,114800.0,114800.0
SBT,2024-06-19,3280.0,3280.0,3280.0,3280.0,111.0,25.0,82000.0,82000.0
SBT,2024-06-18,3244.0,3244.0,3244.0,3244.0,298.0,1.292,4191.248,4191248.0
SBT,2024-06-13,3150.0,3150.0,3150.0,3150.0,20.0,44.0,138600.0,138600.0
SBT,2024-06-12,3150.0,3193.0,3100.0,3143.67,141.0,45.0,141465.0,141465.0
SBT,2024-06-07,3100.0,3100.0,3100.0,3100.0,0.0,10.0,31000.0,31000.0
SBT,2024-06-06,3100.0,3100.0,3100.0,3100.0,164.0,100.0,310000.0,310000.0
SBT,2024-06-04,3050.0,3050.0,3050.0,3050.0,167.0,50.0,152500.0,152500.0
SBT,2024-05-31,3000.0,3000.0,3000.0,3000.0,0.0,25.0,75000.0,75000.0
SBT,2024-05-27,3000.0,3000.0,3000.0,3000.0,0.0,50.0,150000.0,150000.0
SBT,2024-05-22,3000.0,3000.0,3000.0,3000.0,0.0,55.0,165000.0,165000.0
SBT,2024-05-21,3000.0,3000.0,2999.0,2999.91,0.0,114.0,341990.0,341990.0
SBT,2024-05-13,3000.0,3000.0,3000.0,3000.0,44.0,50.0,150000.0,150000.0
SBT,2024-04-26,2987.0,2987.0,2987.0,2987.0,300.0,9.0,26883.0,26883.0
SBT,2024-04-17,2900.0,2900.0,2900.0,2900.0,526.0,33.0,95700.0,95700.0
SBT,2024-04-15,2811.0,2811.0,2730.0,2755.21,92.0,33.0,90922.0,90922.0
SBT,2024-04-12,2730.0,2730.0,2730.0,2730.0,111.0,10.0,27300.0,27300.0
SBT,2024-04-08,2700.0,2700.0,2700.0,2700.0,4.0,70.0,189000.0,4541400.0
SBT,2024-04-04,2700.0,2700.0,2651.0,2698.84,778.0,212.0,572155.0,34214155.0
SBT,2024-04-03,2504.0,2504.0,2504.0,2504.0,-634.0,6.0,15024.0,15024.0
SBT,2024-04-02,2700.0,2700.0,2649.0,2673.42,100.0,76.0,203180.0,203180.0
SBT,2024-03-27,2647.0,2647.0,2647.0,2647.0,0.0,550.0,1455.85,1455850.0
SBT,2024-03-26,2647.0,2647.0,2647.0,2647.0,300.0,7.0,18529.0,18529.0
SBT,2024-03-19,2570.0,2570.0,2570.0,2570.0,-298.0,110.0,282700.0,282700.0
SBT,2024-03-18,2649.0,2649.0,2649.0,2649.0,987.0,10.0,26490.0,26490.0
SBT,2024-03-07,2411.0,2411.0,2411.0,2411.0,-545.0,16.0,38576.0,38576.0
SBT,2024-03-01,2550.0,2550.0,2550.0,2550.0,0.0,11.0,28050.0,28050.0
SBT,2024-02-27,2550.0,2550.0,2550.0,2550.0,-1.0,935.0,2384.25,2384250.0
SBT,2024-02-23,2550.0,2600.0,2550.0,2550.33,1.0,3.06,7804.004,7804004.0
SBT,2024-02-22,2550.0,2550.0,2550.0,2550.0,0.0,2.4,6120.0,6120000.0
SBT,2024-02-19,2550.0,2550.0,2550.0,2550.0,24.0,520.0,1326.0,1326000.0
SBT,2024-02-16,2513.0,2590.0,2513.0,2543.8,175.0,75.0,190785.0,190785.0
SBT,2024-02-15,2500.0,2500.0,2500.0,2500.0,0.0,934.0,2335.0,2335000.0
SBT,2024-02-14,2500.0,2500.0,2500.0,2500.0,352.0,20.0,50000.0,50000.0
SBT,2024-01-30,2415.0,2415.0,2415.0,2415.0,33.0,15.0,36225.0,36225.0
SBT,2024-01-29,2407.0,2407.0,2407.0,2407.0,7.0,29.0,69803.0,69803.0
SBT,2024-01-25,2407.0,2407.0,2405.0,2405.36,1.0,55.0,132295.0,132295.0
SBT,2024-01-22,2405.0,2405.0,2405.0,2405.0,0.0,42.0,101010.0,101010.0
SBT,2024-01-17,2405.0,2405.0,2405.0,2405.0,21.0,20.0,48100.0,48100.0
SBT,2023-12-15,2400.0,2400.0,2400.0,2400.0,80.0,13.0,31200.0,31200.0
SBT,2023-12-11,2381.0,2381.0,2381.0,2381.0,42.0,65.0,154765.0,154765.0
SBT,2023-11-28,2371.0,2371.0,2371.0,2371.0,-223.0,20.0,47420.0,4180570.0
SBT,2023-11-21,2425.0,2425.0,2425.0,2425.0,-300.0,50.0,121250.0,121250.0
SBT,2023-11-10,2500.0,2500.0,2500.0,2500.0,-385.0,28.0,70000.0,70000.0
SBT,2023-11-08,2600.0,2600.0,2600.0,2600.0,-76.0,3.0,7800.0,7800.0
SBT,2023-11-03,2620.0,2620.0,2620.0,2620.0,-293.0,20.0,52400.0,52400.0
SBT,2023-10-27,2699.0,2699.0,2699.0,2699.0,-579.0,30.0,80970.0,80970.0
SBT,2023-10-20,2865.0,2865.0,2865.0,2865.0,0.0,62.0,177630.0,177630.0
SBT,2023-10-19,2865.0,2865.0,2865.0,2865.0,0.0,30.0,85950.0,85950.0
SBT,2023-10-17,2865.0,2865.0,2865.0,2865.0,0.0,50.0,143250.0,143250.0
SBT,2023-10-10,2865.0,2865.0,2865.0,2865.0,298.0,5.0,14325.0,14325.0
SBT,2023-10-05,2782.0,2782.0,2782.0,2782.0,0.0,51.0,141882.0,141882.0
SBT,2023-10-03,2782.0,2782.0,2782.0,2782.0,300.0,100.0,278200.0,278200.0
SBT,2023-09-28,2701.0,2701.0,2701.0,2701.0,1254.0,59.0,159359.0,159359.0
SBT,2023-09-22,2400.0,2400.0,2400.0,2400.0,0.0,420.0,1008.0,1008000.0
SBT,2023-09-21,2400.0,2400.0,2400.0,2400.0,0.0,488.0,1171.2,1171200.0
SBT,2023-09-20,2400.0,2400.0,2400.0,2400.0,0.0,798.0,1915.2,1915200.0
SBT,2023-09-19,2400.0,2400.0,2400.0,2400.0,0.0,235.0,564000.0,564000.0
SBT,2023-08-22,2400.0,2400.0,2400.0,2400.0,0.0,16.0,38400.0,38400.0
SBT,2023-07-07,2400.0,2400.0,2400.0,2400.0,0.0,26.0,62400.0,62400.0
SBT,2023-07-04,2400.0,2400.0,2400.0,2400.0,42.0,100.0,240000.0,240000.0
SBT,2023-06-27,2390.0,2390.0,2390.0,2390.0,-42.0,46.0,109940.0,109940.0
SBT,2023-06-22,2400.0,2400.0,2400.0,2400.0,0.0,30.0,72000.0,72000.0
SBT,2023-06-13,2400.0,2400.0,2400.0,2400.0,0.0,154.0,369600.0,369600.0
SBT,2023-06-12,2400.0,2400.0,2400.0,2400.0,0.0,60.0,144000.0,144000.0
SBT,2023-06-08,2400.0,2400.0,2400.0,2400.0,0.0,6.0,14400.0,14400.0
SBT,2023-06-07,2400.0,2400.0,2400.0,2400.0,0.0,6.0,14400.0,14400.0
SBT,2023-06-06,2400.0,2400.0,2400.0,2400.0,0.0,20.0,48000.0,48000.0
SBT,2023-05-29,2400.0,2400.0,2400.0,2400.0,0.0,3.0,7200.0,7200.0
SBT,2023-05-25,2400.0,2400.0,2400.0,2400.0,-769.0,1.0,2400.0,2400.0
SBT,2023-05-17,2600.0,2600.0,2600.0,2600.0,0.0,211.0,548600.0,548600.0
SBT,2023-05-05,2600.0,2600.0,2600.0,2600.0,0.0,108.0,280800.0,280800.0
SBT,2023-04-26,2600.0,2600.0,2600.0,2600.0,0.0,110.0,286000.0,286000.0
SBT,2023-04-05,2600.0,2600.0,2600.0,2600.0,0.0,25.0,65000.0,65000.0
SBT,2023-04-03,2600.0,2600.0,2600.0,2600.0,0.0,17.0,44200.0,44200.0
SBT,2023-03-23,2600.0,2600.0,2600.0,2600.0,236.0,52.0,135200.0,135200.0
SBT,2023-03-16,2540.0,2540.0,2540.0,2540.0,-231.0,5.0,12700.0,12700.0
SBT,2023-03-14,2600.0,2600.0,2600.0,2600.0,117.0,195.0,507000.0,507000.0
SBT,2023-03-13,2570.0,2570.0,2570.0,2570.0,-115.0,134.0,344380.0,344380.0
SBT,2023-03-09,2600.0,2600.0,2600.0,2600.0,212.0,605.0,1573.0,1573000.0
SBT,2023-03-08,2560.0,2560.0,2539.0,2545.93,184.0,988.0,2515.376,2515376.0
SBT,2023-03-06,2500.0,2500.0,2500.0,2500.0,-192.0,21.0,52500.0,52500.0
SBT,2023-02-28,2549.0,2549.0,2549.0,2549.0,-4.0,20.0,50980.0,14743073.0
SBT,2023-02-13,2550.0,2550.0,2550.0,2550.0,0.0,9.0,22950.0,22950.0
SBT,2023-02-10,2550.0,2550.0,2550.0,2550.0,408.0,6.0,15300.0,15300.0
SBT,2023-02-09,2450.0,2450.0,2450.0,2450.0,82.0,100.0,245000.0,245000.0
SBT,2023-01-31,2430.0,2430.0,2430.0,2430.0,0.0,26.0,63180.0,63180.0
SBT,2023-01-27,2430.0,2430.0,2430.0,2430.0,0.0,9.485,23048.55,23048550.0
SBT,2023-01-05,2430.0,2430.0,2430.0,2430.0,0.0,32.0,77760.0,77760.0
SBT,2022-12-27,2430.0,2430.0,2430.0,2430.0,0.0,10.0,24300.0,24300.0
SBT,2022-12-15,2430.0,2430.0,2430.0,2430.0,297.0,119.0,289170.0,289170.0
SBT,2022-10-31,2360.0,2360.0,2360.0,2360.0,-288.0,30.0,70800.0,70800.0
SBT,2022-10-12,2430.0,2430.0,2430.0,2430.0,-997.0,14.0,34020.0,34020.0
SBT,2022-09-13,2699.0,2699.0,2699.0,2699.0,-4.0,105.0,283395.0,283395.0
SBT,2022-08-30,2700.0,2700.0,2700.0,2700.0,0.0,20.0,54000.0,54000.0
SBT,2022-08-23,2700.0,2700.0,2700.0,2700.0,0.0,117.0,315900.0,315900.0
SBT,2022-08-18,2700.0,2700.0,2700.0,2700.0,0.0,74.0,199800.0,199800.0
SBT,2022-08-09,2700.0,2700.0,2700.0,2700.0,0.0,18.0,48600.0,48600.0
SBT,2022-08-04,2700.0,2700.0,2700.0,2700.0,-77.0,20.0,54000.0,54000.0
SBT,2022-08-03,2721.0,2721.0,2721.0,2721.0,4.0,33.0,89793.0,89793.0
SBT,2022-07-20,2720.0,2720.0,2720.0,2720.0,-286.0,6.0,16320.0,16320.0
SBT,2022-07-12,2800.0,2800.0,2800.0,2800.0,0.0,50.0,140000.0,140000.0
SBT,2022-07-07,2800.0,2800.0,2800.0,2800.0,-7.0,40.0,112000.0,112000.0
SBT,2022-07-04,2820.0,2820.0,2800.0,2801.82,-660.0,55.0,154100.0,154100.0
SBT,2022-06-16,3000.0,3000.0,2999.0,2999.33,-3.0,21.0,62986.0,62986.0
SBT,2022-06-06,3000.0,3000.0,3000.0,3000.0,0.0,30.0,90000.0,90000.0
SBT,2022-05-31,3000.0,3000.0,3000.0,3000.0,0.0,19.0,57000.0,57000.0
SBT,2022-05-25,3000.0,3000.0,3000.0,3000.0,0.0,110.0,330000.0,5331120.0
SBT,2022-05-23,3000.0,3000.0,3000.0,3000.0,0.0,50.0,150000.0,150000.0
SBT,2022-05-20,3000.0,3000.0,3000.0,3000.0,135.0,100.0,300000.0,9403500.0
SBT,2022-05-19,2960.0,2960.0,2960.0,2960.0,-130.0,20.0,59200.0,59200.0
SBT,2022-05-18,3000.0,3000.0,2999.0,2999.08,-13.0,65.0,194940.0,194940.0
SBT,2022-05-09,3000.0,3005.0,3000.0,3003.12,-170.0,80.0,240250.0,240250.0
SBT,2022-05-06,3055.0,3055.0,3055.0,3055.0,-299.0,154.0,470470.0,470470.0
SBT,2022-05-04,3149.0,3149.0,3149.0,3149.0,-434.0,30.0,94470.0,94470.0
SBT,2022-04-28,3298.0,3299.0,3100.0,3291.62,723.0,3.105,10220.495,10220495.0
SBT,2022-04-26,3070.0,3070.0,3070.0,3070.0,0.0,76.0,233320.0,233320.0
SBT,2022-04-21,3070.0,3070.0,3070.0,3070.0,49.0,97.0,297790.0,297790.0
SBT,2022-04-20,3055.0,3055.0,3055.0,3055.0,0.0,80.0,244400.0,244400.0
SBT,2022-04-18,3055.0,3055.0,3055.0,3055.0,-145.0,50.0,152750.0,152750.0
SBT,2022-04-14,3100.0,3100.0,3100.0,3100.0,0.0,10.0,31000.0,31000.0
SBT,2022-04-08,3100.0,3100.0,3100.0,3100.0,0.0,70.0,217000.0,217000.0
SBT,2022-04-07,3100.0,3100.0,3100.0,3100.0,164.0,90.0,279000.0,279000.0
SBT,2022-03-28,3050.0,3050.0,3050.0,3050.0,0.0,170.0,518500.0,518500.0
SBT,2022-03-25,3050.0,3050.0,3050.0,3050.0,28.0,24.0,73200.0,73200.0
SBT,2022-03-23,3008.0,3050.0,3008.0,3041.6,139.0,50.0,152080.0,152080.0
SBT,2022-03-21,3000.0,3000.0,3000.0,3000.0,235.0,20.0,60000.0,60000.0
SBT,2022-03-11,2931.0,2931.0,2931.0,2931.0,-982.0,6.0,17586.0,17586.0
SBT,2022-03-04,3250.0,3250.0,3250.0,3250.0,809.0,8.0,26000.0,26000.0
SBT,2022-02-24,2970.0,3150.0,2970.0,3006.73,-889.0,196.0,589320.0,589320.0
SBT,2022-02-23,3300.0,3300.0,3300.0,3300.0,0.0,5.0,16500.0,16500.0
SBT,2022-02-22,3300.0,3300.0,3300.0,3300.0,293.0,7.0,23100.0,23100.0
SBT,2022-02-16,3244.0,3244.0,3151.0,3206.01,178.0,71.0,227627.0,227627.0
SBT,2022-02-14,3150.0,3150.0,3150.0,3150.0,0.0,227.0,715050.0,715050.0
SBT,2022-02-09,3150.0,3150.0,3150.0,3150.0,-260.0,100.0,315000.0,315000.0
SBT,2022-02-04,3234.0,3234.0,3234.0,3234.0,-297.0,650.0,2102.1,2102100.0
SBT,2022-02-03,3399.0,3399.0,3300.0,3333.0,628.0,90.0,299970.0,15839970.0
SBT,2022-02-02,3120.0,3190.0,3120.0,3136.15,419.0,130.0,407700.0,407700.0
SBT,2022-01-31,3010.0,3010.0,3010.0,3010.0,-287.0,5.0,15050.0,15050.0
SBT,2022-01-27,3099.0,3099.0,3099.0,3099.0,297.0,335.0,1038.165,1038165.0
SBT,2022-01-25,3011.0,3011.0,3007.0,3009.59,-292.0,694.0,2088.654,2088654.0
SBT,2022-01-24,3100.0,3100.0,3100.0,3100.0,0.0,129.0,399900.0,399900.0
SBT,2022-01-18,3100.0,3100.0,3100.0,3100.0,-32.0,6.0,18600.0,18600.0
SBT,2022-01-17,3110.0,3110.0,3110.0,3110.0,32.0,91.0,283010.0,283010.0
SBT,2022-01-12,3100.0,3100.0,3100.0,3100.0,0.0,3.0,9300.0,9300.0
SBT,2022-01-11,3100.0,3100.0,3100.0,3100.0,0.0,17.0,52700.0,52700.0
SBT,2022-01-10,3100.0,3100.0,3100.0,3100.0,0.0,15.0,46500.0,46500.0
SBT,2022-01-05,3100.0,3100.0,3100.0,3100.0,0.0,30.0,93000.0,93000.0
SBT,2021-12-30,3100.0,3100.0,3100.0,3100.0,-312.0,29.0,89900.0,89900.0
SBT,2021-12-28,3200.0,3200.0,3200.0,3200.0,309.0,47.0,150400.0,150400.0
SBT,2021-12-24,3104.0,3104.0,3104.0,3104.0,-300.0,3.0,9312.0,9312.0
SBT,2021-12-22,3200.0,3200.0,3200.0,3200.0,-303.0,22.0,70400.0,70400.0
SBT,2021-12-07,3300.0,3300.0,3300.0,3300.0,-280.0,75.0,247500.0,247500.0
SBT,2021-11-30,3395.0,3395.0,3395.0,3395.0,-300.0,45.0,152775.0,152775.0
SBT,2021-11-23,3500.0,3500.0,3500.0,3500.0,-538.0,28.0,98000.0,98000.0
SBT,2021-11-04,3699.0,3699.0,3699.0,3699.0,598.0,10.0,36990.0,36990.0
SBT,2021-11-03,3500.0,3500.0,3450.0,3490.32,1.0,63.0,219890.0,219890.0
SBT,2021-10-28,3490.0,3490.0,3490.0,3490.0,885.0,10.0,34900.0,34900.0
SBT,2021-10-27,3422.0,3422.0,3150.0,3206.13,303.0,63.0,201986.0,201986.0
SBT,2021-10-22,3200.0,3200.0,3070.0,3111.72,372.0,634.0,1972.83,1972830.0
SBT,2021-10-13,3000.0,3000.0,3000.0,3000.0,0.0,10.0,30000.0,30000.0
SBT,2021-10-12,3000.0,3000.0,3000.0,3000.0,0.0,30.0,90000.0,90000.0
SBT,2021-10-06,3000.0,3000.0,3000.0,3000.0,0.0,100.0,300000.0,300000.0
SBT,2021-10-05,3000.0,3000.0,3000.0,3000.0,0.0,100.0,300000.0,300000.0
SBT,2021-10-01,3000.0,3000.0,3000.0,3000.0,0.0,50.0,150000.0,150000.0
SBT,2021-09-30,3000.0,3000.0,3000.0,3000.0,10.0,133.0,399000.0,399000.0
SBT,2021-09-28,3000.0,3000.0,2950.0,2997.08,165.0,102.0,305702.0,305702.0
SBT,2021-09-24,2949.0,2950.0,2900.0,2948.56,-5.0,242.0,713552.0,713552.0
SBT,2021-09-21,2950.0,2950.0,2950.0,2950.0,38.0,368.0,1085.6,1085600.0
SBT,2021-09-20,2900.0,2950.0,2900.0,2938.89,-38.0,90.0,264500.0,264500.0
SBT,2021-09-15,2950.0,2950.0,2950.0,2950.0,-167.0,4.0,11800.0,11800.0
SBT,2021-09-14,3000.0,3000.0,3000.0,3000.0,0.0,87.0,261000.0,261000.0
SBT,2021-09-13,3000.0,3000.0,3000.0,3000.0,0.0,345.0,1035.0,1035000.0
SBT,2021-09-10,3000.0,3000.0,3000.0,3000.0,0.0,102.0,306000.0,306000.0
SBT,2021-09-09,3000.0,3000.0,3000.0,3000.0,0.0,145.0,435000.0,435000.0
SBT,2021-09-07,3000.0,3000.0,3000.0,3000.0,0.0,333.0,999000.0,999000.0
SBT,2021-09-06,3000.0,3001.0,3000.0,3000.07,-33.0,471.0,1413.033,1413033.0
SBT,2021-09-03,3010.0,3010.0,3010.0,3010.0,33.0,243.0,731430.0,731430.0
SBT,2021-09-02,3000.0,3000.0,3000.0,3000.0,0.0,50.0,150000.0,150000.0
SBT,2021-08-30,3000.0,3000.0,3000.0,3000.0,-17.0,6.0,18000.0,18000.0
SBT,2021-08-27,3000.0,3010.0,3000.0,3005.0,-146.0,20.0,60100.0,60100.0
SBT,2021-08-25,3050.0,3050.0,3049.0,3049.66,338.0,146.0,445250.0,445250.0
SBT,2021-08-24,2950.0,2950.0,2950.0,2950.0,-167.0,100.0,295000.0,295000.0
SBT,2021-08-20,3000.0,3000.0,3000.0,3000.0,-164.0,7.0,21000.0,21000.0
SBT,2021-08-18,3050.0,3050.0,3050.0,3050.0,0.0,96.0,292800.0,292800.0
SBT,2021-08-11,3050.0,3050.0,3050.0,3050.0,-161.0,10.0,30500.0,30500.0
SBT,2021-08-10,3100.0,3100.0,3100.0,3100.0,-159.0,30.0,93000.0,93000.0
SBT,2021-08-04,3150.0,3150.0,3150.0,3150.0,54.0,10.0,31500.0,31500.0
SBT,2021-07-30,3170.0,3170.0,3056.0,3132.93,-54.0,30.0,93988.0,93988.0
SBT,2021-07-12,3150.0,3150.0,3149.0,3149.87,0.0,55.0,173243.0,173243.0
SBT,2021-06-30,3150.0,3150.0,3150.0,3150.0,297.0,12.0,37800.0,37800.0
SBT,2021-06-29,3059.0,3059.0,3059.0,3059.0,-3.0,131.0,400729.0,400729.0
SBT,2021-06-28,3060.0,3060.0,3060.0,3060.0,0.0,50.0,153000.0,153000.0
SBT,2021-06-24,3060.0,3060.0,3060.0,3060.0,-286.0,30.0,91800.0,91800.0
SBT,2021-06-22,3150.0,3150.0,3150.0,3150.0,-153.0,38.0,119700.0,119700.0
SBT,2021-06-08,3199.0,3199.0,3199.0,3199.0,0.0,20.0,63980.0,63980.0
SBT,2021-06-07,3199.0,3199.0,3199.0,3199.0,0.0,10.0,31990.0,31990.0
SBT,2021-06-04,3199.0,3199.0,3199.0,3199.0,0.0,100.0,319900.0,319900.0
SBT,2021-06-03,3199.0,3199.0,3199.0,3199.0,362.0,100.0,319900.0,319900.0
SBT,2021-06-02,3100.0,3100.0,3020.0,3087.27,223.0,44.0,135840.0,135840.0
SBT,2021-06-01,3020.0,3020.0,3020.0,3020.0,17.0,670.0,2023.4,2023400.0
SBT,2021-05-31,3015.0,3015.0,3015.0,3015.0,17.0,1.04,3135.6,3135600.0
SBT,2021-05-28,3010.0,3010.0,3010.0,3010.0,-290.0,1.223,3681.23,3681230.0
SBT,2021-05-26,3100.0,3100.0,3100.0,3100.0,296.0,30.0,93000.0,93000.0
SBT,2021-05-25,3011.0,3011.0,3011.0,3011.0,0.0,10.0,30110.0,30110.0
SBT,2021-05-20,3011.0,3011.0,3011.0,3011.0,3.0,10.0,30110.0,30110.0
SBT,2021-05-11,3010.0,3010.0,3010.0,3010.0,-579.0,1.0,3010.0,3010.0
SBT,2021-05-10,3195.0,3195.0,3195.0,3195.0,493.0,162.0,517590.0,517590.0
SBT,2021-05-06,3045.0,3045.0,3045.0,3045.0,0.0,40.0,121800.0,121800.0
SBT,2021-05-05,3045.0,3045.0,3045.0,3045.0,0.0,104.0,316680.0,316680.0
SBT,2021-04-26,3045.0,3045.0,3045.0,3045.0,0.0,30.0,91350.0,91350.0
SBT,2021-04-22,3045.0,3045.0,3045.0,3045.0,0.0,1.009,3072.405,3072405.0
SBT,2021-04-21,3045.0,3045.0,3045.0,3045.0,147.0,100.0,304500.0,304500.0
SBT,2021-04-19,3001.0,3001.0,3001.0,3001.0,-24.0,363.0,1089.363,1089363.0
SBT,2021-04-16,3000.0,3045.0,3000.0,3008.32,-120.0,319.0,959655.0,959655.0
SBT,2021-04-14,3045.0,3045.0,3045.0,3045.0,-297.0,3.0,9135.0,9135.0
SBT,2021-04-13,3150.0,3150.0,3100.0,3138.29,-108.0,427.0,1340.05,1340050.0
SBT,2021-04-09,3125.0,3220.0,3125.0,3172.5,-151.0,200.0,634500.0,634500.0
SBT,2021-04-01,3221.0,3221.0,3221.0,3221.0,787.0,5.0,16105.0,16105.0
SBT,2021-03-31,2986.0,2986.0,2986.0,2986.0,297.0,15.0,44790.0,44790.0
SBT,2021-03-26,2900.0,2900.0,2899.0,2899.87,0.0,115.0,333485.0,333485.0
SBT,2021-03-25,2900.0,2900.0,2900.0,2900.0,-648.0,70.0,203000.0,2492160.0
SBT,2021-03-24,3101.0,3101.0,3101.0,3101.0,-999.0,10.0,31010.0,31010.0
SBT,2021-03-03,3445.0,3445.0,3445.0,3445.0,296.0,10.0,34450.0,34450.0
SBT,2021-03-02,3440.0,3440.0,3300.0,3346.0,164.0,50.0,167300.0,167300.0
SBT,2021-03-01,3300.0,3300.0,3276.0,3292.0,-457.0,15.0,49380.0,49380.0
SBT,2021-02-25,3400.0,3499.0,3400.0,3449.5,-521.0,200.0,689900.0,689900.0
SBT,2021-02-19,3639.0,3639.0,3639.0,3639.0,-30.0,1.0,3639.0,3639000.0
SBT,2021-02-18,3650.0,3650.0,3650.0,3650.0,-759.0,100.0,365000.0,3975800.0
SBT,2021-02-17,3950.0,3950.0,3950.0,3950.0,960.0,2.0,7900.0,7900.0
SBT,2021-02-16,3580.0,3630.0,3302.0,3604.03,921.0,1.34,4829.4,6862200.0
SBT,2021-02-15,3300.0,3300.0,3300.0,3300.0,1000.0,810.0,2673.0,2673000.0
SBT,2021-02-12,3000.0,3000.0,3000.0,3000.0,264.0,20.0,60000.0,60000.0
SBT,2021-02-10,2985.0,2985.0,2901.0,2922.71,252.0,42.0,122754.0,122754.0
SBT,2021-02-09,2851.0,2851.0,2851.0,2851.0,-168.0,1.0,2851.0,2851.0
SBT,2021-02-04,2900.0,2900.0,2899.0,2899.85,-1.0,123.0,356682.0,356682.0
SBT,2021-02-03,2900.0,2900.0,2900.0,2900.0,0.0,261.0,756900.0,756900.0
SBT,2021-02-01,2900.0,2900.0,2900.0,2900.0,0.0,10.0,29000.0,29000.0
SBT,2021-01-28,2900.0,2900.0,2900.0,2900.0,175.0,30.0,87000.0,87000.0
SBT,2021-01-27,2850.0,2850.0,2850.0,2850.0,-166.0,15.0,42750.0,42750.0
SBT,2021-01-26,2850.0,2985.0,2850.0,2898.17,-4.0,41.0,118825.0,118825.0
SBT,2021-01-21,2900.0,2900.0,2800.0,2899.37,543.0,1.576,4569.4,4569400.0
SBT,2021-01-20,2750.0,2750.0,2750.0,2750.0,-484.0,6.0,16500.0,16500.0
SBT,2021-01-15,2890.0,2890.0,2890.0,2890.0,0.0,21.0,60690.0,60690.0
SBT,2020-12-25,2890.0,2890.0,2890.0,2890.0,140.0,1.0,2890.0,2890000.0
SBT,2020-12-22,2850.0,2850.0,2850.0,2850.0,71.0,60.0,171000.0,171000.0
SBT,2020-12-21,2830.0,2830.0,2830.0,2830.0,0.0,8.0,22640.0,22640.0
SBT,2020-12-18,2830.0,2830.0,2830.0,2830.0,0.0,295.0,834850.0,834850.0
SBT,2020-12-14,2830.0,2830.0,2830.0,2830.0,0.0,179.0,506570.0,506570.0
SBT,2020-12-11,2830.0,2830.0,2830.0,2830.0,0.0,100.0,283000.0,283000.0
SBT,2020-12-09,2830.0,2830.0,2830.0,2830.0,0.0,119.0,336770.0,336770.0
SBT,2020-12-04,2830.0,2830.0,2830.0,2830.0,291.0,91.0,257530.0,257530.0
SBT,2020-12-01,2750.0,2750.0,2750.0,2750.0,0.0,10.0,27500.0,27500.0
SBT,2020-11-25,2750.0,2750.0,2750.0,2750.0,-298.0,5.0,13750.0,13750.0
SBT,2020-11-24,2850.0,2850.0,2830.0,2834.33,307.0,262.0,742594.0,2891434.0
SBT,2020-11-18,2750.0,2750.0,2750.0,2750.0,88.0,5.0,13750.0,13750.0
SBT,2020-11-12,2726.0,2726.0,2726.0,2726.0,-299.0,111.0,302586.0,302586.0
SBT,2020-11-06,2810.0,2810.0,2810.0,2810.0,-2.0,443.0,1244.83,1244830.0
SBT,2020-11-05,2810.0,2812.0,2810.0,2810.46,2.0,138.0,387844.0,387844.0
SBT,2020-11-04,2810.0,2810.0,2810.0,2810.0,0.0,20.0,56200.0,56200.0
SBT,2020-11-03,2810.0,2810.0,2810.0,2810.0,0.0,50.0,140500.0,140500.0
SBT,2020-10-27,2810.0,2810.0,2810.0,2810.0,331.0,3.0,8430.0,8430.0
SBT,2020-10-22,2720.0,2720.0,2720.0,2720.0,-621.0,2.0,5440.0,5440.0
SBT,2020-10-21,2900.0,2900.0,2900.0,2900.0,155.0,9.0,26100.0,26100.0
SBT,2020-10-16,2860.0,2860.0,2850.0,2855.65,126.0,115.0,328400.0,328400.0
SBT,2020-10-15,2820.0,2820.0,2820.0,2820.0,3.0,130.0,366600.0,366600.0
SBT,2020-10-13,2820.0,2820.0,2800.0,2819.23,289.0,104.0,293200.0,293200.0
SBT,2020-10-08,2740.0,2740.0,2740.0,2740.0,-296.0,3.0,8220.0,8220.0
SBT,2020-10-06,2815.0,2899.0,2813.0,2823.72,-263.0,476.0,1344.09,5003803.0
SBT,2020-10-01,2900.0,2900.0,2900.0,2900.0,-75.0,20.0,58000.0,58000.0
SBT,2020-09-29,2922.0,2922.0,2922.0,2922.0,564.0,10.0,29220.0,29220.0
SBT,2020-09-28,2766.0,2767.0,2766.0,2766.09,-251.0,535.0,1479.86,1479860.0
SBT,2020-09-24,2838.0,2838.0,2837.0,2837.21,-45.0,107.0,303581.0,303581.0
SBT,2020-09-22,2850.0,2850.0,2850.0,2850.0,46.0,64.0,182400.0,182400.0
SBT,2020-09-21,2837.0,2837.0,2837.0,2837.0,299.0,550.0,1560.35,1560350.0
SBT,2020-09-18,2833.0,2833.0,2700.0,2754.51,-6.0,174.0,479284.0,479284.0
SBT,2020-09-17,2713.0,2877.0,2710.0,2756.05,-134.0,133.0,366554.0,366554.0
SBT,2020-09-16,2901.0,2901.0,2701.0,2793.39,319.0,108.0,301686.0,301686.0
SBT,2020-09-15,2700.0,2972.0,2700.0,2706.94,11.0,87.0,235504.0,235504.0
SBT,2020-09-14,2750.0,2750.0,2700.0,2704.06,6.0,283.0,765250.0,765250.0
SBT,2020-09-11,2750.0,2750.0,2700.0,2702.38,-9.0,42.0,113500.0,113500.0
SBT,2020-09-09,2750.0,2750.0,2700.0,2704.76,18.0,105.0,284000.0,284000.0
SBT,2020-09-07,2700.0,2700.0,2700.0,2700.0,385.0,5.0,13500.0,13500.0
SBT,2020-09-04,2600.0,2600.0,2600.0,2600.0,-4.0,40.0,104000.0,104000.0
SBT,2020-09-03,2601.0,2601.0,2601.0,2601.0,196.0,60.0,156060.0,156060.0
SBT,2020-08-27,2551.0,2551.0,2551.0,2551.0,4.0,20.0,51020.0,51020.0
SBT,2020-08-24,2550.0,2550.0,2550.0,2550.0,-159.0,3.0,7650.0,7650.0
SBT,2020-08-21,2410.0,2657.0,2410.0,2591.13,43.0,15.0,38867.0,38867.0
SBT,2020-08-17,2580.0,2580.0,2580.0,2580.0,-175.0,2.0,5160.0,5160.0
SBT,2020-08-13,2626.0,2626.0,2626.0,2626.0,-299.0,2.0,5252.0,5252.0
SBT,2020-08-11,2707.0,2707.0,2707.0,2707.0,0.0,77.0,208439.0,208439.0
SBT,2020-08-07,2707.0,2707.0,2707.0,2707.0,612.0,33.0,89331.0,89331.0
SBT,2020-08-05,2551.0,2551.0,2551.0,2551.0,-192.0,100.0,255100.0,255100.0
SBT,2020-07-31,2601.0,2601.0,2601.0,2601.0,-469.0,5.0,13005.0,13005.0
SBT,2020-07-30,2729.0,2729.0,2729.0,2729.0,193.0,33.0,90057.0,90057.0
SBT,2020-07-29,2678.0,2678.0,2650.0,2677.33,297.0,629.0,1684.042,1684042.0
SBT,2020-07-28,2600.0,2600.0,2600.0,2600.0,-189.0,10.0,26000.0,26000.0
SBT,2020-07-22,2650.0,2650.0,2650.0,2650.0,191.0,10.0,26500.0,26500.0
SBT,2020-07-14,2600.0,2601.0,2600.0,2600.33,1.0,300.0,780100.0,780100.0
SBT,2020-07-13,2600.0,2600.0,2600.0,2600.0,829.0,1.025,2665.0,2665000.0
SBT,2020-07-10,2401.0,2401.0,2401.0,2401.0,-730.0,10.0,24010.0,24010.0
SBT,2020-07-08,2590.0,2590.0,2590.0,2590.0,-38.0,105.0,271950.0,271950.0
SBT,2020-07-06,2600.0,2600.0,2600.0,2600.0,-2.0,130.0,338000.0,338000.0
SBT,2020-06-25,2600.0,2601.0,2600.0,2600.62,-361.0,130.0,338080.0,338080.0
SBT,2020-06-24,2698.0,2698.0,2698.0,2698.0,792.0,5.0,13490.0,13490.0
SBT,2020-06-22,2500.0,2500.0,2500.0,2500.0,-682.0,27.0,67500.0,67500.0
SBT,2020-06-17,2683.0,2683.0,2683.0,2683.0,-297.0,50.0,134150.0,134150.0
SBT,2020-05-29,2765.0,2765.0,2765.0,2765.0,-298.0,50.0,138250.0,138250.0
SBT,2020-05-27,2850.0,2850.0,2850.0,2850.0,-494.0,250.0,712500.0,712500.0
SBT,2020-05-22,2998.0,2998.0,2998.0,2998.0,369.0,2.0,5996.0,5996.0
SBT,2020-05-13,2887.0,2900.0,2887.0,2891.23,-285.0,43.0,124323.0,124323.0
SBT,2020-05-05,2999.0,2999.0,2900.0,2976.15,96.0,26.0,77380.0,77380.0
SBT,2020-05-04,2935.0,3000.0,2935.0,2947.9,-255.0,252.0,742870.0,742870.0
SBT,2020-04-29,3025.0,3025.0,3025.0,3025.0,0.0,57.0,172425.0,172425.0
SBT,2020-04-27,3025.0,3025.0,3025.0,3025.0,289.0,33.0,99825.0,99825.0
SBT,2020-04-24,2940.0,2940.0,2940.0,2940.0,0.0,8.0,23520.0,23520.0
SBT,2020-04-23,2940.0,2940.0,2940.0,2940.0,280.0,8.0,23520.0,23520.0
SBT,2020-04-21,2860.0,2860.0,2860.0,2860.0,374.0,2.0,5720.0,5720.0
SBT,2020-04-16,2757.0,2757.0,2757.0,2757.0,604.0,4.0,11028.0,11028.0
SBT,2020-04-15,2600.0,2600.0,2600.0,2600.0,-289.0,16.0,41600.0,41600.0
SBT,2020-04-10,2729.0,2729.0,2650.0,2677.49,104.0,175.0,468560.0,468560.0
SBT,2020-04-09,2650.0,2650.0,2650.0,2650.0,996.0,10.0,26500.0,26500.0
SBT,2020-04-07,2450.0,2450.0,2400.0,2409.97,65.0,386.0,930250.0,930250.0
SBT,2020-04-06,2400.0,2400.0,2385.0,2394.37,53.0,260.0,622535.0,622535.0
SBT,2020-04-03,2400.0,2400.0,2345.0,2381.67,893.0,300.0,714500.0,714500.0
SBT,2020-04-01,2153.0,2231.0,2153.0,2186.43,-494.0,70.0,153050.0,153050.0
SBT,2020-03-30,2300.0,2300.0,2300.0,2300.0,952.0,10.0,23000.0,23000.0
SBT,2020-03-26,2100.0,2100.0,2100.0,2100.0,-909.0,100.0,210000.0,210000.0
SBT,2020-03-24,2310.0,2310.0,2310.0,2310.0,500.0,300.0,693000.0,693000.0
SBT,2020-03-23,2200.0,2200.0,2200.0,2200.0,-416.0,380.0,836000.0,836000.0
SBT,2020-03-20,2260.0,2300.0,2260.0,2295.56,204.0,90.0,206600.0,206600.0
SBT,2020-03-19,2257.0,2257.0,2201.0,2249.67,-289.0,742.0,1669.254,1669254.0
SBT,2020-03-18,2323.0,2323.0,2288.0,2316.58,-378.0,385.0,891885.0,891885.0
SBT,2020-03-17,2405.0,2410.0,2405.0,2407.5,-486.0,200.0,481500.0,481500.0
SBT,2020-03-16,2432.0,2622.0,2432.0,2530.59,-632.0,417.0,1055.257,1055257.0
SBT,2020-03-12,2700.0,2702.0,2700.0,2701.22,-966.0,276.0,745538.0,745538.0
SBT,2020-03-11,2990.0,2990.0,2990.0,2990.0,300.0,48.0,143520.0,143520.0
SBT,2020-03-10,2903.0,2903.0,2903.0,2903.0,-976.0,5.0,14515.0,48073680.0
SBT,2020-03-05,3250.0,3296.0,3000.0,3216.91,723.0,2.962,9528.476,15252476.0
SBT,2020-03-04,3000.0,3000.0,3000.0,3000.0,6.0,841.0,2523.0,2523000.0
SBT,2020-03-03,3000.0,3000.0,2901.0,2998.31,-6.0,176.0,527703.0,527703.0
SBT,2020-03-02,3000.0,3000.0,3000.0,3000.0,135.0,208.0,624000.0,624000.0
SBT,2020-02-25,2960.0,2960.0,2960.0,2960.0,-220.0,17.0,50320.0,50320.0
SBT,2020-02-21,3141.0,3141.0,3001.0,3026.72,89.0,83.0,251218.0,251218.0
SBT,2020-02-20,3000.0,3000.0,3000.0,3000.0,0.0,182.0,546000.0,546000.0
SBT,2020-02-18,3000.0,3000.0,3000.0,3000.0,0.0,100.0,300000.0,300000.0
SBT,2020-02-17,3000.0,3000.0,3000.0,3000.0,0.0,80.0,240000.0,240000.0
SBT,2020-02-14,3000.0,3000.0,3000.0,3000.0,-164.0,43.0,129000.0,129000.0
SBT,2020-02-13,3050.0,3050.0,3050.0,3050.0,0.0,100.0,305000.0,305000.0
SBT,2020-02-12,3050.0,3050.0,3050.0,3050.0,0.0,450.0,1372.5,1372500.0
SBT,2020-02-11,3050.0,3050.0,3050.0,3050.0,0.0,50.0,152500.0,152500.0
SBT,2020-02-10,3050.0,3050.0,3050.0,3050.0,-4.0,50.0,152500.0,152500.0
SBT,2020-02-07,3050.0,3052.0,3050.0,3051.3,-4.0,142.0,433284.0,433284.0
SBT,2020-02-05,3052.0,3053.0,3052.0,3052.65,-153.0,23.0,70211.0,70211.0
SBT,2020-02-04,3100.0,3100.0,3100.0,3100.0,-13.0,10.0,31000.0,31000.0
SBT,2020-02-03,3104.0,3104.0,3104.0,3104.0,-298.0,110.0,341440.0,341440.0
SBT,2020-01-23,3190.0,3200.0,3000.0,3199.25,-2.0,374.0,1196.52,1196520.0
SBT,2020-01-21,3200.0,3200.0,3200.0,3200.0,0.0,255.0,816000.0,816000.0
SBT,2020-01-17,3200.0,3200.0,3200.0,3200.0,217.0,268.0,857600.0,857600.0
SBT,2020-01-16,3150.0,3150.0,3105.0,3132.02,-212.0,538.0,1685.025,1685025.0
SBT,2020-01-14,3200.0,3200.0,3200.0,3200.0,47.0,122.0,390400.0,390400.0
SBT,2020-01-13,3250.0,3250.0,3170.0,3184.96,49.0,123.0,391750.0,391750.0
SBT,2020-01-09,3179.0,3179.0,3150.0,3169.32,61.0,220.0,697250.0,697250.0
SBT,2020-01-08,3150.0,3150.0,3150.0,3150.0,0.0,33.0,103950.0,103950.0
SBT,2020-01-02,3150.0,3150.0,3150.0,3150.0,161.0,20.0,63000.0,63000.0
SBT,2019-12-30,3100.0,3100.0,3100.0,3100.0,164.0,10.0,31000.0,31000.0
SBT,2019-12-27,3050.0,3050.0,3050.0,3050.0,167.0,510.0,1555.5,1555500.0
SBT,2019-12-26,3000.0,3000.0,3000.0,3000.0,0.0,335.0,1005.0,1005000.0
SBT,2019-12-25,3000.0,3000.0,3000.0,3000.0,-291.0,100.0,300000.0,300000.0
SBT,2019-12-24,2999.0,3182.0,2999.0,3090.01,0.0,605.0,1869.458,3904658.0
SBT,2019-12-23,3090.0,3090.0,3090.0,3090.0,342.0,6.3,19467.0,40715250.0
SBT,2019-12-20,3012.0,3012.0,2738.0,2987.96,910.0,114.0,340628.0,340628.0
SBT,2019-12-19,2865.0,2865.0,2700.0,2738.76,514.0,975.0,2670.29,2670290.0
SBT,2019-12-18,2601.0,2607.0,2601.0,2604.93,55.0,595.0,1549.935,1549935.0
SBT,2019-12-13,2600.0,2600.0,2575.0,2590.73,349.0,296.0,766856.0,766856.0
SBT,2019-12-12,2550.0,2550.0,2300.0,2503.33,-185.0,105.0,262850.0,262850.0
SBT,2019-12-10,2599.0,2599.0,2524.0,2550.41,113.0,71.0,181079.0,181079.0
SBT,2019-12-04,2522.0,2522.0,2522.0,2522.0,-300.0,15.0,37830.0,37830.0
SBT,2019-12-02,2600.0,2600.0,2600.0,2600.0,0.0,104.0,270400.0,270400.0
SBT,2019-11-26,2600.0,2600.0,2600.0,2600.0,4.0,100.0,260000.0,260000.0
SBT,2019-11-25,2599.0,2599.0,2599.0,2599.0,-2.0,30.0,77970.0,77970.0
SBT,2019-11-22,2600.0,2600.0,2599.0,2599.53,447.0,64.0,166370.0,166370.0
SBT,2019-11-12,2490.0,2490.0,2480.0,2488.4,-6.0,200.0,497680.0,497680.0
SBT,2019-11-11,2490.0,2490.0,2490.0,2490.0,40.0,63.0,156870.0,156870.0
SBT,2019-10-30,2480.0,2480.0,2480.0,2480.0,0.0,34.0,84320.0,84320.0
SBT,2019-10-28,2480.0,2480.0,2480.0,2480.0,0.0,120.0,297600.0,297600.0
SBT,2019-10-25,2480.0,2480.0,2480.0,2480.0,0.0,30.0,74400.0,74400.0
SBT,2019-10-24,2480.0,2480.0,2480.0,2480.0,-80.0,20.0,49600.0,49600.0
SBT,2019-10-16,2500.0,2500.0,2500.0,2500.0,0.0,35.0,87500.0,87500.0
SBT,2019-10-15,2500.0,2500.0,2500.0,2500.0,-134.0,734.0,1835.0,1835000.0
SBT,2019-10-14,2534.0,2534.0,2534.0,2534.0,-998.0,14.0,35476.0,35476.0
SBT,2019-10-07,2815.0,2815.0,2815.0,2815.0,623.0,15.0,42225.0,42225.0
SBT,2019-10-03,2650.0,2650.0,2650.0,2650.0,0.0,26.0,68900.0,68900.0
SBT,2019-10-01,2650.0,2650.0,2650.0,2650.0,-10.0,610.0,1616.5,9566500.0
SBT,2019-09-30,2650.0,2654.0,2650.0,2652.59,-5.0,427.0,1132.658,1132658.0
SBT,2019-09-27,2654.0,2654.0,2650.0,2653.8,295.0,7.324,19436.444,19436444.0
SBT,2019-09-25,2650.0,2650.0,2560.0,2577.64,425.0,1.001,2580.22,2580220.0
SBT,2019-09-24,2475.0,2475.0,2460.0,2472.64,55.0,159.0,393150.0,393150.0
SBT,2019-09-16,2459.0,2459.0,2459.0,2459.0,-300.0,100.0,245900.0,245900.0
SBT,2019-09-03,2535.0,2535.0,2530.0,2534.95,0.0,1.053,2669.305,2669305.0
SBT,2019-09-02,2535.0,2535.0,2535.0,2535.0,0.0,772.0,1957.02,1957020.0
SBT,2019-08-30,2535.0,2535.0,2535.0,2535.0,43.0,11.0,27885.0,27885.0
SBT,2019-08-26,2535.0,2535.0,2516.0,2524.04,-262.0,260.0,656250.0,656250.0
SBT,2019-08-23,2615.0,2615.0,2448.0,2592.06,902.0,3.386,8776.702,8776702.0
SBT,2019-08-22,2405.0,2405.0,2350.0,2377.5,179.0,100.0,237750.0,237750.0
SBT,2019-08-21,2300.0,2350.0,2300.0,2335.67,-131.0,157.0,366700.0,366700.0
SBT,2019-08-20,2400.0,2400.0,2303.0,2366.63,290.0,156.0,369194.0,2719194.0
SBT,2019-08-19,2300.0,2300.0,2300.0,2300.0,0.0,25.0,57500.0,57500.0
SBT,2019-08-16,2300.0,2300.0,2300.0,2300.0,0.0,30.0,69000.0,69000.0
SBT,2019-08-14,2300.0,2300.0,2300.0,2300.0,-385.0,25.0,57500.0,57500.0
SBT,2019-08-13,2392.0,2392.0,2392.0,2392.0,297.0,52.0,124384.0,124384.0
SBT,2019-08-12,2328.0,2328.0,2300.0,2322.96,247.0,238.0,552864.0,552864.0
SBT,2019-08-09,2257.0,2280.0,2257.0,2266.89,48.0,93.0,210821.0,210821.0
SBT,2019-07-30,2256.0,2256.0,2256.0,2256.0,0.0,10.0,22560.0,22560.0
SBT,2019-07-29,2256.0,2256.0,2256.0,2256.0,9.0,11.0,24816.0,24816.0
SBT,2019-07-25,2254.0,2254.0,2254.0,2254.0,4.0,37.0,83398.0,83398.0
SBT,2019-07-19,2253.0,2253.0,2253.0,2253.0,-1.0,25.0,56325.0,56325.0
SBT,2019-07-18,2253.0,2254.0,2253.0,2253.17,-612.0,126.0,283900.0,283900.0
SBT,2019-07-10,2400.0,2400.0,2400.0,2400.0,492.0,25.0,60000.0,60000.0
SBT,2019-07-05,2289.0,2289.0,2280.0,2287.38,28.0,306.0,699939.0,699939.0
SBT,2019-07-03,2281.0,2281.0,2281.0,2281.0,9.0,65.0,148265.0,148265.0
SBT,2019-07-02,2279.0,2279.0,2279.0,2279.0,-427.0,86.0,195994.0,195994.0
SBT,2019-06-28,2400.0,2400.0,2340.0,2380.62,139.0,160.0,380900.0,380900.0
SBT,2019-06-26,2280.0,2380.0,2280.0,2348.07,-8.0,487.0,1143.51,1143510.0
SBT,2019-06-24,2350.0,2350.0,2350.0,2350.0,0.0,100.0,235000.0,235000.0
SBT,2019-06-21,2350.0,2350.0,2350.0,2350.0,0.0,15.0,35250.0,35250.0
SBT,2019-06-20,2350.0,2350.0,2350.0,2350.0,-600.0,5.0,11750.0,11750.0
SBT,2019-06-13,2500.0,2500.0,2500.0,2500.0,-393.0,14.0,35000.0,35000.0
SBT,2019-06-06,2582.0,2605.0,2582.0,2602.15,479.0,97.0,252409.0,252409.0
SBT,2019-06-05,2582.0,2583.0,2400.0,2483.25,347.0,330.0,819472.0,819472.0
SBT,2019-05-31,2400.0,2400.0,2400.0,2400.0,435.0,10.0,24000.0,24000.0
SBT,2019-05-30,2300.0,2300.0,2300.0,2300.0,-246.0,27.0,62100.0,62100.0
SBT,2019-05-21,2358.0,2358.0,2358.0,2358.0,297.0,42.0,99036.0,99036.0
SBT,2019-05-20,2290.0,2290.0,2290.0,2290.0,223.0,30.0,68700.0,68700.0
SBT,2019-05-17,2240.0,2240.0,2240.0,2240.0,68.0,125.0,280000.0,280000.0
SBT,2019-05-15,2240.0,2240.0,2206.0,2224.89,-64.0,45.0,100120.0,100120.0
SBT,2019-05-14,2239.0,2255.0,2210.0,2239.2,150.0,181.0,405295.0,405295.0
SBT,2019-05-13,2206.0,2206.0,2206.0,2206.0,-215.0,20.0,44120.0,44120.0
SBT,2019-05-10,2260.0,2260.0,2200.0,2254.55,-24.0,44.0,99200.0,99200.0
SBT,2019-05-09,2260.0,2260.0,2260.0,2260.0,-292.0,39.0,88140.0,88140.0
SBT,2019-04-19,2328.0,2328.0,2328.0,2328.0,-300.0,71.0,165288.0,165288.0
SBT,2019-04-17,2400.0,2400.0,2400.0,2400.0,-400.0,170.0,408000.0,408000.0
SBT,2019-04-10,2500.0,2500.0,2500.0,2500.0,-196.0,112.0,280000.0,280000.0
SBT,2019-04-09,2550.0,2550.0,2550.0,2550.0,-372.0,20.0,51000.0,51000.0
SBT,2019-03-15,2668.0,2668.0,2619.0,2648.4,-190.0,25.0,66210.0,66210.0
SBT,2019-02-27,2700.0,2700.0,2699.0,2699.6,2.0,10.0,26996.0,26996.0
SBT,2019-02-26,2699.0,2699.0,2699.0,2699.0,48.0,33.0,89067.0,89067.0
SBT,2019-02-22,2661.0,2715.0,2661.0,2686.1,185.0,100.0,268610.0,268610.0
SBT,2019-02-21,2698.0,2698.0,2550.0,2637.28,65.0,283.0,746350.0,746350.0
SBT,2019-02-20,2653.0,2653.0,2430.0,2620.28,861.0,409.0,1071.696,1071696.0
SBT,2019-02-19,2430.0,2430.0,2408.0,2412.53,316.0,170.0,410130.0,1606280.0
SBT,2019-02-18,2350.0,2350.0,2300.0,2338.64,249.0,140.0,327410.0,327410.0
SBT,2019-02-15,2281.0,2282.0,2281.0,2281.83,-1.0,197.0,449520.0,449520.0
SBT,2019-02-14,2282.0,2282.0,2282.0,2282.0,0.0,9.0,20538.0,20538.0
SBT,2019-02-11,2282.0,2282.0,2282.0,2282.0,-78.0,22.0,50204.0,50204.0
SBT,2019-02-06,2300.0,2300.0,2300.0,2300.0,-204.0,55.0,126500.0,126500.0
SBT,2019-01-29,2348.0,2348.0,2348.0,2348.0,298.0,14.0,32872.0,32872.0
SBT,2019-01-25,2280.0,2280.0,2280.0,2280.0,-298.0,14.0,31920.0,31920.0
SBT,2019-01-14,2350.0,2350.0,2350.0,2350.0,241.0,15.0,35250.0,35250.0
SBT,2019-01-10,2305.0,2350.0,2158.0,2294.7,723.0,517.0,1186.358,1186358.0
SBT,2018-12-28,2140.0,2140.0,2140.0,2140.0,700.0,95.0,203300.0,203300.0
SBT,2018-12-27,2000.0,2000.0,2000.0,2000.0,526.0,35.0,70000.0,70000.0
SBT,2018-12-25,1900.0,1900.0,1900.0,1900.0,265.0,105.0,199500.0,30247512.0
SBT,2018-12-24,1851.0,1851.0,1851.0,1851.0,-508.0,40.0,74040.0,74040.0
SBT,2018-12-14,1950.0,1950.0,1950.0,1950.0,822.0,171.0,333450.0,333450.0
SBT,2018-12-13,1800.0,1810.0,1800.0,1801.95,-260.0,185.0,333360.0,333360.0
SBT,2018-12-11,1850.0,1850.0,1850.0,1850.0,266.0,27.0,49950.0,49950.0
SBT,2018-12-10,1802.0,1802.0,1802.0,1802.0,-759.0,11.0,19822.0,19822.0
SBT,2018-12-07,1950.0,1950.0,1950.0,1950.0,827.0,15.0,29250.0,29250.0
SBT,2018-12-06,1801.0,1801.0,1801.0,1801.0,-764.0,25.0,45025.0,45025.0
SBT,2018-11-30,1950.0,1950.0,1949.0,1949.98,0.0,296.0,577195.0,577195.0
SBT,2018-11-29,1950.0,1950.0,1950.0,1950.0,-250.0,16.0,31200.0,31200.0
SBT,2018-11-21,2000.0,2000.0,2000.0,2000.0,-30.0,65.0,130000.0,130000.0
SBT,2018-11-20,2000.0,2140.0,2000.0,2006.1,-674.0,123.0,246750.0,246750.0
SBT,2018-11-19,2151.0,2151.0,2151.0,2151.0,-906.0,250.0,537750.0,537750.0
SBT,2018-11-14,2350.0,2443.0,2350.0,2365.34,-605.0,421.0,995809.0,995809.0
SBT,2018-11-13,2500.0,2550.0,2499.0,2517.7,-47.0,1.417,3567.585,3567585.0
SBT,2018-11-12,2550.0,2550.0,2500.0,2529.55,-631.0,110.0,278250.0,278250.0
SBT,2018-11-09,2700.0,2700.0,2700.0,2700.0,0.0,376.0,1015.2,1015200.0
SBT,2018-11-07,2700.0,2700.0,2700.0,2700.0,197.0,677.0,1827.9,1827900.0
SBT,2018-11-06,2670.0,2670.0,2636.0,2647.86,343.0,43.0,113858.0,113858.0
SBT,2018-11-02,2560.0,2560.0,2560.0,2560.0,0.0,100.0,256000.0,256000.0
SBT,2018-11-01,2560.0,2560.0,2560.0,2560.0,-147.0,50.0,128000.0,128000.0
SBT,2018-10-31,2610.0,2610.0,2560.0,2598.23,-26.0,457.0,1187.39,1187390.0
SBT,2018-10-25,2600.0,2610.0,2600.0,2605.0,-19.0,40.0,104200.0,104200.0
SBT,2018-10-24,2610.0,2610.0,2610.0,2610.0,300.0,30.0,78300.0,78300.0
SBT,2018-10-22,2534.0,2534.0,2534.0,2534.0,999.0,296.0,750064.0,750064.0
SBT,2018-10-19,2399.0,2399.0,2260.0,2303.81,360.0,385.0,886965.0,886965.0
SBT,2018-10-18,2283.0,2283.0,2217.0,2223.79,-116.0,248.0,551499.0,551499.0
SBT,2018-10-15,2250.0,2250.0,2250.0,2250.0,-264.0,11.0,24750.0,24750.0
SBT,2018-10-10,2311.0,2311.0,2311.0,2311.0,298.0,14.0,32354.0,32354.0
SBT,2018-10-09,2246.0,2246.0,2239.0,2244.02,289.0,210.0,471244.0,471244.0
SBT,2018-10-05,2181.0,2181.0,2181.0,2181.0,-298.0,100.0,218100.0,218100.0
SBT,2018-10-04,2248.0,2248.0,2248.0,2248.0,-791.0,25.0,56200.0,56200.0
SBT,2018-09-28,2441.0,2441.0,2441.0,2441.0,300.0,100.0,244100.0,244100.0
SBT,2018-09-27,2370.0,2370.0,2370.0,2370.0,85.0,46.0,109020.0,109020.0
SBT,2018-09-26,2350.0,2350.0,2350.0,2350.0,-101.0,100.0,235000.0,235000.0
SBT,2018-09-19,2374.0,2374.0,2374.0,2374.0,297.0,10.0,23740.0,23740.0
SBT,2018-09-18,2301.0,2350.0,2301.0,2305.45,24.0,55.0,126800.0,126800.0
SBT,2018-09-17,2300.0,2300.0,2300.0,2300.0,0.0,727.0,1672.1,1672100.0
SBT,2018-08-31,2300.0,2300.0,2300.0,2300.0,351.0,780.0,1794.0,1794000.0
SBT,2018-08-30,2222.0,2222.0,2222.0,2222.0,737.0,245.0,544390.0,544390.0
SBT,2018-08-27,2138.0,2138.0,2001.0,2069.5,245.0,148.0,306286.0,306286.0
SBT,2018-08-24,2020.0,2020.0,2020.0,2020.0,100.0,6.0,12120.0,12120.0
SBT,2018-08-20,2000.0,2000.0,2000.0,2000.0,0.0,90.0,180000.0,180000.0
SBT,2018-08-15,2000.0,2000.0,2000.0,2000.0,-99.0,20.0,40000.0,40000.0
SBT,2018-08-13,2020.0,2020.0,2020.0,2020.0,0.0,10.0,20200.0,20200.0
SBT,2018-08-08,2020.0,2020.0,2020.0,2020.0,-284.0,67.0,135340.0,135340.0
SBT,2018-08-06,2079.0,2079.0,2079.0,2079.0,654.0,145.0,301455.0,301455.0
SBT,2018-08-01,1950.0,1952.0,1950.0,1951.34,-3.0,80.0,156107.0,156107.0
SBT,2018-07-27,1952.0,1952.0,1952.0,1952.0,5.0,5.0,9760.0,9760.0
SBT,2018-07-26,1951.0,1951.0,1951.0,1951.0,5.0,10.0,19510.0,19510.0
SBT,2018-07-23,1950.0,1950.0,1950.0,1950.0,0.0,10.0,19500.0,19500.0
SBT,2018-07-11,1950.0,1950.0,1950.0,1950.0,204.0,100.0,195000.0,195000.0
SBT,2018-07-10,1911.0,1911.0,1911.0,1911.0,53.0,30.0,57330.0,57330.0
SBT,2018-07-02,1901.0,1901.0,1901.0,1901.0,-495.0,50.0,95050.0,95050.0
SBT,2018-06-25,2000.0,2000.0,2000.0,2000.0,0.0,20.0,40000.0,40000.0
SBT,2018-06-20,2000.0,2000.0,2000.0,2000.0,0.0,26.0,52000.0,52000.0
SBT,2018-06-19,2000.0,2000.0,2000.0,2000.0,-425.0,135.0,270000.0,270000.0
SBT,2018-06-08,2100.0,2100.0,2050.0,2088.75,140.0,200.0,417750.0,417750.0
SBT,2018-06-07,2060.0,2060.0,2060.0,2060.0,300.0,150.0,309000.0,309000.0
SBT,2018-06-05,2000.0,2000.0,2000.0,2000.0,108.0,20.0,40000.0,40000.0
SBT,2018-05-31,2000.0,2000.0,1953.0,1978.64,136.0,220.0,435300.0,435300.0
SBT,2018-05-28,1952.0,1952.0,1952.0,1952.0,5.0,5.0,9760.0,9760.0
SBT,2018-05-23,1951.0,1951.0,1951.0,1951.0,-61.0,25.0,48775.0,48775.0
SBT,2018-05-15,1963.0,1963.0,1963.0,1963.0,0.0,40.0,78520.0,6373120.0
SBT,2018-05-11,1963.0,1963.0,1963.0,1963.0,298.0,17.0,33371.0,33371.0
SBT,2018-05-08,2000.0,2000.0,1900.0,1906.25,304.0,160.0,305000.0,4820665.0
SBT,2018-05-03,1850.0,1850.0,1850.0,1850.0,-268.0,250.0,462500.0,462500.0
SBT,2018-04-20,1901.0,1901.0,1901.0,1901.0,-290.0,5.0,9505.0,9505.0
SBT,2018-04-19,2000.0,2000.0,1944.0,1957.78,71.0,270.0,528600.0,528600.0
SBT,2018-04-18,1944.0,1944.0,1944.0,1944.0,800.0,25.0,48600.0,48600.0
SBT,2018-04-17,1800.0,1800.0,1800.0,1800.0,-742.0,11.0,19800.0,19800.0
SBT,2018-04-02,1945.0,1945.0,1944.0,1944.2,762.0,25.0,48605.0,48605.0
SBT,2018-03-30,1872.0,1872.0,1763.0,1806.6,-60.0,50.0,90330.0,90330.0
SBT,2018-03-23,1850.0,1850.0,1811.0,1817.5,-228.0,120.0,218100.0,218100.0
SBT,2018-03-22,1860.0,1860.0,1860.0,1860.0,-299.0,63.0,117180.0,117180.0
SBT,2018-03-21,1920.0,1920.0,1900.0,1917.24,-168.0,145.0,278000.0,278000.0
SBT,2018-03-20,1950.0,1950.0,1950.0,1950.0,177.0,150.0,292500.0,292500.0
SBT,2018-03-19,1916.0,1916.0,1916.0,1916.0,-296.0,20.0,38320.0,38320.0
SBT,2018-03-14,1978.0,1978.0,1960.0,1974.49,278.0,354.0,698970.0,698970.0
SBT,2018-03-13,1921.0,1921.0,1921.0,1921.0,-2.0,151.0,290071.0,290071.0
SBT,2018-03-09,1921.0,1922.0,1921.0,1921.43,-296.0,86.0,165243.0,165243.0
SBT,2018-03-07,1980.0,1980.0,1980.0,1980.0,-294.0,58.0,114840.0,114840.0
SBT,2018-03-05,2040.0,2040.0,2040.0,2040.0,0.0,30.0,61200.0,61200.0
SBT,2018-03-02,2040.0,2040.0,2040.0,2040.0,0.0,66.0,134640.0,134640.0
SBT,2018-02-28,2040.0,2040.0,2040.0,2040.0,-411.0,19.0,38760.0,38760.0
SBT,2018-02-22,2150.0,2150.0,2120.0,2127.5,424.0,40.0,85100.0,85100.0
SBT,2018-02-20,2041.0,2041.0,2041.0,2041.0,-286.0,17.0,34697.0,34697.0
SBT,2018-02-16,2101.0,2101.0,2101.0,2101.0,-182.0,88.0,184888.0,184888.0
SBT,2018-02-14,2140.0,2140.0,2140.0,2140.0,-281.0,45.0,96300.0,96300.0
SBT,2018-02-12,2200.0,2220.0,2200.0,2201.82,-82.0,132.0,290640.0,290640.0
SBT,2018-02-07,2220.0,2220.0,2220.0,2220.0,0.0,150.0,333000.0,333000.0
SBT,2018-02-06,2220.0,2220.0,2220.0,2220.0,-280.0,28.0,62160.0,62160.0
SBT,2018-02-05,2284.0,2284.0,2284.0,2284.0,-483.0,10.0,22840.0,22840.0
SBT,2018-02-01,2400.0,2400.0,2400.0,2400.0,591.0,5.0,12000.0,12000.0
SBT,2018-01-30,2266.0,2266.0,2266.0,2266.0,300.0,55.0,124630.0,124630.0
SBT,2018-01-26,2200.0,2200.0,2200.0,2200.0,472.0,150.0,330000.0,330000.0
SBT,2018-01-24,2100.0,2140.0,2100.0,2100.85,100.0,236.0,495800.0,495800.0
SBT,2018-01-23,2080.0,2080.0,2080.0,2080.0,297.0,3.0,6240.0,6240.0
SBT,2018-01-16,2020.0,2020.0,2020.0,2020.0,0.0,5.0,10100.0,10100.0
SBT,2018-01-12,2020.0,2020.0,2020.0,2020.0,1.0,30.0,60600.0,60600.0
SBT,2018-01-11,2020.0,2020.0,2019.0,2019.87,253.0,78.0,157550.0,157550.0
SBT,2018-01-10,1970.0,1970.0,1970.0,1970.0,46.0,24.0,47280.0,47280.0
SBT,2018-01-09,1961.0,1961.0,1961.0,1961.0,167.0,54.0,105894.0,105894.0
SBT,2018-01-04,1922.0,1950.0,1922.0,1928.71,-452.0,417.0,804274.0,804274.0
SBT,2017-12-28,2020.0,2020.0,2020.0,2020.0,977.0,10.0,20200.0,20200.0
SBT,2017-12-25,1861.0,1861.0,1835.0,1840.2,-213.0,25.0,46005.0,46005.0
SBT,2017-12-20,1880.0,1881.0,1880.0,1880.34,-4.0,440.0,827350.0,827350.0
SBT,2017-12-07,1881.0,1881.0,1881.0,1881.0,0.0,40.0,75240.0,75240.0
SBT,2017-12-05,1881.0,1881.0,1881.0,1881.0,-244.0,150.0,282150.0,282150.0
SBT,2017-11-29,1928.0,1928.0,1928.0,1928.0,0.0,99.0,190872.0,190872.0
SBT,2017-11-24,1928.0,1928.0,1928.0,1928.0,-297.0,31.0,59768.0,59768.0
SBT,2017-11-22,1987.0,1987.0,1987.0,1987.0,-986.0,23.0,45701.0,45701.0
SBT,2017-11-08,2200.0,2250.0,2200.0,2204.36,26.0,853.0,1880.322,1880322.0
SBT,2017-11-02,2200.0,2200.0,2190.0,2198.64,-6.0,199.0,437530.0,437530.0
SBT,2017-10-30,2200.0,2200.0,2200.0,2200.0,92.0,3.049,6707.8,11853340.0
SBT,2017-10-24,2180.0,2180.0,2180.0,2180.0,0.0,20.0,43600.0,43600.0
SBT,2017-10-20,2180.0,2180.0,2180.0,2180.0,-264.0,29.0,63220.0,63220.0
SBT,2017-10-16,2239.0,2239.0,2239.0,2239.0,-117.0,10.0,22390.0,22390.0
SBT,2017-10-09,2280.0,2280.0,2249.0,2265.56,92.0,240.0,543735.0,543735.0
SBT,2017-10-05,2245.0,2245.0,2245.0,2245.0,282.0,2.0,4490.0,4490.0
SBT,2017-10-04,2151.0,2211.0,2151.0,2183.45,-423.0,44.0,96072.0,96072.0
SBT,2017-09-27,2280.0,2280.0,2280.0,2280.0,270.0,300.0,684000.0,684000.0
SBT,2017-09-25,2220.0,2220.0,2220.0,2220.0,3.0,100.0,222000.0,222000.0
SBT,2017-09-22,2220.0,2220.0,2215.0,2219.26,-89.0,1.21,2685.305,2685305.0
SBT,2017-09-21,2266.0,2266.0,2201.0,2239.24,178.0,51.0,114201.0,114201.0
SBT,2017-09-20,2200.0,2200.0,2200.0,2200.0,0.0,30.0,66000.0,66000.0
SBT,2017-09-18,2200.0,2200.0,2200.0,2200.0,-202.0,870.0,1914.0,1914000.0
SBT,2017-09-14,2259.0,2259.0,2200.0,2245.44,69.0,596.0,1338.281,1338281.0
SBT,2017-09-13,2230.0,2230.0,2230.0,2230.0,136.0,10.0,22300.0,22300.0
SBT,2017-09-12,2200.0,2200.0,2200.0,2200.0,-32.0,50.0,110000.0,110000.0
SBT,2017-09-07,2245.0,2245.0,2200.0,2207.17,125.0,314.0,693050.0,693050.0
SBT,2017-09-05,2180.0,2180.0,2180.0,2180.0,283.0,100.0,218000.0,218000.0
SBT,2017-08-31,2120.0,2120.0,2120.0,2120.0,293.0,15.0,31800.0,31800.0
SBT,2017-08-30,2061.0,2061.0,2059.0,2059.59,298.0,170.0,350130.0,350130.0
SBT,2017-08-18,2000.0,2000.0,2000.0,2000.0,-18.0,80.0,160000.0,160000.0
SBT,2017-08-15,2020.0,2020.0,1990.0,2003.69,207.0,466.0,933720.0,933720.0
SBT,2017-08-08,1971.0,1971.0,1960.0,1962.97,283.0,100.0,196297.0,196297.0
SBT,2017-08-07,1910.0,1911.0,1854.0,1908.86,313.0,109.0,208066.0,208066.0
SBT,2017-08-04,1851.0,1851.0,1851.0,1851.0,5.0,27.0,49977.0,49977.0
SBT,2017-08-01,1850.0,1850.0,1850.0,1850.0,278.0,50.0,92500.0,92500.0
SBT,2017-07-31,1800.0,1800.0,1800.0,1800.0,286.0,342.0,615600.0,615600.0
SBT,2017-07-28,1750.0,1750.0,1750.0,1750.0,-174.0,48.0,84000.0,84000.0
SBT,2017-07-27,1781.0,1781.0,1781.0,1781.0,0.0,145.0,258245.0,258245.0
SBT,2017-07-26,1781.0,1781.0,1781.0,1781.0,-294.0,34.0,60554.0,60554.0
SBT,2017-07-25,1835.0,1835.0,1835.0,1835.0,-2.0,100.0,183500.0,183500.0
SBT,2017-07-24,1876.0,1876.0,1821.0,1835.33,73.0,60.0,110120.0,110120.0
SBT,2017-07-21,1822.0,1822.0,1822.0,1822.0,294.0,15.0,27330.0,27330.0
SBT,2017-07-20,1770.0,1770.0,1770.0,1770.0,987.0,50.0,88500.0,88500.0
SBT,2017-07-17,1611.0,1611.0,1611.0,1611.0,25.0,15.0,24165.0,24165.0
SBT,2017-07-14,1607.0,1607.0,1607.0,1607.0,401.0,142.0,228194.0,228194.0
SBT,2017-07-13,1545.0,1545.0,1545.0,1545.0,300.0,155.0,239475.0,239475.0
SBT,2017-07-12,1500.0,1500.0,1500.0,1500.0,631.0,100.0,150000.0,150000.0
SBT,2017-07-03,1411.0,1411.0,1411.0,1411.0,299.0,90.0,126990.0,126990.0
SBT,2017-06-30,1370.0,1370.0,1370.0,1370.0,-144.0,100.0,137000.0,137000.0
SBT,2017-06-27,1390.0,1390.0,1390.0,1390.0,298.0,20.0,27800.0,27800.0
SBT,2017-06-19,1340.0,1350.0,1340.0,1349.75,-627.0,932.0,1257.97,1257970.0
SBT,2017-06-15,1440.0,1440.0,1440.0,1440.0,-268.0,100.0,144000.0,144000.0
SBT,2017-06-05,1480.0,1480.0,1479.0,1479.65,-36.0,130.0,192355.0,192355.0
SBT,2017-06-01,1485.0,1485.0,1485.0,1485.0,1000.0,20.0,29700.0,29700.0
SBT,2017-05-18,1350.0,1350.0,1350.0,1350.0,0.0,190.0,256500.0,256500.0
SBT,2017-05-11,1350.0,1350.0,1350.0,1350.0,0.0,40.0,54000.0,54000.0
SBT,2017-05-10,1350.0,1350.0,1350.0,1350.0,625.0,20.0,27000.0,27000.0
SBT,2017-04-27,1270.0,1271.0,1270.0,1270.62,-226.0,195.0,247770.0,247770.0
SBT,2017-04-26,1300.0,1300.0,1300.0,1300.0,0.0,285.0,370500.0,370500.0
SBT,2017-04-24,1300.0,1300.0,1300.0,1300.0,156.0,30.0,39000.0,39000.0
SBT,2017-04-21,1280.0,1280.0,1280.0,1280.0,-154.0,500.0,640000.0,640000.0
SBT,2017-04-20,1300.0,1300.0,1300.0,1300.0,0.0,28.0,36400.0,36400.0
SBT,2017-04-18,1300.0,1300.0,1300.0,1300.0,0.0,19.0,24700.0,24700.0
SBT,2017-04-12,1300.0,1300.0,1300.0,1300.0,359.0,80.0,104000.0,104000.0
SBT,2017-04-10,1255.0,1255.0,1255.0,1255.0,-203.0,16.0,20080.0,20080.0
SBT,2017-04-07,1281.0,1281.0,1281.0,1281.0,-6.0,55.0,70455.0,70455.0
SBT,2017-03-28,1282.0,1282.0,1281.0,1281.8,6.0,141.0,180734.0,180734.0
SBT,2017-03-27,1281.0,1281.0,1281.0,1281.0,0.0,42.0,53802.0,53802.0
SBT,2017-03-24,1281.0,1281.0,1281.0,1281.0,-511.0,13.0,16653.0,16653.0
SBT,2017-03-20,1350.0,1350.0,1350.0,1350.0,539.0,191.0,257850.0,257850.0
SBT,2017-03-17,1281.0,1281.0,1281.0,1281.0,-146.0,45.0,57645.0,57645.0
SBT,2017-03-14,1300.0,1300.0,1300.0,1300.0,0.0,25.0,32500.0,32500.0
SBT,2017-03-13,1300.0,1300.0,1300.0,1300.0,-614.0,5.0,6500.0,6500.0
SBT,2017-03-09,1385.0,1385.0,1385.0,1385.0,0.0,100.0,138500.0,2387012.0
SBT,2017-03-08,1385.0,1385.0,1385.0,1385.0,258.0,750.0,1038.75,1038750.0
SBT,2017-03-03,1350.0,1351.0,1350.0,1350.13,-6.0,119.0,160666.0,160666.0
SBT,2017-02-28,1351.0,1351.0,1351.0,1351.0,0.0,30.0,40530.0,40530.0
SBT,2017-02-22,1351.0,1351.0,1351.0,1351.0,0.0,27.0,36477.0,17538327.0
SBT,2017-02-21,1351.0,1351.0,1351.0,1351.0,0.0,7.0,9457.0,9457.0
SBT,2017-02-20,1351.0,1351.0,1351.0,1351.0,-66.0,6.0,8106.0,8106.0
SBT,2017-02-16,1360.0,1360.0,1360.0,1360.0,453.0,30.0,40800.0,40800.0
SBT,2017-02-14,1301.0,1301.0,1301.0,1301.0,2.0,64.0,83264.0,83264.0
SBT,2017-02-10,1300.0,1301.0,1300.0,1300.69,5.0,472.0,613928.0,613928.0
SBT,2017-02-09,1300.0,1300.0,1300.0,1300.0,0.0,107.0,139100.0,139100.0
SBT,2017-02-02,1300.0,1300.0,1300.0,1300.0,-15.0,288.0,374400.0,374400.0
SBT,2017-01-25,1302.0,1302.0,1302.0,1302.0,15.0,20.0,26040.0,26040.0
SBT,2017-01-17,1300.0,1300.0,1300.0,1300.0,0.0,900.0,1170.0,5375500.0
SBT,2017-01-13,1300.0,1300.0,1300.0,1300.0,-7.0,431.0,560300.0,560300.0
SBT,2017-01-12,1300.0,1301.0,1300.0,1300.92,7.0,109.0,141800.0,141800.0
SBT,2017-01-11,1300.0,1300.0,1300.0,1300.0,8.0,35.0,45500.0,45500.0
SBT,2016-12-29,1299.0,1299.0,1299.0,1299.0,392.0,10.0,12990.0,12990.0
SBT,2016-12-28,1250.0,1250.0,1250.0,1250.0,4.0,700.0,875000.0,875000.0
SBT,2016-12-20,1250.0,1250.0,1213.0,1249.45,-4.0,335.0,418565.0,418565.0
SBT,2016-12-16,1250.0,1250.0,1250.0,1250.0,-310.0,13.0,16250.0,16250.0
SBT,2016-12-14,1290.0,1290.0,1290.0,1290.0,750.0,10.0,12900.0,1312900.0
SBT,2016-12-13,1200.0,1200.0,1200.0,1200.0,-769.0,21.0,25200.0,25200.0
SBT,2016-12-12,1300.0,1300.0,1300.0,1300.0,400.0,25.0,32500.0,32500.0
SBT,2016-12-09,1250.0,1250.0,1250.0,1250.0,-8.0,10.0,12500.0,12500.0
SBT,2016-12-06,1250.0,1251.0,1250.0,1250.96,8.0,209.0,261450.0,261450.0
SBT,2016-12-02,1250.0,1250.0,1250.0,1250.0,-87.0,6.0,7500.0,7500.0
SBT,2016-11-29,1261.0,1261.0,1261.0,1261.0,-300.0,6.0,7566.0,1307566.0
SBT,2016-11-28,1300.0,1300.0,1300.0,1300.0,-712.0,55.0,71500.0,71500.0
SBT,2016-11-23,1400.0,1400.0,1394.0,1399.59,-133.0,2.047,2864.97,2864970.0
SBT,2016-11-18,1415.0,1460.0,1415.0,1418.52,6.0,64.0,90785.0,90785.0
SBT,2016-11-17,1509.0,1509.0,1412.0,1417.6,324.0,136.0,192793.0,192793.0
SBT,2016-11-16,1411.0,1411.0,1370.0,1373.06,427.0,67.0,91995.0,91995.0
SBT,2016-11-15,1354.0,1354.0,1315.0,1316.82,535.0,107.0,140900.0,140900.0
SBT,2016-11-11,1250.0,1250.0,1250.0,1250.0,0.0,21.0,26250.0,26250.0
SBT,2016-11-10,1250.0,1250.0,1250.0,1250.0,-234.0,50.0,62500.0,62500.0
SBT,2016-11-08,1280.0,1280.0,1280.0,1280.0,232.0,120.0,153600.0,153600.0
SBT,2016-11-07,1251.0,1251.0,1251.0,1251.0,0.0,32.0,40032.0,40032.0
SBT,2016-11-03,1251.0,1251.0,1251.0,1251.0,0.0,15.0,18765.0,18765.0
SBT,2016-11-02,1251.0,1251.0,1251.0,1251.0,8.0,21.0,26271.0,26271.0
SBT,2016-10-31,1250.0,1250.0,1250.0,1250.0,417.0,400.0,500000.0,500000.0
SBT,2016-10-27,1200.0,1200.0,1200.0,1200.0,0.0,215.0,258000.0,258000.0
SBT,2016-10-20,1200.0,1200.0,1200.0,1200.0,0.0,9.0,10800.0,10800.0
SBT,2016-10-19,1200.0,1200.0,1200.0,1200.0,0.0,170.0,204000.0,204000.0
SBT,2016-10-17,1200.0,1200.0,1200.0,1200.0,108.0,10.0,12000.0,12000.0
SBT,2016-10-14,1200.0,1200.0,1185.0,1187.14,13.0,140.0,166200.0,166200.0
SBT,2016-10-12,1184.0,1200.0,1184.0,1185.6,14.0,100.0,118560.0,118560.0
SBT,2016-10-10,1184.0,1184.0,1184.0,1184.0,293.0,200.0,236800.0,236800.0
SBT,2016-09-30,1150.0,1151.0,1150.0,1150.33,-106.0,300.0,345100.0,345100.0
SBT,2016-09-29,1150.0,1167.0,1150.0,1162.62,-699.0,400.0,465050.0,465050.0
SBT,2016-09-26,1250.0,1250.0,1250.0,1250.0,0.0,20.0,25000.0,25000.0
SBT,2016-09-23,1250.0,1250.0,1250.0,1250.0,0.0,123.0,153750.0,153750.0
SBT,2016-09-15,1250.0,1250.0,1250.0,1250.0,0.0,40.0,50000.0,50000.0
SBT,2016-09-13,1250.0,1250.0,1250.0,1250.0,0.0,6.0,7500.0,7500.0
SBT,2016-09-01,1250.0,1250.0,1250.0,1250.0,870.0,5.0,6250.0,6250.0
SBT,2016-08-17,1150.0,1150.0,1150.0,1150.0,305.0,5.0,5750.0,5750.0
SBT,2016-08-16,1116.0,1116.0,1116.0,1116.0,-296.0,26.0,29016.0,29016.0
SBT,2016-08-10,1150.0,1150.0,1150.0,1150.0,0.0,55.0,63250.0,63250.0
SBT,2016-07-29,1150.0,1150.0,1150.0,1150.0,150.0,326.0,374900.0,374900.0
SBT,2016-07-28,1133.0,1133.0,1133.0,1133.0,192.0,5.056,5728.448,5728448.0
SBT,2016-07-27,1130.0,1130.0,1100.0,1111.63,106.0,774.0,860400.0,860400.0
SBT,2016-07-26,1100.0,1100.0,1100.0,1100.0,577.0,100.0,110000.0,110000.0
SBT,2016-07-21,1040.0,1040.0,1040.0,1040.0,297.0,10.098,10501.92,10501920.0
SBT,2016-07-18,1010.0,1010.0,1010.0,1010.0,-783.0,30.0,30300.0,30300.0
SBT,2016-06-28,1100.0,1100.0,1001.0,1095.85,958.0,2.388,2616.9,2616900.0
SBT,2016-06-27,1000.0,1000.0,1000.0,1000.0,-10.0,34.0,34000.0,34000.0
SBT,2016-06-22,1001.0,1001.0,1001.0,1001.0,5.0,25.0,25025.0,25025.0
SBT,2016-06-21,1000.0,1001.0,1000.0,1000.48,3.0,100.0,100048.0,100048.0
SBT,2016-06-13,1000.0,1001.0,1000.0,1000.16,-97.0,190.0,190030.0,190030.0
SBT,2016-06-10,1010.0,1010.0,1010.0,1010.0,0.0,5.0,5050.0,5050.0
SBT,2016-06-01,1010.0,1010.0,1010.0,1010.0,90.0,37.0,37370.0,37370.0
SBT,2016-05-25,1001.0,1001.0,1001.0,1001.0,-375.0,30.0,30030.0,30030.0
SBT,2016-05-23,1040.0,1040.0,1040.0,1040.0,297.0,47.0,48880.0,48880.0
SBT,2016-05-19,1010.0,1010.0,1010.0,1010.0,-288.0,65.0,65650.0,65650.0
SBT,2016-05-18,1040.0,1040.0,1040.0,1040.0,294.0,10.0,10400.0,10400.0
SBT,2016-05-12,1010.0,1011.0,1010.0,1010.3,-226.0,305.0,308140.0,308140.0
SBT,2016-05-10,1030.0,1070.0,1030.0,1033.64,-603.0,110.0,113700.0,113700.0
SBT,2016-05-06,1100.0,1100.0,1100.0,1100.0,209.0,10.0,11000.0,11000.0
SBT,2016-05-05,1040.0,1090.0,1040.0,1077.5,-43.0,80.0,86200.0,86200.0
SBT,2016-04-28,1085.0,1090.0,1060.0,1082.1,208.0,293.0,317055.0,317055.0
SBT,2016-04-27,1060.0,1060.0,1060.0,1060.0,291.0,26.0,27560.0,27560.0
SBT,2016-04-25,1030.0,1030.0,1030.0,1030.0,-190.0,47.0,48410.0,48410.0
SBT,2016-04-20,1050.0,1050.0,1050.0,1050.0,2.0,170.0,178500.0,178500.0
SBT,2016-04-18,1030.0,1060.0,1030.0,1049.81,-96.0,53.0,55640.0,55640.0
SBT,2016-04-15,1060.0,1060.0,1060.0,1060.0,-350.0,10.0,10600.0,10600.0
SBT,2016-04-06,1107.0,1107.0,1060.0,1098.45,213.0,55.0,60415.0,60415.0
SBT,2016-04-04,1060.0,1100.0,1060.0,1075.56,52.0,90.0,96800.0,96800.0
SBT,2016-04-01,1070.0,1070.0,1070.0,1070.0,-823.0,31.0,33170.0,33170.0
SBT,2016-03-28,1166.0,1166.0,1166.0,1166.0,1000.0,2.0,2332.0,2332.0
SBT,2016-03-25,1060.0,1060.0,1060.0,1060.0,0.0,37.0,39220.0,39220.0
SBT,2016-03-24,1060.0,1060.0,1060.0,1060.0,-938.0,53.0,56180.0,56180.0
SBT,2016-03-23,1200.0,1200.0,1100.0,1169.7,635.0,3.06,3579.28,3579280.0
SBT,2016-03-21,1100.0,1100.0,1099.0,1099.83,2.0,121.0,133079.0,133079.0
SBT,2016-03-18,1100.0,1100.0,1099.0,1099.65,-3.0,142.0,156150.0,156150.0
SBT,2016-03-11,1100.0,1100.0,1100.0,1100.0,680.0,366.0,402600.0,402600.0
SBT,2016-03-10,1030.0,1030.0,1030.0,1030.0,-96.0,1.0,1030.0,1030.0
SBT,2016-03-09,1040.0,1040.0,1040.0,1040.0,-235.0,40.0,41600.0,41600.0
SBT,2016-03-08,1065.0,1065.0,1065.0,1065.0,290.0,54.0,57510.0,57510.0
SBT,2016-03-04,1035.0,1035.0,1035.0,1035.0,278.0,44.0,45540.0,45540.0
SBT,2016-03-03,1007.0,1007.0,1007.0,1007.0,-830.0,54.0,54378.0,54378.0
SBT,2016-02-25,1100.0,1100.0,1050.0,1098.18,-7.0,934.0,1025.7,1025700.0
SBT,2016-02-22,1099.0,1099.0,1099.0,1099.0,0.0,40.0,43960.0,43960.0
SBT,2016-02-19,1099.0,1099.0,1099.0,1099.0,884.0,100.0,109900.0,109900.0
SBT,2016-02-18,1005.0,1035.0,1003.0,1009.72,30.0,497.0,501830.0,501830.0
SBT,2016-02-17,1002.0,1011.0,1002.0,1006.69,-52.0,290.0,291940.0,291940.0
SBT,2016-02-12,1012.0,1012.0,1012.0,1012.0,-750.0,380.0,384560.0,384560.0
SBT,2016-02-10,1100.0,1100.0,1070.0,1094.0,-54.0,10.0,10940.0,10940.0
SBT,2016-02-09,1100.0,1100.0,1099.0,1099.97,45.0,971.0,1068.07,1068070.0
SBT,2016-02-08,1095.0,1095.0,1095.0,1095.0,-14.0,48.0,52560.0,52560.0
SBT,2016-02-03,1095.0,1100.0,1095.0,1096.52,153.0,66.0,72370.0,72370.0
SBT,2016-02-02,1080.0,1080.0,1080.0,1080.0,0.0,132.0,142560.0,142560.0
SBT,2016-02-01,1080.0,1080.0,1080.0,1080.0,286.0,45.0,48600.0,48600.0
SBT,2016-01-29,1050.0,1050.0,1050.0,1050.0,297.0,105.0,110250.0,110250.0
SBT,2016-01-28,1000.0,1040.0,1000.0,1019.67,66.0,659.0,671965.0,671965.0
SBT,2016-01-27,1013.0,1013.0,1013.0,1013.0,-791.0,600.0,607800.0,607800.0
SBT,2016-01-26,1100.0,1100.0,1100.0,1100.0,680.0,10.0,11000.0,11000.0
SBT,2016-01-25,1030.0,1030.0,1030.0,1030.0,-115.0,30.0,30900.0,30900.0
SBT,2016-01-21,1060.0,1100.0,1030.0,1042.02,-779.0,267.0,278220.0,278220.0
SBT,2016-01-20,1130.0,1130.0,1130.0,1130.0,273.0,25.0,28250.0,28250.0
SBT,2016-01-12,1100.0,1100.0,1100.0,1100.0,192.0,80.0,88000.0,88000.0
SBT,2016-01-05,1080.0,1080.0,1079.0,1079.29,-289.0,70.0,75550.0,75550.0
SBT,2015-12-30,1111.0,1112.0,1111.0,1111.38,993.0,281.0,312297.0,312297.0
SBT,2015-12-29,1011.0,1011.0,1011.0,1011.0,-371.0,2.0,2022.0,2022.0
SBT,2015-12-28,1050.0,1050.0,1050.0,1050.0,-278.0,70.0,73500.0,1415940.0
SBT,2015-12-25,1080.0,1080.0,1080.0,1080.0,485.0,400.0,432000.0,432000.0
SBT,2015-12-21,1030.0,1030.0,1030.0,1030.0,269.0,44.0,45320.0,45320.0
SBT,2015-12-18,1003.0,1003.0,1003.0,1003.0,30.0,50.0,50150.0,50150.0
SBT,2015-12-17,1000.0,1000.0,1000.0,1000.0,-741.0,982.0,982000.0,982000.0
SBT,2015-12-16,1080.0,1080.0,1080.0,1080.0,0.0,105.0,113400.0,113400.0
SBT,2015-12-15,1080.0,1080.0,1080.0,1080.0,286.0,30.0,32400.0,32400.0
SBT,2015-12-11,1050.0,1050.0,1050.0,1050.0,500.0,32.0,33600.0,33600.0
SBT,2015-12-10,1000.0,1000.0,1000.0,1000.0,-468.0,147.0,147000.0,147000.0
SBT,2015-12-07,1000.0,1050.0,1000.0,1049.09,-16.0,219.0,229750.0,229750.0
SBT,2015-12-03,1050.0,1051.0,1050.0,1050.75,-36.0,67.0,70400.0,70400.0
SBT,2015-11-30,1099.0,1100.0,1050.0,1054.56,-457.0,869.0,916411.0,12651211.0
SBT,2015-11-27,1130.0,1130.0,1100.0,1105.07,38.0,148.0,163550.0,163550.0
SBT,2015-11-26,1100.0,1101.0,1100.0,1100.86,521.0,210.0,231180.0,3136280.0
SBT,2015-11-25,1050.0,1100.0,1005.0,1046.31,158.0,464.0,485487.0,485487.0
SBT,2015-11-24,1030.0,1100.0,1000.0,1030.0,-157.0,430.0,442900.0,442900.0
SBT,2015-11-20,1010.0,1100.0,1010.0,1046.43,464.0,42.0,43950.0,43950.0
SBT,2015-11-16,1000.0,1000.0,1000.0,1000.0,-221.0,17.0,17000.0,17000.0
SBT,2015-11-13,1022.0,1050.0,1022.0,1022.55,-292.0,459.0,469350.0,469350.0
SBT,2015-11-09,1050.0,1100.0,1050.0,1053.32,-157.0,111.0,116918.0,116918.0
SBT,2015-11-06,1070.0,1071.0,1070.0,1070.16,54.0,115.0,123068.0,123068.0
SBT,2015-11-05,1050.0,1100.0,1050.0,1064.42,108.0,52.0,55350.0,55350.0
SBT,2015-11-04,1053.0,1053.0,1053.0,1053.0,-1000.0,32.0,33696.0,33696.0
SBT,2015-10-29,1170.0,1170.0,1170.0,1170.0,265.0,100.0,117000.0,117000.0
SBT,2015-10-28,1120.0,1150.0,1120.0,1139.75,-124.0,158.0,180080.0,180080.0
SBT,2015-10-27,1135.0,1170.0,1135.0,1154.02,-541.0,92.0,106170.0,106170.0
SBT,2015-10-16,1220.0,1220.0,1220.0,1220.0,-356.0,50.0,61000.0,61000.0
SBT,2015-10-14,1265.0,1265.0,1265.0,1265.0,40.0,7.0,8855.0,8855.0
SBT,2015-10-13,1260.0,1260.0,1260.0,1260.0,496.0,37.0,46620.0,46620.0
SBT,2015-10-08,1200.0,1201.0,1200.0,1200.43,-525.0,70.0,84030.0,84030.0
SBT,2015-10-02,1270.0,1270.0,1260.0,1266.98,250.0,116.0,146970.0,146970.0
SBT,2015-10-01,1237.0,1237.0,1235.0,1236.12,121.0,205.0,253405.0,253405.0
SBT,2015-09-30,1235.0,1235.0,1205.0,1221.38,441.0,152.0,185650.0,185650.0
SBT,2015-09-28,1170.0,1170.0,1169.0,1169.74,15.0,135.0,157915.0,157915.0
SBT,2015-09-25,1168.0,1168.0,1168.0,1168.0,295.0,83.0,96944.0,96944.0
SBT,2015-09-18,1110.0,1170.0,1110.0,1134.52,-48.0,93.0,105510.0,105510.0
SBT,2015-09-15,1140.0,1140.0,1140.0,1140.0,0.0,11.0,12540.0,12540.0
SBT,2015-09-14,1140.0,1140.0,1140.0,1140.0,0.0,10.0,11400.0,11400.0
SBT,2015-09-09,1140.0,1140.0,1140.0,1140.0,291.0,77.0,87780.0,87780.0
SBT,2015-09-04,1100.0,1111.0,1100.0,1107.8,-33.0,150.0,166170.0,166170.0
SBT,2015-09-02,1111.0,1112.0,1111.0,1111.5,-276.0,40.0,44460.0,44460.0
SBT,2015-09-01,1143.0,1143.0,1143.0,1143.0,0.0,2.0,2286.0,2286.0
SBT,2015-08-31,1143.0,1143.0,1143.0,1143.0,297.0,171.0,195453.0,195453.0
SBT,2015-08-24,1110.0,1110.0,1110.0,1110.0,-758.0,120.0,133200.0,133200.0
SBT,2015-08-18,1201.0,1201.0,1201.0,1201.0,0.0,7.0,8407.0,8407.0
SBT,2015-08-14,1201.0,1201.0,1201.0,1201.0,0.0,8.0,9608.0,9608.0
SBT,2015-08-13,1201.0,1201.0,1201.0,1201.0,-74.0,20.0,24020.0,24020.0
SBT,2015-08-12,1210.0,1210.0,1210.0,1210.0,0.0,51.0,61710.0,61710.0
SBT,2015-08-06,1210.0,1210.0,1210.0,1210.0,990.0,26.0,31460.0,31460.0
SBT,2015-07-30,1101.0,1101.0,1101.0,1101.0,-170.0,20.0,22020.0,22020.0
SBT,2015-07-22,1120.0,1120.0,1120.0,1120.0,182.0,45.0,50400.0,50400.0
SBT,2015-07-21,1100.0,1100.0,1100.0,1100.0,-265.0,38.0,41800.0,41800.0
SBT,2015-07-20,1130.0,1130.0,1130.0,1130.0,273.0,49.0,55370.0,55370.0
SBT,2015-07-16,1100.0,1100.0,1100.0,1100.0,0.0,30.0,33000.0,33000.0
SBT,2015-07-15,1100.0,1100.0,1100.0,1100.0,295.0,50.0,55000.0,55000.0
SBT,2015-07-14,1060.0,1070.0,1060.0,1068.43,-15.0,51.0,54490.0,54490.0
SBT,2015-07-13,1070.0,1070.0,1070.0,1070.0,-273.0,7.0,7490.0,7490.0
SBT,2015-07-10,1100.0,1100.0,1100.0,1100.0,-909.0,45.0,49500.0,49500.0
SBT,2015-06-30,1210.0,1210.0,1210.0,1210.0,1000.0,22.0,26620.0,26620.0
SBT,2015-06-22,1100.0,1100.0,1100.0,1100.0,0.0,20.0,22000.0,22000.0
SBT,2015-06-16,1100.0,1100.0,1100.0,1100.0,-180.0,40.0,44000.0,44000.0
SBT,2015-06-15,1130.0,1130.0,1115.0,1120.17,-231.0,29.0,32485.0,32485.0
SBT,2015-06-12,1150.0,1150.0,1145.0,1146.66,-6.0,582.0,667355.0,667355.0
SBT,2015-06-11,1145.0,1151.0,1145.0,1147.33,-269.0,18.0,20652.0,20652.0
SBT,2015-06-10,1179.0,1179.0,1179.0,1179.0,206.0,30.0,35370.0,35370.0
SBT,2015-06-08,1152.0,1160.0,1152.0,1155.2,-202.0,25.0,28880.0,28880.0
SBT,2015-06-04,1185.0,1185.0,1161.0,1179.0,243.0,40.0,47160.0,47160.0
SBT,2015-06-02,1151.0,1151.0,1151.0,1151.0,0.0,43.0,49493.0,49493.0
SBT,2015-06-01,1151.0,1151.0,1151.0,1151.0,44.0,60.0,69060.0,69060.0
SBT,2015-05-28,1146.0,1146.0,1146.0,1146.0,-832.0,14.0,16044.0,16044.0
SBT,2015-05-21,1250.0,1250.0,1250.0,1250.0,513.0,5.0,6250.0,6250.0
SBT,2015-05-19,1189.0,1189.0,1189.0,1189.0,-294.0,660.0,784740.0,784740.0
SBT,2015-05-14,1225.0,1225.0,1225.0,1225.0,293.0,20.0,24500.0,24500.0
SBT,2015-05-13,1200.0,1200.0,1160.0,1190.17,260.0,234.0,278500.0,278500.0
SBT,2015-05-05,1160.0,1160.0,1160.0,1160.0,-333.0,35.0,40600.0,40600.0
SBT,2015-04-29,1200.0,1200.0,1200.0,1200.0,-265.0,221.0,265200.0,265200.0
SBT,2015-04-23,1245.0,1245.0,1210.0,1232.63,472.0,397.0,489354.0,489354.0
SBT,2015-04-22,1180.0,1180.0,1145.0,1177.02,265.0,126.0,148305.0,148305.0
SBT,2015-04-21,1146.0,1150.0,1146.0,1146.62,58.0,477.0,546940.0,546940.0
SBT,2015-04-20,1140.0,1140.0,1140.0,1140.0,3.0,200.0,228000.0,228000.0
SBT,2015-04-17,1101.0,1166.0,1101.0,1139.62,351.0,135.0,153849.0,153849.0
SBT,2015-04-16,1101.0,1101.0,1101.0,1101.0,-549.0,21.0,23121.0,23121.0
SBT,2015-04-15,1165.0,1165.0,1165.0,1165.0,0.0,25.0,29125.0,29125.0
SBT,2015-04-14,1165.0,1165.0,1165.0,1165.0,-127.0,325.0,378625.0,378625.0
SBT,2015-04-09,1180.0,1180.0,1180.0,1180.0,-152.0,80.0,94400.0,94400.0
SBT,2015-04-08,1170.0,1200.0,1166.0,1198.18,-7.0,1.113,1333.578,1333578.0
SBT,2015-04-07,1199.0,1199.0,1199.0,1199.0,-8.0,552.0,661848.0,661848.0
SBT,2015-04-03,1200.0,1200.0,1200.0,1200.0,-7.0,11.0,13200.0,13200.0
SBT,2015-03-27,1201.0,1201.0,1200.0,1200.79,7.0,126.0,151300.0,151300.0
SBT,2015-03-26,1200.0,1200.0,1200.0,1200.0,-544.0,13.0,15600.0,15600.0
SBT,2015-03-25,1269.0,1269.0,1269.0,1269.0,-138.0,1.0,1269.0,1269.0
SBT,2015-03-20,1300.0,1300.0,1261.0,1286.81,-101.0,68.0,87503.0,87503.0
SBT,2015-03-19,1300.0,1300.0,1300.0,1300.0,277.0,126.0,163800.0,163800.0
SBT,2015-03-18,1265.0,1265.0,1265.0,1265.0,0.0,24.0,30360.0,30360.0
SBT,2015-03-16,1265.0,1265.0,1265.0,1265.0,-277.0,43.0,54395.0,54395.0
SBT,2015-03-12,1301.0,1301.0,1301.0,1301.0,-69.0,14.0,18214.0,18214.0
SBT,2015-03-11,1310.0,1310.0,1310.0,1310.0,-293.0,150.0,196500.0,196500.0
SBT,2015-03-05,1398.0,1398.0,1301.0,1349.5,-516.0,40.0,53980.0,53980.0
SBT,2015-03-02,1410.0,1429.0,1410.0,1422.98,7.0,48.0,68303.0,68303.0
SBT,2015-02-18,1422.0,1422.0,1422.0,1422.0,297.0,25.0,35550.0,35550.0
SBT,2015-02-17,1381.0,1381.0,1381.0,1381.0,-158.0,75.0,103575.0,103575.0
SBT,2015-02-11,1400.0,1430.0,1400.0,1403.21,33.0,448.0,628640.0,628640.0
SBT,2015-02-06,1400.0,1400.0,1380.0,1398.56,134.0,376.0,525860.0,525860.0
SBT,2015-02-05,1380.0,1380.0,1380.0,1380.0,-72.0,24.0,33120.0,33120.0
SBT,2015-02-03,1390.0,1390.0,1390.0,1390.0,72.0,40.0,55600.0,55600.0
SBT,2015-01-30,1380.0,1380.0,1380.0,1380.0,0.0,121.0,166980.0,166980.0
SBT,2015-01-27,1380.0,1380.0,1380.0,1380.0,0.0,23.0,31740.0,31740.0
SBT,2015-01-26,1380.0,1380.0,1380.0,1380.0,-143.0,20.0,27600.0,27600.0
SBT,2015-01-21,1400.0,1400.0,1400.0,1400.0,0.0,50.0,70000.0,70000.0
SBT,2015-01-20,1400.0,1400.0,1400.0,1400.0,-203.0,10.0,14000.0,14000.0
SBT,2015-01-16,1400.0,1440.0,1400.0,1428.99,207.0,69.0,98600.0,98600.0
SBT,2015-01-13,1400.0,1400.0,1400.0,1400.0,0.0,21.0,29400.0,29400.0
SBT,2015-01-02,1400.0,1400.0,1400.0,1400.0,0.0,22.0,30800.0,30800.0
SDOM,2024-06-18,3000.0,3000.0,3000.0,3000.0,0.0,100.0,3000.0,3000.0
SDOM,2020-01-17,3000.0,3000.0,3000.0,3000.0,0.0,100.0,3000.0,3000.0
SDOM,2017-09-27,3000.0,3000.0,3000.0,3000.0,0.0,2.516,75480.0,75480.0
SDOM,2017-04-19,3000.0,3000.0,3000.0,3000.0,0.0,399.0,11970.0,11970.0
SDOM,2016-09-07,3000.0,3000.0,3000.0,3000.0,0.0,1.425,42750.0,42750.0
SDOM,2016-05-09,3000.0,3000.0,3000.0,3000.0,0.0,687.0,20610.0,20610.0
SDOM,2015-11-24,3000.0,3000.0,3000.0,3000.0,0.0,1.355,40650.0,40650.0
SDOM,2015-08-27,3000.0,3000.0,3000.0,3000.0,0.0,51.59,1547.7,1547700.0
SDOM,2015-05-14,3000.0,3000.0,3000.0,3000.0,0.0,3.228,96840.0,96840.0
SIL,2024-11-26,7000.0,7000.0,7000.0,7000.0,0.0,250.0,17500.0,17500.0
SIL,2023-06-15,7000.0,7000.0,7000.0,7000.0,0.0,234.0,16380.0,16380.0
SIL,2021-02-09,7000.0,7000.0,7000.0,7000.0,0.0,4.082,285740.0,285740.0
SIL,2020-11-06,7000.0,7000.0,7000.0,7000.0,0.0,320.0,22400.0,22400.0
SIL,2020-09-29,7000.0,7000.0,7000.0,7000.0,0.0,234.0,16380.0,16380.0
SIL,2019-03-13,7000.0,7000.0,7000.0,7000.0,0.0,313.0,21910.0,21910.0
SIL,2019-01-22,7000.0,7000.0,7000.0,7000.0,0.0,450.0,31500.0,31500.0
SIL,2019-01-21,7000.0,7000.0,7000.0,7000.0,0.0,300.0,21000.0,21000.0
SIL,2018-11-05,7000.0,7000.0,7000.0,7000.0,0.0,250.0,17500.0,17500.0
SIL,2018-10-15,7000.0,7000.0,7000.0,7000.0,0.0,300.0,21000.0,21000.0
SIL,2016-04-11,7000.0,7000.0,7000.0,7000.0,0.0,182.0,12740.0,12740.0
SIL,2015-11-10,7000.0,7000.0,7000.0,7000.0,0.0,270.0,18900.0,18900.0
SIL,2015-02-13,7000.0,7000.0,7000.0,7000.0,0.0,670.0,46900.0,46900.0
SIL,2015-01-09,7000.0,7000.0,7000.0,7000.0,0.0,250.0,17500.0,17500.0
SKP,2024-12-19,69000.0,69000.0,69000.0,69000.0,0.0,4.0,276000.0,276000.0
SKP,2024-12-17,69000.0,69000.0,69000.0,69000.0,598.0,2.0,138000.0,138000.0
SKP,2023-11-16,65105.0,65105.0,65105.0,65105.0,16.0,15.0,976575.0,976575.0
SKP,2023-10-31,65000.0,65000.0,65000.0,65000.0,1818.0,6.0,390000.0,390000.0
SKP,2021-09-30,55000.0,55000.0,55000.0,55000.0,185.0,1.0,55000.0,55000.0
SKP,2019-06-20,54000.0,54000.0,54000.0,54000.0,0.0,8.0,432000.0,432000.0
SKP,2019-06-19,54000.0,54000.0,54000.0,54000.0,-1780.0,2.0,108000.0,108000.0
SLAV,2024-09-16,3100.0,3100.0,3100.0,3100.0,0.0,127.0,393700.0,393700.0
SLAV,2024-08-06,3100.0,3100.0,3100.0,3100.0,0.0,113.0,350300.0,350300.0
SLAV,2023-10-17,3100.0,3100.0,3100.0,3100.0,0.0,271.0,840100.0,840100.0
SLAV,2023-09-05,3100.0,3100.0,3100.0,3100.0,-10.0,50.0,155000.0,155000.0
SLAV,2023-08-11,3103.0,3103.0,3103.0,3103.0,-10.0,156.0,484068.0,484068.0
SLAV,2023-05-15,3106.0,3106.0,3106.0,3106.0,19.0,100.0,310600.0,310600.0
SLAV,2023-04-11,3100.0,3100.0,3100.0,3100.0,0.0,308.0,954800.0,954800.0
SLAV,2023-01-16,3100.0,3100.0,3100.0,3100.0,0.0,70.0,217000.0,217000.0
SLAV,2022-10-27,3100.0,3100.0,3100.0,3100.0,0.0,24.0,74400.0,74400.0
SLAV,2022-10-06,3100.0,3100.0,3100.0,3100.0,0.0,206.0,638600.0,638600.0
SLAV,2022-10-03,3100.0,3100.0,3100.0,3100.0,0.0,6.0,18600.0,18600.0
SLAV,2022-08-08,3100.0,3100.0,3100.0,3100.0,0.0,200.0,620000.0,620000.0
SLAV,2021-04-23,3100.0,3100.0,3100.0,3100.0,296.0,300.0,930000.0,930000.0
SLAV,2021-03-23,3011.0,3011.0,3011.0,3011.0,-300.0,10.0,30110.0,2330310.0
SLAV,2021-02-24,3104.0,3104.0,3104.0,3104.0,-300.0,100.0,310400.0,310400.0
SLAV,2019-11-18,3200.0,3200.0,3200.0,3200.0,0.0,10.0,32000.0,32000.0
SLAV,2019-10-17,3200.0,3200.0,3200.0,3200.0,-3.0,100.0,320000.0,320000.0
SLAV,2019-09-26,3201.0,3201.0,3201.0,3201.0,-300.0,100.0,320100.0,320100.0
SLAV,2019-07-10,3300.0,3300.0,3300.0,3300.0,-294.0,300.0,990000.0,990000.0
SLAV,2019-06-18,3400.0,3400.0,3400.0,3400.0,-286.0,38.0,129200.0,129200.0
SLAV,2019-04-10,3500.0,3500.0,3500.0,3500.0,0.0,220.0,770000.0,770000.0
SLAV,2019-03-27,3500.0,3500.0,3500.0,3500.0,23.0,40.0,140000.0,140000.0
SLAV,2019-03-07,3492.0,3492.0,3492.0,3492.0,-300.0,20.0,69840.0,69840.0
SLAV,2018-11-15,3600.0,3600.0,3600.0,3600.0,0.0,80.0,288000.0,288000.0
SLAV,2018-09-26,3600.0,3600.0,3600.0,3600.0,0.0,10.0,36000.0,36000.0
SLAV,2018-08-21,3600.0,3600.0,3600.0,3600.0,0.0,170.0,612000.0,612000.0
SLAV,2018-06-28,3600.0,3600.0,3600.0,3600.0,0.0,79.0,284400.0,284400.0
SLAV,2018-05-23,3600.0,3600.0,3600.0,3600.0,0.0,40.0,144000.0,144000.0
SLAV,2018-04-02,3600.0,3600.0,3600.0,3600.0,0.0,60.0,216000.0,216000.0
SLAV,2018-03-06,3600.0,3600.0,3600.0,3600.0,0.0,405.0,1458.0,1458000.0
SLAV,2018-03-02,3600.0,3600.0,3600.0,3600.0,0.0,253.0,910800.0,910800.0
SLAV,2018-02-19,3600.0,3600.0,3600.0,3600.0,-4098.0,299.0,1076.4,1076400.0
SLAV,2018-01-18,6100.0,6100.0,6100.0,6100.0,9589.0,13.0,79300.0,79300.0
SLAV,2016-09-28,3114.0,3114.0,3114.0,3114.0,0.0,30.0,93420.0,93420.0
SLAV,2016-07-12,3114.0,3114.0,3114.0,3114.0,-299.0,12.0,37368.0,37368.0
SLAV,2015-05-28,3210.0,3210.0,3210.0,3210.0,0.0,13.0,41730.0,41730.0
SLAV,2015-05-08,3210.0,3210.0,3210.0,3210.0,0.0,32.0,102720.0,102720.0
SLAV,2015-04-28,3210.0,3210.0,3210.0,3210.0,0.0,50.0,160500.0,160500.0
SLAV,2015-04-21,3210.0,3210.0,3210.0,3210.0,0.0,10.0,32100.0,32100.0
SLAV,2015-03-26,3210.0,3210.0,3210.0,3210.0,-299.0,40.0,128400.0,128400.0
SLAV,2015-02-26,3309.0,3309.0,3309.0,3309.0,-299.0,8.0,26472.0,26472.0
SNBTO,2024-03-28,9000.0,9000.0,9000.0,9000.0,-1000.0,1.373,12357.0,12357000.0
SNBTO,2023-07-19,10000.0,10000.0,10000.0,10000.0,0.0,100.0,1000.0,1000000.0
SNBTO,2023-02-23,10000.0,10000.0,10000.0,10000.0,0.0,1.738,17380.0,17380000.0
SNBTO,2023-02-15,10000.0,10000.0,10000.0,10000.0,0.0,62.0,620000.0,620000.0
SOLN,2024-02-07,30900.0,30900.0,30900.0,30900.0,0.0,439.0,135651.0,135651.0
SOLN,2024-01-30,30900.0,30900.0,30900.0,30900.0,0.0,1.09,336810.0,336810.0
SOLN,2022-03-14,30900.0,30900.0,30900.0,30900.0,-776.0,5.0,1545.0,1545.0
SOLN,2021-09-09,33500.0,33500.0,33500.0,33500.0,1433.0,10.0,3350.0,3350.0
SOLN,2019-12-06,29300.0,29300.0,29300.0,29300.0,-298.0,100.0,29300.0,29300.0
SOLN,2019-06-24,30200.0,30200.0,30200.0,30200.0,-289.0,442.0,133484.0,133484.0
SOLN,2019-05-30,31100.0,31100.0,31100.0,31100.0,2292.0,5.0,1555.0,1555.0
SOLN,2019-05-29,25300.0,25300.0,25300.0,25300.0,2778.0,5.0,1265.0,1265.0
SOLN,2019-05-28,19800.0,19800.0,19800.0,19800.0,1000.0,4.0,792.0,792.0
SOLN,2019-04-16,18000.0,18000.0,18000.0,18000.0,0.0,1.574,283320.0,283320.0
SOLN,2019-04-12,18000.0,18000.0,18000.0,18000.0,0.0,243.0,43740.0,43740.0
SOLN,2019-04-04,18000.0,18000.0,18000.0,18000.0,0.0,201.0,36180.0,36180.0
SOLN,2019-04-01,18000.0,18000.0,18000.0,18000.0,0.0,311.0,55980.0,55980.0
SOLN,2019-03-13,18000.0,18000.0,18000.0,18000.0,0.0,1.638,294840.0,294840.0
SOLN,2019-02-07,18000.0,18000.0,18000.0,18000.0,-110.0,356.0,64080.0,64080.0
SOLN,2019-01-23,18200.0,18200.0,18200.0,18200.0,5167.0,100.0,18200.0,18200.0
SOLN,2019-01-04,12000.0,12000.0,12000.0,12000.0,0.0,621.0,74520.0,74520.0
SOLN,2019-01-03,12000.0,12000.0,12000.0,12000.0,-2941.0,20.0,2400.0,2400.0
SOLN,2018-12-20,17000.0,17000.0,17000.0,17000.0,0.0,712.0,121040.0,121040.0
SOLN,2018-12-14,17000.0,17000.0,17000.0,17000.0,0.0,3.249,552330.0,552330.0
SOLN,2018-09-13,17000.0,17000.0,17000.0,17000.0,0.0,4.182,710940.0,710940.0
SOLN,2018-03-08,17000.0,17000.0,17000.0,17000.0,0.0,323.0,54910.0,54910.0
SOLN,2017-12-04,17000.0,17000.0,17000.0,17000.0,0.0,1.024,174080.0,174080.0
SOLN,2017-10-31,17000.0,17000.0,17000.0,17000.0,0.0,400.0,68000.0,68000.0
SOLN,2017-10-26,17000.0,17000.0,17000.0,17000.0,0.0,75.0,12750.0,12750.0
SOLN,2017-10-13,17000.0,17000.0,17000.0,17000.0,0.0,400.0,68000.0,68000.0
SOLN,2017-07-05,17000.0,17000.0,17000.0,17000.0,0.0,150.0,25500.0,25500.0
SOLN,2017-05-29,17000.0,17000.0,17000.0,17000.0,-230.0,577.0,98090.0,98090.0
SOLN,2017-05-09,17400.0,17400.0,17400.0,17400.0,-279.0,200.0,34800.0,34800.0
SOLN,2017-05-04,17900.0,17900.0,17900.0,17900.0,-272.0,609.0,109011.0,109011.0
SOLN,2016-12-26,18400.0,18400.0,18400.0,18400.0,-754.0,3.026,556784.0,556784.0
SOLN,2016-12-09,19900.0,19900.0,19900.0,19900.0,-293.0,2.031,404169.0,404169.0
SOLN,2016-12-07,20500.0,20500.0,20500.0,20500.0,-1992.0,1.605,329025.0,329025.0
SOLN,2016-12-06,25600.0,25600.0,25600.0,25600.0,-2000.0,2.0,512.0,512.0
SOLN,2016-11-29,32000.0,32000.0,32000.0,32000.0,0.0,995.0,318400.0,318400.0
SOLN,2016-10-27,32000.0,32000.0,32000.0,32000.0,390.0,5.0,1600.0,1600.0
SOLN,2016-10-21,30800.0,30800.0,30800.0,30800.0,1407.0,60.0,18480.0,18480.0
SOLN,2016-10-19,27000.0,27000.0,27000.0,27000.0,266.0,20.0,5400.0,5400.0
SOLN,2016-10-18,26300.0,26300.0,26300.0,26300.0,273.0,20.0,5260.0,5260.0
SOLN,2016-09-12,25600.0,25600.0,25600.0,25600.0,0.0,240.0,61440.0,61440.0
SOLN,2016-07-22,25600.0,25600.0,25600.0,25600.0,6000.0,26.0,6656.0,6656.0
SOLN,2016-07-18,16000.0,16000.0,16000.0,16000.0,0.0,300.0,48000.0,48000.0
SOLN,2016-06-09,16000.0,16000.0,16000.0,16000.0,-3750.0,260.0,41600.0,41600.0
SOLN,2016-06-07,25600.0,25600.0,25600.0,25600.0,-1688.0,506.0,129536.0,129536.0
SOLN,2015-12-10,30800.0,30800.0,30800.0,30800.0,0.0,200.0,61600.0,61600.0
SOLN,2015-12-01,30800.0,30800.0,30800.0,30800.0,0.0,381.0,117348.0,117348.0
SOLN,2015-11-27,30800.0,30800.0,30800.0,30800.0,0.0,130.0,40040.0,40040.0
SOLN,2015-06-12,30800.0,30800.0,30800.0,30800.0,267.0,800.0,246400.0,246400.0
SOLN,2015-06-02,30000.0,30000.0,30000.0,30000.0,-260.0,20.0,6000.0,6000.0
SOLN,2015-05-21,30800.0,30800.0,30800.0,30800.0,267.0,669.0,206052.0,206052.0
SOLN,2015-04-15,30000.0,30000.0,30000.0,30000.0,-260.0,52.0,15600.0,15600.0
SOLN,2015-03-31,30800.0,30800.0,30800.0,30800.0,0.0,181.0,55748.0,55748.0
SOLN,2015-03-30,30800.0,30800.0,30800.0,30800.0,0.0,150.0,46200.0,46200.0
SOLN,2015-03-17,30800.0,30800.0,30800.0,30800.0,0.0,4.0,1232.0,1232.0
SOLN,2015-03-06,30800.0,30800.0,30800.0,30800.0,0.0,65.0,20020.0,20020.0
SOLN,2015-03-04,30800.0,30800.0,30800.0,30800.0,0.0,40.0,12320.0,12320.0
SOLN,2015-02-24,30800.0,30800.0,30800.0,30800.0,0.0,360.0,110880.0,110880.0
SOLN,2015-01-22,30800.0,30800.0,30800.0,30800.0,0.0,400.0,123200.0,123200.0
SPAZ,2024-09-18,7000.0,7000.0,7000.0,7000.0,-72.0,2.0,14000.0,14000.0
SPAZ,2024-06-12,7051.0,7051.0,7051.0,7051.0,384.0,22.0,155122.0,155122.0
SPAZ,2024-05-22,6790.0,6790.0,6790.0,6790.0,0.0,22.0,149380.0,149380.0
SPAZ,2024-05-17,6790.0,6790.0,6790.0,6790.0,-300.0,17.0,115430.0,115430.0
SPAZ,2023-11-07,7000.0,7000.0,7000.0,7000.0,-290.0,60.0,420000.0,420000.0
SPAZ,2023-05-18,7209.0,7209.0,7209.0,7209.0,299.0,10.0,72090.0,72090.0
SPAZ,2022-05-25,7000.0,7000.0,7000.0,7000.0,3208.0,2.0,14000.0,14000.0
SPAZ,2021-06-22,5300.0,5300.0,5300.0,5300.0,0.0,3.0,15900.0,15900.0
SPAZ,2021-05-31,5300.0,5300.0,5300.0,5300.0,0.0,2.0,10600.0,10600.0
SPAZ,2021-05-04,5300.0,5300.0,5300.0,5300.0,-1369.0,1.0,5300.0,5300.0
SPAZ,2021-04-09,6141.0,6141.0,6141.0,6141.0,-299.0,1.0,6141.0,6141.0
SPAZ,2021-03-22,6330.0,6330.0,6330.0,6330.0,459.0,10.0,63300.0,63300.0
SPAZ,2021-03-16,6052.0,6052.0,6052.0,6052.0,0.0,1.0,6052.0,6052.0
SPAZ,2021-03-11,6052.0,6052.0,6052.0,6052.0,2104.0,11.0,66572.0,66572.0
SPAZ,2020-11-06,5000.0,5000.0,5000.0,5000.0,-7368.0,120.0,600000.0,600000.0
SPAZ,2019-10-28,18999.0,18999.0,18999.0,18999.0,0.0,2.0,37998.0,16822018.0
SPAZ,2019-10-24,18999.0,18999.0,18999.0,18999.0,0.0,7.0,132993.0,132993.0
SPAZ,2019-10-10,18999.0,18999.0,18999.0,18999.0,2872.0,1.0,18999.0,18999.0
SPAZ,2019-10-04,14760.0,14760.0,14760.0,14760.0,-2032.0,2.0,29520.0,36959040.0
SPAZ,2019-07-19,18525.0,18525.0,18525.0,18525.0,0.0,50.0,926250.0,91485000.0
SPAZ,2019-07-16,18525.0,18525.0,18525.0,18525.0,300.0,200.0,3705.0,3705000.0
SPAZ,2019-06-21,17986.0,17986.0,17986.0,17986.0,-300.0,20.0,359720.0,359720.0
SPAZ,2019-06-11,18542.0,18542.0,18542.0,18542.0,0.0,10.0,185420.0,185420.0
SPAZ,2019-05-28,18542.0,18542.0,18542.0,18542.0,1.0,21.0,389382.0,389382.0
SPAZ,2019-05-27,18540.0,18540.0,18540.0,18540.0,300.0,4.0,74160.0,74160.0
SPAZ,2019-04-25,18000.0,18000.0,18000.0,18000.0,0.0,5.0,90000.0,90000.0
SPAZ,2019-04-19,18000.0,18000.0,18000.0,18000.0,169.0,50.0,900000.0,900000.0
SPAZ,2019-04-17,17700.0,17700.0,17700.0,17700.0,-167.0,30.0,531000.0,531000.0
SPAZ,2019-04-16,18000.0,18000.0,18000.0,18000.0,-769.0,50.0,900000.0,900000.0
SPAZ,2019-04-01,19500.0,19500.0,19500.0,19500.0,1953.0,5.0,97500.0,2925000.0
SPAZ,2019-03-26,16314.0,16314.0,16314.0,16314.0,-300.0,30.0,489420.0,489420.0
SPAZ,2018-01-09,16818.0,16818.0,16818.0,16818.0,553.0,29.0,487722.0,487722.0
SPAZ,2018-01-02,15937.0,15937.0,15937.0,15937.0,0.0,2.0,31874.0,31874.0
SPAZ,2017-12-04,15937.0,15937.0,15937.0,15937.0,-299.0,14.0,223118.0,223118.0
SPAZ,2017-12-01,16429.0,16429.0,16429.0,16429.0,-300.0,1.0,16429.0,16429.0
SPAZ,2017-11-15,16937.0,16937.0,16937.0,16937.0,-300.0,31.0,525047.0,525047.0
SPAZ,2017-11-09,17460.0,17460.0,17460.0,17460.0,-300.0,50.0,873000.0,873000.0
SPAZ,2017-08-01,18000.0,18000.0,18000.0,18000.0,1612.0,15.0,270000.0,270000.0
SPAZ,2017-07-25,15501.0,15501.0,15501.0,15501.0,1.0,7.0,108507.0,108507.0
SPAZ,2017-07-24,15500.0,15500.0,15500.0,15500.0,-606.0,3.0,46500.0,46500.0
SPAZ,2017-07-17,16500.0,16500.0,16500.0,16500.0,-550.0,5.0,82500.0,82500.0
SPAZ,2017-05-18,17460.0,17460.0,17460.0,17460.0,2000.0,46.0,803160.0,803160.0
SPAZ,2017-05-02,14550.0,14550.0,14550.0,14550.0,-300.0,131.0,1906.05,1906050.0
SPAZ,2017-04-12,15000.0,15000.0,15000.0,15000.0,0.0,11.0,165000.0,165000.0
SPAZ,2017-04-06,15000.0,15000.0,15000.0,15000.0,0.0,30.0,450000.0,450000.0
SPAZ,2017-03-16,15000.0,15000.0,15000.0,15000.0,-1891.0,1.0,15000.0,15000.0
SPAZ,2017-03-13,18499.0,18499.0,18499.0,18499.0,10532.0,5.0,92495.0,92495.0
SPAZ,2017-03-07,9010.0,9010.0,9010.0,9010.0,-3845.0,1.0,9010.0,1009120.0
SPAZ,2016-12-21,14638.0,14638.0,14638.0,14638.0,1999.0,5.0,73190.0,3073190.0
SPAZ,2016-12-09,12199.0,12199.0,12199.0,12199.0,-300.0,1.0,12199.0,12199.0
SPAZ,2016-12-07,12576.0,12576.0,12576.0,12576.0,-299.0,58.0,729408.0,729408.0
SPAZ,2016-12-06,12964.0,12964.0,12964.0,12964.0,-299.0,15.0,194460.0,194460.0
SPAZ,2016-12-05,13364.0,13364.0,13364.0,13364.0,-300.0,1.0,13364.0,13364.0
SPAZ,2016-11-24,13777.0,13777.0,13777.0,13777.0,-300.0,10.0,137770.0,2204320.0
SPAZ,2016-11-23,14203.0,14203.0,14203.0,14203.0,1000.0,1.0,14203.0,1016203.0
SPAZ,2016-11-15,12912.0,12912.0,12912.0,12912.0,-300.0,1.0,12912.0,6554112.0
SPAZ,2016-11-14,13311.0,13311.0,13311.0,13311.0,1000.0,5.0,66555.0,6066555.0
SPAZ,2016-10-27,12101.0,12101.0,12101.0,12101.0,-300.0,3.0,36303.0,36303.0
SPAZ,2016-10-25,12647.0,12647.0,11500.0,12474.95,850.0,100.0,1247.495,1247495.0
SPAZ,2016-10-21,11498.0,11498.0,11498.0,11498.0,0.0,177.0,2035.146,2035146.0
SPAZ,2016-10-20,11498.0,11498.0,11498.0,11498.0,0.0,65.0,747370.0,9510550.0
SPAZ,2016-10-19,11498.0,11498.0,11498.0,11498.0,1000.0,45.0,517410.0,517410.0
SPAZ,2016-10-18,10453.0,10453.0,10453.0,10453.0,1000.0,50.0,522650.0,522650.0
SPAZ,2016-09-22,9503.0,9503.0,9503.0,9503.0,2.0,33.0,313599.0,313599.0
SPAZ,2016-08-15,9501.0,9501.0,9501.0,9501.0,-205.0,50.0,475050.0,475050.0
SPAZ,2016-08-08,9700.0,9700.0,9700.0,9700.0,-300.0,5.0,48500.0,48500.0
SPAZ,2016-08-05,10000.0,10000.0,10000.0,10000.0,256.0,50.0,500000.0,500000.0
SPAZ,2016-08-04,9750.0,9750.0,9750.0,9750.0,262.0,5.0,48750.0,48750.0
SPAZ,2016-07-27,9501.0,9501.0,9501.0,9501.0,0.0,505.0,4798.005,4798005.0
SPAZ,2016-07-12,9501.0,9501.0,9501.0,9501.0,-290.0,8.0,76008.0,76008.0
SPAZ,2016-07-11,9785.0,9785.0,9785.0,9785.0,300.0,10.0,97850.0,97850.0
SPAZ,2016-06-28,9500.0,9500.0,9500.0,9500.0,-187.0,42.0,399000.0,399000.0
SPAZ,2016-06-10,9681.0,9681.0,9681.0,9681.0,1000.0,1.0,9681.0,1444881.0
SPAZ,2016-06-07,8801.0,8801.0,8800.0,8800.94,-261.0,180.0,1584.17,1584170.0
SPAZ,2016-06-02,9037.0,9037.0,9037.0,9037.0,1.0,63.0,569331.0,569331.0
SPAZ,2016-05-27,9036.0,9036.0,9036.0,9036.0,-300.0,84.0,759024.0,759024.0
SPAZ,2016-05-25,9315.0,9315.0,9315.0,9315.0,-300.0,5.0,46575.0,46575.0
SPAZ,2016-05-23,9603.0,9603.0,9603.0,9603.0,-300.0,3.0,28809.0,28809.0
SPAZ,2016-05-12,9900.0,9900.0,9900.0,9900.0,1000.0,17.0,168300.0,168300.0
SPAZ,2016-04-14,9000.0,9000.0,9000.0,9000.0,-282.0,9.0,81000.0,81000.0
SPAZ,2016-04-13,9261.0,9261.0,9261.0,9261.0,299.0,10.0,92610.0,92610.0
SPAZ,2016-04-11,8992.0,8992.0,8992.0,8992.0,1.0,5.0,44960.0,44960.0
SPAZ,2016-04-06,8991.0,8991.0,8991.0,8991.0,0.0,20.0,179820.0,179820.0
SPAZ,2016-04-05,8991.0,8991.0,8991.0,8991.0,0.0,9.0,80919.0,80919.0
SPAZ,2016-04-04,8991.0,8991.0,8991.0,8991.0,-1.0,15.0,134865.0,134865.0
SPAZ,2016-03-30,8992.0,8992.0,8992.0,8992.0,-33.0,65.0,584480.0,584480.0
SPAZ,2016-03-29,9022.0,9022.0,9022.0,9022.0,1000.0,10.0,90220.0,90220.0
SPAZ,2016-03-11,8202.0,8202.0,8202.0,8202.0,-1.0,5.0,41010.0,3843060.0
SPAZ,2016-03-03,8203.0,8203.0,8203.0,8203.0,4.0,76.0,623428.0,623428.0
SPAZ,2016-02-22,8200.0,8200.0,8200.0,8200.0,-291.0,78.0,639600.0,639600.0
SPAZ,2016-02-12,8446.0,8446.0,8446.0,8446.0,299.0,26.0,219596.0,219596.0
SPAZ,2016-02-11,8241.0,8241.0,8000.0,8200.83,250.0,12.0,98410.0,1672441.0
SPAZ,2016-02-09,8001.0,8001.0,8001.0,8001.0,-295.0,60.0,480060.0,480060.0
SPAZ,2016-01-13,8244.0,8244.0,8244.0,8244.0,0.0,3.0,24732.0,24732.0
SPAZ,2015-12-24,8244.0,8244.0,8244.0,8244.0,1.0,3.0,24732.0,9848732.0
SPAZ,2015-12-18,8243.0,8243.0,8243.0,8243.0,0.0,1.0,8243.0,12856493.0
SPAZ,2015-12-09,8243.0,8243.0,8243.0,8243.0,300.0,5.0,41215.0,41215.0
SPAZ,2015-11-30,8000.0,8242.0,8000.0,8003.29,4.0,808.0,6466.662,6466662.0
SPAZ,2015-11-24,8000.0,8000.0,8000.0,8000.0,-2.0,5.0,40000.0,1048000.0
SPAZ,2015-11-20,8002.0,8002.0,8002.0,8002.0,2.0,10.0,80020.0,80020.0
SPAZ,2015-11-17,8000.0,8000.0,8000.0,8000.0,0.0,5.0,40000.0,40000.0
SPAZ,2015-11-16,8000.0,8000.0,7999.0,7999.67,519.0,30.0,239990.0,3303990.0
SPAZ,2015-11-13,7920.0,7920.0,7416.0,7605.0,562.0,8.0,60840.0,60840.0
SPAZ,2015-11-11,7200.0,7200.0,7200.0,7200.0,0.0,105.0,756000.0,756000.0
SPAZ,2015-11-10,7200.0,7200.0,7200.0,7200.0,-270.0,205.0,1476.0,1476000.0
SPAZ,2015-11-06,7400.0,7400.0,7400.0,7400.0,-199.0,10.0,74000.0,74000.0
SPAZ,2015-11-03,7550.0,7550.0,7550.0,7550.0,-263.0,40.0,302000.0,3729700.0
SPAZ,2015-11-02,7755.0,7802.0,7725.0,7754.24,-259.0,54.0,418729.0,418729.0
SPAZ,2015-10-30,7960.0,7961.0,7960.0,7960.6,-292.0,25.0,199015.0,199015.0
SPAZ,2015-10-27,8200.0,8200.0,8200.0,8200.0,198.0,10.0,82000.0,82000.0
SPAZ,2015-10-26,7961.0,8200.0,7961.0,8040.67,-195.0,12.0,96488.0,96488.0
SPAZ,2015-10-20,8200.0,8201.0,8200.0,8200.99,0.0,91.0,746290.0,746290.0
SPAZ,2015-10-19,8201.0,8201.0,8201.0,8201.0,-61.0,5.0,41005.0,41005.0
SPAZ,2015-10-15,8201.0,8400.0,8200.0,8251.18,99.0,79.0,651843.0,1753443.0
SPAZ,2015-10-14,8170.0,8170.0,8170.0,8170.0,25.0,20.0,163400.0,2237000.0
SPAZ,2015-10-07,8150.0,8150.0,8150.0,8150.0,-181.0,5.0,40750.0,2112500.0
SPAZ,2015-10-05,8300.0,8300.0,8300.0,8300.0,8.0,24.0,199200.0,199200.0
SPAZ,2015-10-01,8300.0,8300.0,8200.0,8293.33,115.0,150.0,1244.0,1244000.0
SPAZ,2015-09-30,8199.0,8199.0,8199.0,8199.0,122.0,48.0,393552.0,393552.0
SPAZ,2015-09-28,8100.0,8100.0,8100.0,8100.0,0.0,40.0,324000.0,324000.0
SPAZ,2015-09-25,8100.0,8100.0,8100.0,8100.0,0.0,20.0,162000.0,162000.0
SPAZ,2015-09-23,8100.0,8100.0,8100.0,8100.0,0.0,40.0,324000.0,324000.0
SPAZ,2015-09-22,8100.0,8100.0,8100.0,8100.0,-21.0,17.0,137700.0,137700.0
SPAZ,2015-09-21,8150.0,8150.0,8100.0,8116.67,21.0,30.0,243500.0,243500.0
SPAZ,2015-09-15,8100.0,8100.0,8100.0,8100.0,-170.0,7.0,56700.0,56700.0
SPAZ,2015-09-04,8240.0,8240.0,8240.0,8240.0,0.0,6.0,49440.0,49440.0
SPAZ,2015-09-03,8240.0,8240.0,8240.0,8240.0,0.0,1.0,8240.0,8240.0
SPAZ,2015-09-02,8240.0,8240.0,8240.0,8240.0,0.0,50.0,412000.0,1416400.0
SPAZ,2015-09-01,8240.0,8240.0,8240.0,8240.0,299.0,18.0,148320.0,148320.0
SPAZ,2015-08-26,8001.0,8001.0,8001.0,8001.0,-243.0,5.0,40005.0,40005.0
SPAZ,2015-08-25,8200.0,8200.0,8200.0,8200.0,-16.0,10.0,82000.0,82000.0
SPAZ,2015-08-17,8001.0,8345.0,8001.0,8212.84,137.0,134.0,1100.52,1100520.0
SPAZ,2015-08-14,8175.0,8175.0,8050.0,8102.08,191.0,36.0,291675.0,291675.0
SPAZ,2015-08-13,7950.0,7950.0,7950.0,7950.0,191.0,33.0,262350.0,262350.0
SPAZ,2015-08-11,7801.0,7801.0,7801.0,7801.0,0.0,12.0,93612.0,93612.0
SPAZ,2015-08-07,7801.0,7801.0,7801.0,7801.0,-175.0,21.0,163821.0,163821.0
SPAZ,2015-07-30,7761.0,8000.0,7761.0,7940.25,231.0,40.0,317610.0,317610.0
SPAZ,2015-07-20,7761.0,7761.0,7761.0,7761.0,-170.0,5.0,38805.0,38805.0
SPAZ,2015-07-16,7900.0,7900.0,7890.0,7895.0,-5.0,40.0,315800.0,315800.0
SPAZ,2015-07-14,7899.0,7899.0,7899.0,7899.0,83.0,15.0,118485.0,118485.0
SPAZ,2015-07-10,7790.0,7849.0,7790.0,7834.25,-86.0,20.0,156685.0,156685.0
SPAZ,2015-07-09,7850.0,7990.0,7850.0,7902.5,-122.0,40.0,316100.0,316100.0
SPAZ,2015-06-25,8000.0,8000.0,7999.0,7999.72,126.0,69.0,551981.0,551981.0
SPAZ,2015-06-19,7900.0,7900.0,7900.0,7900.0,260.0,16.0,126400.0,126400.0
SPAZ,2015-06-16,7700.0,7700.0,7700.0,7700.0,0.0,1.0,7700.0,7700.0
SPAZ,2015-06-10,7700.0,7701.0,7700.0,7700.3,-5.0,27.0,207908.0,207908.0
SPAZ,2015-06-09,7701.0,7705.0,7701.0,7704.2,-138.0,20.0,154084.0,154084.0
SPAZ,2015-06-03,7812.0,7812.0,7812.0,7812.0,-111.0,14.0,109368.0,109368.0
SPAZ,2015-05-26,7900.0,7900.0,7900.0,7900.0,-190.0,10.0,79000.0,79000.0
SPAZ,2015-05-20,8050.0,8070.0,8050.0,8053.33,-21.0,42.0,338240.0,338240.0
SPAZ,2015-05-19,8070.0,8070.0,8070.0,8070.0,0.0,15.0,121050.0,1125471.0
SPAZ,2015-05-18,8070.0,8070.0,8070.0,8070.0,12.0,2.0,16140.0,16140.0
SPAZ,2015-05-15,8060.0,8060.0,8060.0,8060.0,0.0,30.0,241800.0,241800.0
SPAZ,2015-05-13,8060.0,8060.0,8060.0,8060.0,0.0,50.0,403000.0,403000.0
SPAZ,2015-04-27,8060.0,8060.0,8060.0,8060.0,-289.0,10.0,80600.0,80600.0
SPAZ,2015-04-23,8300.0,8300.0,8300.0,8300.0,30.0,30.0,249000.0,249000.0
SPAZ,2015-04-21,8300.0,8300.0,8250.0,8275.0,91.0,30.0,248250.0,248250.0
SPAZ,2015-04-20,8200.0,8200.0,8200.0,8200.0,1.0,15.0,123000.0,123000.0
SPAZ,2015-04-17,8199.0,8199.0,8199.0,8199.0,445.0,7.0,57393.0,57393.0
SPAZ,2015-04-15,7850.0,7850.0,7850.0,7850.0,-16.0,5.0,39250.0,39250.0
SPAZ,2015-04-09,8000.0,8000.0,7801.0,7862.76,744.0,29.0,228020.0,228020.0
SPAZ,2015-03-30,7700.0,7700.0,7200.0,7318.18,164.0,110.0,805000.0,805000.0
SPAZ,2015-03-25,7200.0,7200.0,7200.0,7200.0,-183.0,10.0,72000.0,72000.0
SPAZ,2015-03-16,7334.0,7334.0,7334.0,7334.0,-299.0,30.0,220020.0,220020.0
SPAZ,2015-03-13,7560.0,7560.0,7560.0,7560.0,0.0,61.0,461160.0,461160.0
SPAZ,2015-03-11,7560.0,7560.0,7560.0,7560.0,0.0,38.0,287280.0,287280.0
SPAZ,2015-03-09,7560.0,7560.0,7560.0,7560.0,48.0,7.0,52920.0,52920.0
SPAZ,2015-03-05,7560.0,7560.0,7500.0,7523.62,167.0,127.0,955500.0,955500.0
SPAZ,2015-03-04,7400.0,7400.0,7400.0,7400.0,-212.0,130.0,962000.0,962000.0
SPAZ,2015-02-24,7560.0,7560.0,7560.0,7560.0,-1.0,10.0,75600.0,75600.0
SPAZ,2015-02-19,7560.0,7564.0,7560.0,7560.92,20.0,13.0,98292.0,98292.0
SPAZ,2015-02-18,7546.0,7546.0,7546.0,7546.0,0.0,30.0,226380.0,226380.0
SPAZ,2015-02-17,7546.0,7546.0,7546.0,7546.0,0.0,119.0,897974.0,897974.0
SPAZ,2015-02-11,7700.0,7720.0,7499.0,7546.29,-71.0,150.0,1131.943,3794243.0
SPAZ,2015-02-06,7600.0,7600.0,7600.0,7600.0,-498.0,25.0,190000.0,190000.0
SPAZ,2015-02-03,7998.0,7998.0,7998.0,7998.0,-185.0,15.0,119970.0,119970.0
SPAZ,2015-01-27,8149.0,8149.0,8149.0,8149.0,157.0,10.0,81490.0,81490.0
SPAZ,2015-01-22,8040.0,8040.0,8000.0,8022.86,-47.0,35.0,280800.0,280800.0
SPAZ,2015-01-21,8000.0,8244.0,8000.0,8061.0,14.0,80.0,644880.0,644880.0
SPAZ,2015-01-20,8050.0,8050.0,8050.0,8050.0,-231.0,20.0,161000.0,161000.0
SPAZ,2015-01-15,8240.0,8240.0,8240.0,8240.0,183.0,30.0,247200.0,247200.0
SPAZ,2015-01-14,8093.0,8093.0,8090.0,8091.71,-192.0,21.0,169926.0,169926.0
SPAZ,2015-01-12,8250.0,8250.0,8249.0,8249.8,-59.0,25.0,206245.0,206245.0
SPAZ,2015-01-08,8299.0,8299.0,8299.0,8299.0,-1.0,11.0,91289.0,91289.0
SPAZ,2015-01-05,8300.0,8300.0,8300.0,8300.0,-84.0,7.0,58100.0,58100.0
SPAZP,2024-05-28,4000.0,4000.0,4000.0,4000.0,-2939.0,10.0,40000.0,40000.0
SPAZP,2021-08-26,5665.0,5665.0,5665.0,5665.0,300.0,1.0,5665.0,5665.0
SPAZP,2021-07-12,5500.0,5500.0,5500.0,5500.0,12000.0,2.0,11000.0,11000.0
SPAZP,2021-07-06,2500.0,2500.0,2500.0,2500.0,-7362.0,11.0,27500.0,27500.0
SPAZP,2020-01-14,9476.0,9476.0,9476.0,9476.0,0.0,75.0,710700.0,710700.0
SPAZP,2019-12-25,9476.0,9476.0,9476.0,9476.0,300.0,25.0,236900.0,236900.0
SPAZP,2019-12-23,9200.0,9200.0,9200.0,9200.0,0.0,10.0,92000.0,92000.0
SPAZP,2019-12-20,9200.0,9200.0,9200.0,9200.0,155.0,4.0,36800.0,36800.0
SPAZP,2019-12-19,9060.0,9060.0,9060.0,9060.0,295.0,15.0,135900.0,135900.0
SPAZP,2019-12-18,8800.0,8800.0,8800.0,8800.0,233.0,40.0,352000.0,352000.0
SPAZP,2019-12-16,8600.0,8600.0,8600.0,8600.0,190.0,72.0,619200.0,619200.0
SPAZP,2019-12-12,8440.0,8440.0,8440.0,8440.0,279.0,20.0,168800.0,168800.0
SPAZP,2019-12-10,8211.0,8211.0,8211.0,8211.0,527.0,50.0,410550.0,410550.0
SPAZP,2019-11-29,7800.0,7800.0,7800.0,7800.0,263.0,128.0,998400.0,998400.0
SPAZP,2019-11-27,7600.0,7600.0,7600.0,7600.0,270.0,40.0,304000.0,304000.0
SPAZP,2019-11-26,7400.0,7400.0,7400.0,7400.0,264.0,200.0,1480.0,1480000.0
SPAZP,2019-11-20,7210.0,7210.0,7210.0,7210.0,0.0,150.0,1081.5,1081500.0
SPAZP,2019-11-18,7210.0,7210.0,7210.0,7210.0,300.0,40.0,288400.0,288400.0
SPAZP,2019-11-05,7000.0,7000.0,7000.0,7000.0,606.0,26.0,182000.0,182000.0
SPAZP,2019-10-28,6600.0,6600.0,6600.0,6600.0,1282.0,35.0,231000.0,231000.0
SPAZP,2019-10-25,5850.0,5850.0,5850.0,5850.0,1939.0,50.0,292500.0,292500.0
SPAZP,2019-10-21,4900.0,4900.0,4900.0,4900.0,1782.0,5.0,24500.0,24500.0
SPAZP,2019-10-16,4159.0,4159.0,4159.0,4159.0,1832.0,20.0,83180.0,83180.0
SPAZP,2019-10-03,3515.0,3515.0,3515.0,3515.0,658.0,70.0,246050.0,246050.0
SPAZP,2019-09-06,3298.0,3298.0,3298.0,3298.0,0.0,530.0,1747.94,1747940.0
SPAZP,2019-08-05,3298.0,3298.0,3298.0,3298.0,0.0,10.0,32980.0,32980.0
SPAZP,2017-05-17,3298.0,3298.0,3298.0,3298.0,-297.0,10.0,32980.0,32980.0
SPAZP,2017-05-12,3399.0,3399.0,3399.0,3399.0,300.0,100.0,339900.0,339900.0
SPAZP,2017-05-11,3300.0,3300.0,3300.0,3300.0,-294.0,9.0,29700.0,29700.0
SPAZP,2017-05-08,3400.0,3400.0,3400.0,3400.0,-286.0,5.0,17000.0,17000.0
SPAZP,2017-05-04,3500.0,3500.0,3500.0,3500.0,0.0,15.0,52500.0,52500.0
SPAZP,2017-04-26,3500.0,3500.0,3500.0,3500.0,0.0,96.0,336000.0,336000.0
SPAZP,2017-04-21,3500.0,3500.0,3500.0,3500.0,0.0,30.0,105000.0,105000.0
SPAZP,2017-02-03,3500.0,3500.0,3500.0,3500.0,0.0,9.0,31500.0,31500.0
SPAZP,2017-01-10,3500.0,3500.0,3500.0,3500.0,0.0,6.0,21000.0,21000.0
SPAZP,2016-12-13,3500.0,3500.0,3500.0,3500.0,0.0,94.0,329000.0,329000.0
SPAZP,2016-12-09,3500.0,3500.0,3500.0,3500.0,0.0,26.0,91000.0,91000.0
SPAZP,2016-12-01,3500.0,3500.0,3500.0,3500.0,-218.0,42.0,147000.0,147000.0
SPAZP,2016-11-18,3578.0,3578.0,3578.0,3578.0,1999.0,10.0,35780.0,35780.0
SPAZP,2016-10-28,2982.0,2982.0,2982.0,2982.0,0.0,14.0,41748.0,41748.0
SPAZP,2016-10-04,2982.0,2982.0,2982.0,2982.0,2000.0,2.447,7296.954,7296954.0
SPAZP,2016-10-03,2485.0,2485.0,2485.0,2485.0,0.0,177.0,439845.0,439845.0
SPAZP,2016-08-16,2485.0,2485.0,2485.0,2485.0,0.0,34.0,84490.0,84490.0
SPAZP,2016-01-18,2485.0,2485.0,2485.0,2485.0,1999.0,205.0,509425.0,509425.0
SPAZP,2015-12-21,2071.0,2071.0,2071.0,2071.0,0.0,172.0,356212.0,356212.0
SPAZP,2015-11-18,2071.0,2071.0,2071.0,2071.0,0.0,100.0,207100.0,207100.0
SPAZP,2015-11-11,2071.0,2071.0,2071.0,2071.0,350.0,170.0,352070.0,352070.0
SPAZP,2015-10-20,2001.0,2001.0,2001.0,2001.0,0.0,10.0,20010.0,20010.0
SPAZP,2015-10-07,2001.0,2001.0,2001.0,2001.0,5.0,9.0,18009.0,18009.0
SPAZP,2015-09-29,2000.0,2000.0,2000.0,2000.0,-5.0,136.0,272000.0,272000.0
SPAZP,2015-02-11,2001.0,2001.0,2001.0,2001.0,2910.0,20.0,40020.0,40020.0
SSPR,2020-04-30,36000.0,36000.0,36000.0,36000.0,0.0,90.0,32400.0,32400.0
SSPR,2019-12-24,36000.0,36000.0,36000.0,36000.0,286.0,210.0,75600.0,75600.0
SSPR,2018-08-29,35000.0,35000.0,35000.0,35000.0,0.0,81.0,28350.0,28350.0
SSPR,2018-07-09,35000.0,35000.0,35000.0,35000.0,0.0,237.0,82950.0,82950.0
STB,2025-01-17,2800.0,2859.0,2790.0,2812.55,-159.0,238.0,669387.0,669387.0
STB,2025-01-16,2850.0,2890.0,2850.0,2857.98,-142.0,401.0,1146.05,1146050.0
STB,2025-01-15,2899.0,2900.0,2898.0,2899.03,-142.0,176.0,510229.0,510229.0
STB,2025-01-13,2930.0,2948.0,2930.0,2940.9,9.0,179.0,526421.0,526421.0
STB,2025-01-10,2945.0,2949.0,2900.0,2938.11,57.0,1.509,4433.61,4433610.0
STB,2025-01-09,2900.0,2950.0,2900.0,2921.45,113.0,1.249,3648.886,6598886.0
STB,2025-01-08,2859.0,2948.0,2859.0,2888.92,-330.0,518.0,1496.458,1496458.0
STB,2025-01-03,2985.0,2990.0,2985.0,2987.37,-5.0,1.216,3632.639,3632639.0
STB,2025-01-02,2990.0,3000.0,2985.0,2988.92,52.0,553.0,1652.87,1652870.0
STB,2024-12-30,2960.0,2984.0,2930.0,2973.47,249.0,1.498,4454.265,4454265.0
STB,2024-12-27,2925.0,2950.0,2825.0,2901.18,575.0,6.208,18010.543,18010543.0
STB,2024-12-26,2790.0,2799.0,2650.0,2743.44,463.0,4.978,13656.85,13656850.0
STB,2024-12-25,2650.0,2650.0,2590.0,2622.06,369.0,1.41,3697.1,3697100.0
STB,2024-12-24,2550.0,2550.0,2500.0,2528.84,172.0,1.183,2991.619,2991619.0
STB,2024-12-23,2500.0,2500.0,2469.0,2486.19,332.0,2.175,5407.453,5407453.0
STB,2024-12-20,2440.0,2450.0,2400.0,2406.3,65.0,1.295,3116.162,3116162.0
STB,2024-12-19,2400.0,2401.0,2377.0,2390.83,58.0,960.0,2295.198,2295198.0
STB,2024-12-18,2377.0,2378.0,2375.0,2376.93,293.0,305.0,724965.0,724965.0
STB,2024-12-17,2320.0,2320.0,2290.0,2309.26,1.0,677.0,1563.37,1563370.0
STB,2024-12-16,2300.0,2340.0,2300.0,2309.03,-40.0,440.0,1015.975,1015975.0
STB,2024-12-13,2300.0,2330.0,2300.0,2318.23,280.0,453.0,1050.16,1050160.0
STB,2024-12-12,2276.0,2276.0,2212.0,2255.14,204.0,794.0,1790.583,1790583.0
STB,2024-12-11,2210.0,2210.0,2210.0,2210.0,45.0,1.35,2983.5,2983500.0
STB,2024-12-10,2200.0,2200.0,2200.0,2200.0,24.0,390.0,858000.0,858000.0
STB,2024-12-06,2200.0,2279.0,2150.0,2194.76,28.0,524.0,1150.053,1150053.0
STB,2024-12-05,2180.0,2200.0,2150.0,2188.7,173.0,270.0,590950.0,590950.0
STB,2024-12-04,2150.0,2169.0,2149.0,2151.55,215.0,265.0,570161.0,570161.0
STB,2024-12-03,2136.0,2136.0,2101.0,2106.19,29.0,104.0,219044.0,219044.0
STB,2024-12-02,2100.0,2100.0,2100.0,2100.0,0.0,276.0,579600.0,579600.0
STB,2024-11-29,2100.0,2100.0,2100.0,2100.0,-71.0,27.0,56700.0,56700.0
STB,2024-11-28,2115.0,2115.0,2115.0,2115.0,-67.0,10.0,21150.0,21150.0
STB,2024-11-27,2130.0,2130.0,2129.0,2129.23,12.0,130.0,276800.0,276800.0
STB,2024-11-26,2120.0,2132.0,2120.0,2126.77,-29.0,288.0,612509.0,612509.0
STB,2024-11-25,2133.0,2133.0,2130.0,2132.85,298.0,402.0,857406.0,857406.0
STB,2024-11-22,2050.0,2124.0,2050.0,2071.14,-81.0,70.0,144980.0,144980.0
STB,2024-11-20,2088.0,2088.0,2088.0,2088.0,78.0,10.0,20880.0,20880.0
STB,2024-11-19,2088.0,2088.0,1961.0,2071.82,-79.0,467.0,967541.0,967541.0
STB,2024-11-18,2088.0,2089.0,2088.0,2088.42,294.0,360.0,751830.0,751830.0
STB,2024-11-15,2029.0,2029.0,2028.0,2028.71,260.0,350.0,710050.0,710050.0
STB,2024-11-14,1960.0,2000.0,1960.0,1977.39,89.0,92.0,181920.0,181920.0
STB,2024-11-13,1960.0,1960.0,1960.0,1960.0,0.0,240.0,470400.0,470400.0
STB,2024-11-12,1960.0,1960.0,1960.0,1960.0,-20.0,1.0,1960.0,1960.0
STB,2024-11-11,1963.0,1965.0,1963.0,1963.83,-1.0,190.0,373127.0,373127.0
STB,2024-11-08,1964.0,1964.0,1964.0,1964.0,-27.0,155.0,304420.0,304420.0
STB,2024-11-07,1967.0,1975.0,1967.0,1969.28,-28.0,642.0,1264.276,1264276.0
STB,2024-11-06,1975.0,1990.0,1970.0,1974.75,29.0,295.0,582550.0,582550.0
STB,2024-11-05,1969.0,1969.0,1969.0,1969.0,-140.0,25.0,49225.0,49225.0
STB,2024-11-04,1997.0,1997.0,1997.0,1997.0,0.0,27.0,53919.0,53919.0
STB,2024-11-01,1997.0,1997.0,1997.0,1997.0,202.0,138.0,275586.0,275586.0
STB,2024-10-31,1960.0,1960.0,1950.0,1957.51,99.0,1.065,2084.75,2084750.0
STB,2024-10-30,1938.0,1949.0,1920.0,1938.29,95.0,434.0,841220.0,841220.0
STB,2024-10-28,1920.0,1920.0,1920.0,1920.0,35.0,115.0,220800.0,220800.0
STB,2024-10-25,1900.0,1919.0,1900.0,1913.26,-35.0,43.0,82270.0,82270.0
STB,2024-10-22,1920.0,1920.0,1920.0,1920.0,0.0,300.0,576000.0,576000.0
STB,2024-10-21,1920.0,1920.0,1920.0,1920.0,-144.0,65.0,124800.0,124800.0
STB,2024-10-18,1948.0,1948.0,1948.0,1948.0,110.0,5.0,9740.0,9740.0
STB,2024-10-16,1920.0,1950.0,1899.0,1926.71,-119.0,112.0,215792.0,215792.0
STB,2024-10-15,1950.0,1950.0,1950.0,1950.0,0.0,560.0,1092.0,1092000.0
STB,2024-10-09,1950.0,1950.0,1950.0,1950.0,-46.0,95.0,185250.0,185250.0
STB,2024-10-08,1959.0,1959.0,1959.0,1959.0,109.0,10.0,19590.0,19590.0
STB,2024-10-07,1939.0,1939.0,1935.0,1937.92,-109.0,425.0,823615.0,823615.0
STB,2024-10-04,1959.0,1965.0,1959.0,1959.34,104.0,318.0,623070.0,623070.0
STB,2024-10-02,1940.0,1940.0,1939.0,1939.13,-99.0,265.0,513870.0,513870.0
STB,2024-09-30,1939.0,1964.0,1939.0,1958.53,252.0,320.0,626730.0,626730.0
STB,2024-09-27,1910.0,1911.0,1910.0,1910.33,-269.0,150.0,286550.0,286550.0
STB,2024-09-26,1964.0,1964.0,1963.0,1963.15,295.0,59.0,115826.0,115826.0
STB,2024-09-25,1791.0,1930.0,1791.0,1906.83,-413.0,60.0,114410.0,114410.0
STB,2024-09-24,1989.0,1989.0,1989.0,1989.0,0.0,2.0,3978.0,3978.0
STB,2024-09-23,1989.0,1989.0,1989.0,1989.0,0.0,1.0,1989.0,1989.0
STB,2024-09-18,1989.0,1989.0,1989.0,1989.0,58.0,30.0,59670.0,59670.0
STB,2024-09-17,1984.0,1984.0,1970.0,1977.46,-58.0,417.0,824602.0,824602.0
STB,2024-09-16,1989.0,1989.0,1989.0,1989.0,34.0,234.0,465426.0,465426.0
STB,2024-09-13,1980.0,1989.0,1950.0,1982.33,-15.0,721.0,1429.262,1429262.0
STB,2024-09-12,1989.0,1990.0,1960.0,1985.36,-9.0,148.0,293834.0,293834.0
STB,2024-09-11,1989.0,1989.0,1987.0,1987.22,1.0,258.0,512704.0,512704.0
STB,2024-09-10,1987.0,1987.0,1987.0,1987.0,161.0,5.0,9935.0,9935.0
STB,2024-09-05,1989.0,1989.0,1955.0,1955.43,-218.0,314.0,614006.0,614006.0
STB,2024-09-04,1999.0,1999.0,1999.0,1999.0,89.0,5.0,9995.0,9995.0
STB,2024-09-03,1999.0,1999.0,1979.0,1981.38,8.0,227.0,449773.0,449773.0
STB,2024-09-02,1980.0,1980.0,1978.0,1979.74,8.0,385.0,762200.0,762200.0
STB,2024-08-30,1978.0,1980.0,1975.0,1978.22,42.0,225.0,445100.0,445100.0
STB,2024-08-29,1970.0,1970.0,1970.0,1970.0,-149.0,80.0,157600.0,157600.0
STB,2024-08-27,2000.0,2000.0,1999.0,1999.83,121.0,590.0,1179.9,1179900.0
STB,2024-08-26,1976.0,1976.0,1976.0,1976.0,297.0,400.0,790400.0,790400.0
STB,2024-08-23,1999.0,1999.0,1915.0,1919.0,317.0,210.0,402990.0,402990.0
STB,2024-08-22,1860.0,1860.0,1860.0,1860.0,24.0,80.0,148800.0,148800.0
STB,2024-08-21,1840.0,1868.0,1840.0,1855.5,-78.0,159.0,295024.0,295024.0
STB,2024-08-20,1870.0,1870.0,1870.0,1870.0,0.0,250.0,467500.0,467500.0
STB,2024-08-19,1870.0,1870.0,1870.0,1870.0,-1.0,160.0,299200.0,299200.0
STB,2024-08-16,1800.0,1885.0,1800.0,1870.1,202.0,299.0,559160.0,559160.0
STB,2024-08-15,1820.0,1845.0,1820.0,1833.08,184.0,130.0,238300.0,238300.0
STB,2024-08-13,1800.0,1800.0,1800.0,1800.0,-236.0,381.0,685800.0,685800.0
STB,2024-08-12,1849.0,1850.0,1748.0,1843.46,231.0,345.0,635995.0,635995.0
STB,2024-08-09,1800.0,1810.0,1800.0,1801.82,31.0,550.0,991000.0,991000.0
STB,2024-08-08,1797.0,1797.0,1795.0,1796.19,210.0,829.0,1489.045,1489045.0
STB,2024-08-07,1755.0,1796.0,1755.0,1759.21,-210.0,78.0,137218.0,137218.0
STB,2024-08-06,1797.0,1798.0,1790.0,1796.94,-17.0,190.0,341419.0,341419.0
STB,2024-08-05,1800.0,1800.0,1800.0,1800.0,-228.0,270.0,486000.0,486000.0
STB,2024-08-01,1835.0,1850.0,1834.0,1842.05,234.0,770.0,1418.38,1418380.0
STB,2024-07-31,1800.0,1800.0,1800.0,1800.0,-4.0,50.0,90000.0,90000.0
STB,2024-07-30,1800.0,1840.0,1800.0,1800.76,-5.0,1.775,3196.341,3196341.0
STB,2024-07-29,1843.0,1843.0,1800.0,1801.74,66.0,811.0,1461.215,1461215.0
STB,2024-07-26,1790.0,1790.0,1790.0,1790.0,289.0,200.0,358000.0,358000.0
STB,2024-07-25,1780.0,1800.0,1719.0,1739.64,400.0,1.382,2404.188,2404188.0
STB,2024-07-24,1720.0,1720.0,1650.0,1672.78,162.0,1.726,2887.21,2887210.0
STB,2024-07-23,1645.0,1650.0,1645.0,1646.13,22.0,413.0,679850.0,679850.0
STB,2024-07-22,1635.0,1645.0,1635.0,1642.55,59.0,200.0,328510.0,328510.0
STB,2024-07-19,1637.0,1637.0,1630.0,1632.92,273.0,510.0,832791.0,832791.0
STB,2024-07-18,1600.0,1601.0,1579.0,1589.46,130.0,2.124,3376.02,3376020.0
STB,2024-07-17,1575.0,1575.0,1568.0,1569.09,7.0,1.132,1776.208,1776208.0
STB,2024-07-16,1568.0,1568.0,1568.0,1568.0,20.0,44.0,68992.0,68992.0
STB,2024-07-15,1568.0,1568.0,1560.0,1564.8,14.0,125.0,195600.0,195600.0
STB,2024-07-12,1560.0,1568.0,1560.0,1562.64,-36.0,303.0,473480.0,473480.0
STB,2024-07-11,1568.0,1569.0,1568.0,1568.26,56.0,95.0,148985.0,148985.0
STB,2024-07-10,1560.0,1565.0,1550.0,1559.59,11.0,1.328,2071.14,2071140.0
STB,2024-07-09,1559.0,1560.0,1550.0,1557.94,51.0,685.0,1067.19,1067190.0
STB,2024-07-08,1550.0,1550.0,1550.0,1550.0,-62.0,170.0,263500.0,263500.0
STB,2024-07-05,1559.0,1560.0,1559.0,1559.65,135.0,935.0,1458.276,1458276.0
STB,2024-07-04,1559.0,1559.0,1502.0,1538.84,-95.0,2.389,3676.278,3676278.0
STB,2024-07-03,1550.0,1559.0,1550.0,1553.6,-41.0,500.0,776800.0,776800.0
STB,2024-07-01,1560.0,1560.0,1560.0,1560.0,0.0,400.0,624000.0,624000.0
STB,2024-06-28,1560.0,1560.0,1560.0,1560.0,-14.0,750.0,1170.0,1170000.0
STB,2024-06-18,1569.0,1569.0,1560.0,1562.13,-49.0,262.0,409278.0,409278.0
STB,2024-06-17,1569.0,1570.0,1569.0,1569.85,-41.0,351.0,551019.0,551019.0
STB,2024-06-14,1571.0,1580.0,1570.0,1576.3,3.0,660.0,1040.36,1040360.0
STB,2024-06-13,1580.0,1580.0,1570.0,1575.82,-4.0,1.196,1884.68,1884680.0
STB,2024-06-12,1580.0,1580.0,1570.0,1576.48,-20.0,710.0,1119.3,1119300.0
STB,2024-06-11,1579.0,1580.0,1579.0,1579.71,126.0,700.0,1105.8,1105800.0
STB,2024-06-10,1560.0,1560.0,1560.0,1560.0,-6.0,173.0,269880.0,269880.0
STB,2024-06-07,1541.0,1570.0,1541.0,1560.92,-19.0,1.125,1756.03,1756030.0
STB,2024-06-06,1569.0,1569.0,1550.0,1563.86,-39.0,2.047,3201.22,3201220.0
STB,2024-06-05,1570.0,1570.0,1570.0,1570.0,-15.0,8.0,12560.0,12560.0
STB,2024-06-04,1570.0,1580.0,1570.0,1572.37,-39.0,491.0,772033.0,772033.0
STB,2024-06-03,1580.0,1580.0,1578.0,1578.47,48.0,150.0,236770.0,236770.0
STB,2024-05-31,1560.0,1579.0,1560.0,1570.94,-104.0,850.0,1335.3,1335300.0
STB,2024-05-30,1582.0,1590.0,1582.0,1587.52,-16.0,290.0,460380.0,460380.0
STB,2024-05-27,1590.0,1590.0,1590.0,1590.0,5.0,97.0,154230.0,154230.0
STB,2024-05-23,1588.0,1590.0,1588.0,1589.23,58.0,545.0,866130.0,866130.0
STB,2024-05-22,1580.0,1580.0,1580.0,1580.0,128.0,250.0,395000.0,395000.0
STB,2024-05-21,1560.0,1560.0,1560.0,1560.0,-71.0,100.0,156000.0,156000.0
STB,2024-05-17,1530.0,1596.0,1530.0,1571.18,137.0,110.0,172830.0,172830.0
STB,2024-05-16,1550.0,1550.0,1550.0,1550.0,-64.0,4.05,6277.5,6277500.0
STB,2024-05-15,1560.0,1560.0,1560.0,1560.0,74.0,34.0,53040.0,53040.0
STB,2024-05-14,1550.0,1550.0,1545.0,1548.55,22.0,1.73,2679.0,2679000.0
STB,2024-05-13,1525.0,1550.0,1525.0,1545.12,115.0,410.0,633500.0,633500.0
STB,2024-05-10,1525.0,1550.0,1525.0,1527.48,16.0,1.615,2466.875,2466875.0
STB,2024-05-09,1525.0,1525.0,1525.0,1525.0,0.0,60.0,91500.0,91500.0
STB,2024-05-07,1525.0,1525.0,1525.0,1525.0,16.0,450.0,686250.0,686250.0
STB,2024-05-02,1535.0,1535.0,1520.0,1522.62,-297.0,672.0,1023.2,1023200.0
STB,2024-04-30,1550.0,1580.0,1550.0,1569.26,-134.0,1.394,2187.55,2187550.0
STB,2024-04-29,1570.0,1600.0,1570.0,1590.5,-59.0,960.0,1526.88,1526880.0
STB,2024-04-26,1600.0,1600.0,1600.0,1600.0,0.0,590.0,944000.0,944000.0
STB,2024-04-25,1600.0,1600.0,1600.0,1600.0,49.0,847.0,1355.2,1355200.0
STB,2024-04-23,1600.0,1600.0,1580.0,1592.24,77.0,1.133,1804.011,1804011.0
STB,2024-04-22,1580.0,1580.0,1580.0,1580.0,1.0,40.0,63200.0,63200.0
STB,2024-04-19,1580.0,1580.0,1579.0,1579.77,-1.0,490.0,774085.0,774085.0
STB,2024-04-18,1580.0,1580.0,1580.0,1580.0,-94.0,769.0,1215.02,1215020.0
STB,2024-04-17,1595.0,1595.0,1595.0,1595.0,-25.0,10.0,15950.0,15950.0
STB,2024-04-15,1599.0,1599.0,1599.0,1599.0,114.0,50.0,79950.0,79950.0
STB,2024-04-12,1581.0,1581.0,1581.0,1581.0,-182.0,84.0,132804.0,132804.0
STB,2024-04-11,1600.0,1619.0,1600.0,1610.36,-60.0,445.0,716612.0,716612.0
STB,2024-04-09,1620.0,1620.0,1620.0,1620.0,-49.0,200.0,324000.0,324000.0
STB,2024-04-08,1628.0,1628.0,1628.0,1628.0,298.0,160.0,260480.0,260480.0
STB,2024-04-05,1580.0,1600.0,1580.0,1580.88,11.0,340.0,537500.0,537500.0
STB,2024-04-04,1580.0,1580.0,1577.0,1579.21,188.0,4.95,7817.08,7817080.0
STB,2024-04-03,1550.0,1551.0,1550.0,1550.06,11.0,902.0,1398.15,1398150.0
STB,2024-04-02,1560.0,1560.0,1540.0,1548.42,135.0,380.0,588400.0,588400.0
STB,2024-04-01,1525.0,1557.0,1513.0,1527.8,102.0,200.0,305560.0,305560.0
STB,2024-03-29,1535.0,1535.0,1500.0,1512.34,357.0,297.0,449165.0,449165.0
STB,2024-03-28,1460.0,1472.0,1447.0,1460.27,148.0,600.0,876160.0,876160.0
STB,2024-03-27,1439.0,1439.0,1439.0,1439.0,1.0,185.0,266215.0,266215.0
STB,2024-03-26,1439.0,1439.0,1422.0,1438.91,13.0,899.0,1293.576,1293576.0
STB,2024-03-21,1437.0,1437.0,1437.0,1437.0,84.0,50.0,71850.0,71850.0
STB,2024-03-20,1425.0,1425.0,1425.0,1425.0,-35.0,100.0,142500.0,142500.0
STB,2024-03-19,1430.0,1430.0,1430.0,1430.0,0.0,438.0,626340.0,626340.0
STB,2024-03-18,1430.0,1430.0,1430.0,1430.0,70.0,332.0,474760.0,474760.0
STB,2024-03-14,1420.0,1420.0,1420.0,1420.0,-22.0,250.0,355000.0,355000.0
STB,2024-03-13,1421.0,1437.0,1420.0,1423.17,22.0,1.399,1991.009,1991009.0
STB,2024-03-12,1420.0,1420.0,1420.0,1420.0,-68.0,250.0,355000.0,355000.0
STB,2024-03-08,1430.0,1430.0,1420.0,1429.78,-71.0,465.0,664850.0,664850.0
STB,2024-03-06,1440.0,1440.0,1440.0,1440.0,0.0,100.0,144000.0,144000.0
STB,2024-03-01,1440.0,1440.0,1440.0,1440.0,0.0,28.0,40320.0,40320.0
STB,2024-02-29,1440.0,1440.0,1440.0,1440.0,21.0,80.0,115200.0,115200.0
STB,2024-02-28,1449.0,1450.0,1420.0,1436.96,-75.0,585.0,840620.0,840620.0
STB,2024-02-27,1410.0,1460.0,1410.0,1447.8,151.0,810.0,1172.718,1172718.0
STB,2024-02-26,1420.0,1450.0,1420.0,1426.25,44.0,144.0,205380.0,205380.0
STB,2024-02-23,1420.0,1420.0,1420.0,1420.0,71.0,45.0,63900.0,63900.0
STB,2024-02-22,1410.0,1410.0,1410.0,1410.0,-8.0,219.0,308790.0,308790.0
STB,2024-02-21,1410.0,1420.0,1400.0,1411.18,-6.0,4.342,6127.344,6127344.0
STB,2024-02-20,1412.0,1412.0,1412.0,1412.0,-224.0,90.0,127080.0,127080.0
STB,2024-02-19,1439.0,1456.0,1439.0,1444.31,167.0,160.0,231090.0,231090.0
STB,2024-02-16,1420.0,1422.0,1410.0,1420.56,-4.0,2.8,3977.567,3977567.0
STB,2024-02-15,1422.0,1430.0,1420.0,1421.06,-3.0,1.704,2421.484,2421484.0
STB,2024-02-14,1421.0,1435.0,1420.0,1421.43,-1.0,245.0,348250.0,348250.0
STB,2024-02-13,1437.0,1437.0,1420.0,1421.55,11.0,220.0,312740.0,312740.0
STB,2024-02-12,1420.0,1420.0,1420.0,1420.0,-4.0,600.0,852000.0,852000.0
STB,2024-02-08,1439.0,1439.0,1411.0,1420.62,24.0,316.0,448916.0,448916.0
STB,2024-02-07,1411.0,1444.0,1411.0,1417.15,-109.0,236.0,334448.0,334448.0
STB,2024-02-06,1426.0,1450.0,1426.0,1432.75,-18.0,151.0,216345.0,216345.0
STB,2024-02-05,1444.0,1450.0,1420.0,1435.32,180.0,359.0,515280.0,515280.0
STB,2024-02-02,1410.0,1410.0,1410.0,1410.0,44.0,100.0,141000.0,141000.0
STB,2024-02-01,1420.0,1420.0,1400.0,1403.8,147.0,395.0,554500.0,554500.0
STB,2024-01-31,1396.0,1397.0,1350.0,1383.5,-13.0,600.0,830103.0,830103.0
STB,2024-01-30,1390.0,1390.0,1375.0,1385.26,57.0,1.18,1634.61,1634610.0
STB,2024-01-29,1380.0,1380.0,1377.0,1377.4,-4.0,2.115,2913.2,2913200.0
STB,2024-01-26,1378.0,1378.0,1378.0,1378.0,132.0,2.2,3031.6,3031600.0
STB,2024-01-25,1360.0,1360.0,1360.0,1360.0,-15.0,103.0,140080.0,140080.0
STB,2024-01-23,1369.0,1369.0,1360.0,1362.0,15.0,900.0,1225.8,1225800.0
STB,2024-01-22,1360.0,1360.0,1360.0,1360.0,74.0,181.0,246160.0,246160.0
STB,2024-01-15,1350.0,1350.0,1350.0,1350.0,-146.0,50.0,67500.0,67500.0
STB,2024-01-10,1370.0,1370.0,1370.0,1370.0,-44.0,55.0,75350.0,75350.0
STB,2024-01-04,1376.0,1376.0,1376.0,1376.0,139.0,50.0,68800.0,68800.0
STB,2024-01-03,1378.0,1378.0,1350.0,1357.18,68.0,195.0,264650.0,264650.0
STB,2024-01-02,1348.0,1348.0,1348.0,1348.0,229.0,50.0,67400.0,67400.0
STB,2023-12-28,1315.0,1320.0,1315.0,1317.78,75.0,180.0,237200.0,237200.0
STB,2023-12-26,1300.0,1325.0,1300.0,1307.92,-283.0,840.0,1098.65,1098650.0
STB,2023-12-21,1355.0,1355.0,1316.0,1346.0,224.0,65.0,87490.0,87490.0
STB,2023-12-19,1349.0,1349.0,1310.0,1316.5,-139.0,420.0,552930.0,552930.0
STB,2023-12-18,1335.0,1335.0,1335.0,1335.0,269.0,120.0,160200.0,160200.0
STB,2023-12-14,1300.0,1300.0,1300.0,1300.0,0.0,1.49,1937.0,1937000.0
STB,2023-12-12,1300.0,1300.0,1300.0,1300.0,0.0,690.0,897000.0,897000.0
STB,2023-12-11,1300.0,1300.0,1300.0,1300.0,-534.0,2.207,2869.1,2869100.0
STB,2023-12-07,1369.0,1379.0,1369.0,1373.4,169.0,500.0,686700.0,686700.0
STB,2023-12-06,1350.0,1359.0,1334.0,1350.53,137.0,1.293,1746.23,1746230.0
STB,2023-12-05,1334.0,1335.0,1330.0,1332.29,70.0,590.0,786050.0,786050.0
STB,2023-12-04,1320.0,1337.0,1320.0,1323.03,177.0,365.0,482905.0,482905.0
STB,2023-12-01,1300.0,1300.0,1299.0,1299.96,74.0,667.0,867076.0,867076.0
STB,2023-11-30,1286.0,1298.0,1286.0,1290.35,-74.0,310.0,400010.0,400010.0
STB,2023-11-28,1300.0,1300.0,1300.0,1300.0,8.0,114.0,148200.0,148200.0
STB,2023-11-24,1299.0,1299.0,1299.0,1299.0,-7.0,245.0,318255.0,318255.0
STB,2023-11-23,1300.0,1300.0,1299.0,1299.91,0.0,1.65,2144.85,2144850.0
STB,2023-11-22,1300.0,1300.0,1298.0,1299.92,156.0,5.216,6780.4,6780400.0
STB,2023-11-21,1280.0,1280.0,1280.0,1280.0,-148.0,55.0,70400.0,70400.0
STB,2023-11-17,1299.0,1300.0,1299.0,1299.25,2.0,957.0,1243.387,1243387.0
STB,2023-11-16,1299.0,1299.0,1299.0,1299.0,8.0,87.0,113013.0,113013.0
STB,2023-11-15,1298.0,1298.0,1298.0,1298.0,199.0,500.0,649000.0,649000.0
STB,2023-11-14,1298.0,1298.0,1260.0,1272.71,158.0,415.0,528175.0,528175.0
STB,2023-11-13,1256.0,1256.0,1250.0,1252.88,-83.0,305.0,382129.0,382129.0
STB,2023-11-09,1260.0,1270.0,1260.0,1263.33,-130.0,300.0,379000.0,379000.0
STB,2023-11-08,1280.0,1280.0,1280.0,1280.0,0.0,15.0,19200.0,19200.0
STB,2023-11-07,1280.0,1280.0,1280.0,1280.0,-97.0,100.0,128000.0,128000.0
STB,2023-11-02,1281.0,1300.0,1281.0,1292.52,-57.0,165.0,213265.0,213265.0
STB,2023-11-01,1299.0,1300.0,1299.0,1299.88,-1.0,856.0,1112.7,1112700.0
STB,2023-10-31,1300.0,1300.0,1300.0,1300.0,-107.0,2.544,3307.2,3307200.0
STB,2023-10-30,1330.0,1330.0,1300.0,1314.0,108.0,300.0,394200.0,394200.0
STB,2023-10-27,1300.0,1300.0,1300.0,1300.0,0.0,810.0,1053.0,1053000.0
STB,2023-10-26,1300.0,1301.0,1300.0,1300.04,-225.0,943.0,1225.94,1225940.0
STB,2023-10-25,1330.0,1330.0,1330.0,1330.0,78.0,107.0,142310.0,142310.0
STB,2023-10-24,1320.0,1320.0,1319.0,1319.67,-105.0,300.0,395900.0,395900.0
STB,2023-10-20,1320.0,1339.0,1320.0,1333.63,45.0,311.0,414760.0,414760.0
STB,2023-10-19,1320.0,1339.0,1320.0,1327.6,132.0,500.0,663800.0,663800.0
STB,2023-10-18,1300.0,1320.0,1300.0,1310.34,-75.0,590.0,773100.0,773100.0
STB,2023-10-17,1320.0,1321.0,1320.0,1320.19,-160.0,539.0,711580.0,711580.0
STB,2023-10-13,1345.0,1345.0,1340.0,1341.71,-24.0,310.0,415930.0,415930.0
STB,2023-10-12,1345.0,1345.0,1345.0,1345.0,43.0,100.0,134500.0,134500.0
STB,2023-10-09,1340.0,1340.0,1339.0,1339.25,-22.0,200.0,267850.0,267850.0
STB,2023-10-06,1344.0,1344.0,1339.0,1342.21,21.0,670.0,899280.0,899280.0
STB,2023-10-04,1345.0,1345.0,1334.0,1339.41,238.0,186.0,249130.0,249130.0
STB,2023-10-03,1333.0,1333.0,1301.0,1308.27,88.0,440.0,575640.0,575640.0
STB,2023-09-29,1300.0,1300.0,1280.0,1296.8,-17.0,447.0,579668.0,579668.0
STB,2023-09-28,1299.0,1299.0,1299.0,1299.0,0.0,30.0,38970.0,38970.0
STB,2023-09-22,1299.0,1299.0,1299.0,1299.0,8.0,55.0,71445.0,71445.0
STB,2023-09-21,1298.0,1298.0,1298.0,1298.0,23.0,500.0,649000.0,649000.0
STB,2023-09-18,1295.0,1295.0,1295.0,1295.0,71.0,430.0,556850.0,556850.0
STB,2023-09-13,1275.0,1294.0,1275.0,1285.85,-71.0,494.0,635211.0,635211.0
STB,2023-09-11,1295.0,1295.0,1295.0,1295.0,-6.0,98.0,126910.0,126910.0
STB,2023-09-07,1297.0,1298.0,1289.0,1295.8,727.0,125.0,161975.0,161975.0
STB,2023-08-24,1208.0,1208.0,1208.0,1208.0,-701.0,100.0,120800.0,120800.0
STB,2023-08-23,1299.0,1299.0,1299.0,1299.0,-218.0,60.0,77940.0,77940.0
STB,2023-08-08,1328.0,1328.0,1328.0,1328.0,-163.0,50.0,66400.0,66400.0
STB,2023-08-03,1349.0,1350.0,1349.0,1349.96,0.0,2.0,2699.928,2699928.0
STB,2023-08-01,1350.0,1350.0,1349.0,1349.9,-233.0,1.0,1349.9,1349900.0
STB,2023-07-31,1385.0,1385.0,1380.0,1382.09,599.0,215.0,297150.0,297150.0
STB,2023-07-28,1304.0,1304.0,1304.0,1304.0,188.0,50.0,65200.0,65200.0
STB,2023-07-27,1280.0,1280.0,1280.0,1280.0,0.0,256.0,327680.0,327680.0
STB,2023-07-26,1280.0,1280.0,1280.0,1280.0,-229.0,274.0,350720.0,350720.0
STB,2023-07-18,1310.0,1310.0,1310.0,1310.0,-76.0,35.0,45850.0,45850.0
STB,2023-07-07,1320.0,1320.0,1320.0,1320.0,174.0,2.0,2640.0,2640.0
STB,2023-07-06,1319.0,1319.0,1285.0,1297.38,396.0,400.0,518950.0,518950.0
STB,2023-07-05,1250.0,1250.0,1220.0,1248.02,330.0,1.081,1349.108,1349108.0
STB,2023-07-04,1220.0,1220.0,1200.0,1208.12,67.0,256.0,309280.0,309280.0
STB,2023-07-03,1201.0,1201.0,1200.0,1200.09,-291.0,294.0,352827.0,352827.0
STB,2023-06-30,1236.0,1236.0,1236.0,1236.0,300.0,100.0,123600.0,123600.0
STB,2023-06-29,1200.0,1200.0,1200.0,1200.0,0.0,300.0,360000.0,360000.0
STB,2023-06-28,1200.0,1200.0,1200.0,1200.0,0.0,720.0,864000.0,864000.0
STB,2023-06-23,1200.0,1200.0,1200.0,1200.0,-5.0,60.0,72000.0,72000.0
STB,2023-06-22,1200.0,1235.0,1200.0,1200.57,-2.0,1.005,1206.575,1206575.0
STB,2023-06-20,1200.0,1201.0,1200.0,1200.86,0.0,406.0,487550.0,487550.0
STB,2023-06-19,1200.0,1210.0,1200.0,1200.83,-237.0,666.0,799750.0,799750.0
STB,2023-06-16,1230.0,1230.0,1230.0,1230.0,-160.0,100.0,123000.0,123000.0
STB,2023-06-15,1250.0,1250.0,1250.0,1250.0,-6.0,100.0,125000.0,125000.0
STB,2023-06-14,1250.0,1255.0,1249.0,1250.72,-40.0,555.0,694150.0,694150.0
STB,2023-06-09,1255.0,1286.0,1255.0,1255.73,46.0,403.0,506058.0,506058.0
STB,2023-06-06,1250.0,1250.0,1250.0,1250.0,-79.0,100.0,125000.0,125000.0
STB,2023-06-05,1260.0,1260.0,1260.0,1260.0,-2.0,2.509,3161.34,3161340.0
STB,2023-06-01,1260.0,1270.0,1260.0,1260.31,-156.0,2.065,2602.55,2602550.0
STB,2023-05-30,1270.0,1300.0,1270.0,1280.22,68.0,943.0,1207.248,1207248.0
STB,2023-05-29,1270.0,1299.0,1270.0,1271.53,-208.0,8.365,10636.335,10636335.0
STB,2023-05-26,1298.0,1300.0,1298.0,1298.54,-11.0,1.893,2458.137,2458137.0
STB,2023-05-25,1300.0,1300.0,1300.0,1300.0,198.0,303.0,393900.0,393900.0
STB,2023-05-19,1270.0,1280.0,1270.0,1274.82,-139.0,1.24,1580.78,1580780.0
STB,2023-05-18,1270.0,1299.0,1270.0,1292.83,-47.0,254.0,328380.0,328380.0
STB,2023-05-17,1299.0,1299.0,1299.0,1299.0,-8.0,110.0,142890.0,142890.0
STB,2023-05-16,1300.0,1300.0,1300.0,1300.0,-299.0,400.0,520000.0,520000.0
STB,2023-05-12,1340.0,1340.0,1340.0,1340.0,25.0,50.0,67000.0,67000.0
STB,2023-05-05,1320.0,1370.0,1320.0,1336.67,-164.0,1.5,2005.0,2005000.0
STB,2023-05-02,1359.0,1359.0,1359.0,1359.0,-297.0,100.0,135900.0,135900.0
STB,2023-04-28,1401.0,1402.0,1400.0,1400.65,5.0,436.0,610682.0,610682.0
STB,2023-04-27,1400.0,1400.0,1400.0,1400.0,0.0,650.0,910000.0,910000.0
STB,2023-04-26,1400.0,1400.0,1400.0,1400.0,0.0,438.0,613200.0,613200.0
STB,2023-04-25,1400.0,1400.0,1400.0,1400.0,34.0,297.0,415800.0,415800.0
STB,2023-04-24,1400.0,1400.0,1380.0,1395.29,118.0,412.0,574860.0,574860.0
STB,2023-04-20,1379.0,1380.0,1379.0,1379.01,264.0,203.0,279940.0,279940.0
STB,2023-04-18,1350.0,1350.0,1335.0,1343.55,249.0,193.0,259305.0,259305.0
STB,2023-04-13,1315.0,1315.0,1308.0,1310.93,-20.0,86.0,112740.0,112740.0
STB,2023-04-12,1324.0,1324.0,1303.0,1313.57,81.0,755.0,991745.0,991745.0
STB,2023-04-10,1303.0,1303.0,1303.0,1303.0,0.0,667.0,869101.0,869101.0
STB,2023-04-06,1303.0,1303.0,1303.0,1303.0,-166.0,150.0,195450.0,195450.0
STB,2023-04-05,1325.0,1325.0,1325.0,1325.0,192.0,503.0,666475.0,666475.0
STB,2023-04-04,1300.0,1300.0,1300.0,1300.0,-189.0,649.0,843700.0,843700.0
STB,2023-04-03,1325.0,1325.0,1325.0,1325.0,69.0,22.0,29150.0,29150.0
STB,2023-03-31,1311.0,1325.0,1311.0,1315.97,-75.0,183.0,240823.0,240823.0
STB,2023-03-30,1350.0,1350.0,1310.0,1325.94,130.0,1.333,1767.478,1767478.0
STB,2023-03-28,1310.0,1310.0,1300.0,1308.9,63.0,91.0,119110.0,119110.0
STB,2023-03-24,1300.0,1310.0,1300.0,1300.66,-50.0,1.78,2315.175,2315175.0
STB,2023-03-23,1307.0,1308.0,1307.0,1307.15,-317.0,329.0,430053.0,430053.0
STB,2023-03-21,1350.0,1350.0,1350.0,1350.0,37.0,50.0,67500.0,67500.0
STB,2023-03-17,1345.0,1345.0,1345.0,1345.0,327.0,140.0,188300.0,188300.0
STB,2023-03-15,1305.0,1305.0,1301.0,1302.36,-28.0,197.0,256565.0,256565.0
STB,2023-03-14,1306.0,1306.0,1306.0,1306.0,8.0,478.0,624268.0,624268.0
STB,2023-03-13,1305.0,1305.0,1305.0,1305.0,-113.0,30.0,39150.0,39150.0
STB,2023-03-09,1305.0,1330.0,1305.0,1319.94,75.0,946.0,1248.66,1248660.0
STB,2023-03-08,1310.0,1311.0,1310.0,1310.07,1.0,820.0,1074.258,1074258.0
STB,2023-03-07,1310.0,1310.0,1310.0,1310.0,0.0,350.0,458500.0,458500.0
STB,2023-03-06,1310.0,1311.0,1310.0,1310.06,22.0,833.0,1091.28,1091280.0
STB,2023-03-02,1300.0,1312.0,1300.0,1307.12,-45.0,749.0,979030.0,979030.0
STB,2023-02-24,1301.0,1329.0,1301.0,1313.0,15.0,350.0,459550.0,459550.0
STB,2023-02-23,1310.0,1311.0,1310.0,1310.97,-286.0,78.0,102256.0,102256.0
STB,2023-02-20,1350.0,1350.0,1349.0,1349.53,373.0,150.0,202430.0,202430.0
STB,2023-02-17,1301.0,1301.0,1301.0,1301.0,-106.0,21.0,27321.0,27321.0
STB,2023-02-16,1315.0,1315.0,1315.0,1315.0,0.0,30.0,39450.0,39450.0
STB,2023-02-15,1315.0,1315.0,1315.0,1315.0,0.0,170.0,223550.0,223550.0
STB,2023-02-13,1315.0,1315.0,1315.0,1315.0,-262.0,20.0,26300.0,26300.0
STB,2023-02-10,1350.0,1351.0,1350.0,1350.33,-285.0,150.0,202550.0,202550.0
STB,2023-02-09,1390.0,1390.0,1390.0,1390.0,296.0,10.0,13900.0,13900.0
STB,2023-02-06,1350.0,1350.0,1350.0,1350.0,0.0,669.0,903150.0,903150.0
STB,2023-02-03,1350.0,1350.0,1350.0,1350.0,305.0,31.0,41850.0,41850.0
STB,2023-02-01,1310.0,1310.0,1310.0,1310.0,0.0,700.0,917000.0,917000.0
STB,2023-01-31,1310.0,1310.0,1310.0,1310.0,107.0,350.0,458500.0,458500.0
STB,2023-01-27,1310.0,1310.0,1290.0,1296.15,1.0,650.0,842500.0,842500.0
STB,2023-01-26,1296.0,1296.0,1296.0,1296.0,6.0,200.0,259200.0,259200.0
STB,2023-01-25,1290.0,1320.0,1290.0,1295.19,-166.0,6.82,8833.2,8833200.0
STB,2023-01-24,1317.0,1317.0,1317.0,1317.0,-244.0,150.0,197550.0,197550.0
STB,2023-01-20,1350.0,1350.0,1350.0,1350.0,-357.0,85.0,114750.0,114750.0
STB,2023-01-18,1400.0,1400.0,1400.0,1400.0,-541.0,67.0,93800.0,93800.0
STB,2023-01-13,1480.0,1480.0,1480.0,1480.0,963.0,3.0,4440.0,4440.0
STB,2023-01-11,1350.0,1350.0,1350.0,1350.0,555.0,1.175,1586.25,1586250.0
STB,2023-01-09,1350.0,1350.0,1245.0,1279.0,-526.0,75.0,95925.0,95925.0
STB,2023-01-04,1350.0,1350.0,1350.0,1350.0,30.0,89.0,120150.0,120150.0
STB,2022-12-27,1346.0,1346.0,1346.0,1346.0,294.0,100.0,134600.0,134600.0
STB,2022-12-20,1240.0,1311.0,1240.0,1307.59,-311.0,1.45,1896.01,1896010.0
STB,2022-12-15,1350.0,1350.0,1350.0,1350.0,258.0,170.0,229500.0,229500.0
STB,2022-12-12,1315.0,1320.0,1315.0,1316.5,-252.0,100.0,131650.0,131650.0
STB,2022-12-07,1350.0,1350.0,1350.0,1350.0,0.0,880.0,1188.0,1188000.0
STB,2022-12-06,1350.0,1350.0,1350.0,1350.0,120.0,224.0,302400.0,302400.0
STB,2022-12-05,1350.0,1350.0,1311.0,1333.96,-119.0,337.0,449545.0,449545.0
STB,2022-12-01,1350.0,1350.0,1350.0,1350.0,-7.0,100.0,135000.0,135000.0
STB,2022-11-30,1351.0,1352.0,1351.0,1351.1,0.0,400.0,540438.0,540438.0
STB,2022-11-29,1350.0,1390.0,1350.0,1350.77,0.0,1.839,2484.072,2484072.0
STB,2022-11-25,1351.0,1351.0,1351.0,1351.0,7.0,78.0,105378.0,105378.0
STB,2022-11-22,1350.0,1350.0,1350.0,1350.0,-816.0,2.0,2700.0,2700.0
STB,2022-11-11,1470.0,1470.0,1470.0,1470.0,208.0,1.0,1470.0,1470.0
STB,2022-11-10,1440.0,1440.0,1440.0,1440.0,286.0,3.0,4320.0,4320.0
STB,2022-11-09,1430.0,1430.0,1400.0,1400.1,86.0,1.219,1706.72,1706720.0
STB,2022-11-08,1389.0,1389.0,1380.0,1388.42,281.0,779.0,1081.581,1081581.0
STB,2022-11-07,1350.0,1350.0,1350.0,1350.0,-59.0,60.0,81000.0,81000.0
STB,2022-11-04,1358.0,1358.0,1358.0,1358.0,-293.0,249.0,338142.0,338142.0
STB,2022-11-03,1400.0,1400.0,1390.0,1399.48,-7.0,2.209,3091.45,3091450.0
STB,2022-11-01,1400.0,1400.0,1400.0,1400.0,145.0,140.0,196000.0,196000.0
STB,2022-10-31,1380.0,1380.0,1380.0,1380.0,230.0,100.0,138000.0,138000.0
STB,2022-10-28,1350.0,1350.0,1348.0,1348.81,0.0,226.0,304831.0,304831.0
STB,2022-10-27,1349.0,1349.0,1349.0,1349.0,-7.0,60.0,80940.0,80940.0
STB,2022-10-26,1350.0,1350.0,1350.0,1350.0,385.0,3.0,4050.0,4050.0
STB,2022-10-19,1300.0,1300.0,1300.0,1300.0,8.0,100.0,130000.0,130000.0
STB,2022-10-18,1300.0,1300.0,1299.0,1299.11,-8.0,1.129,1466.7,1466700.0
STB,2022-10-17,1300.0,1300.0,1300.0,1300.0,-122.0,30.0,39000.0,39000.0
STB,2022-10-13,1316.0,1316.0,1310.0,1315.91,-295.0,2.03,2671.3,2671300.0
STB,2022-10-07,1350.0,1388.0,1350.0,1355.72,-245.0,113.0,153196.0,153196.0
STB,2022-10-03,1390.0,1390.0,1389.0,1389.33,289.0,45.0,62520.0,62520.0
STB,2022-09-29,1350.0,1350.0,1350.0,1350.0,266.0,300.0,405000.0,405000.0
STB,2022-09-27,1315.0,1316.0,1310.0,1314.62,-53.0,260.0,341800.0,341800.0
STB,2022-09-26,1322.0,1322.0,1322.0,1322.0,-294.0,460.0,608120.0,608120.0
STB,2022-09-23,1362.0,1362.0,1362.0,1362.0,-292.0,2.189,2981.418,2981418.0
STB,2022-09-16,1400.0,1410.0,1400.0,1403.45,-14.0,290.0,407000.0,407000.0
STB,2022-09-13,1360.0,1410.0,1360.0,1405.51,29.0,445.0,625454.0,625454.0
STB,2022-09-09,1402.0,1402.0,1402.0,1402.0,14.0,13.0,18226.0,18226.0
STB,2022-09-02,1402.0,1402.0,1400.0,1400.03,294.0,588.0,823216.0,823216.0
STB,2022-08-31,1360.0,1360.0,1360.0,1360.0,0.0,460.0,625600.0,625600.0
STB,2022-08-25,1360.0,1360.0,1360.0,1360.0,-300.0,2.465,3352.4,3352400.0
STB,2022-08-22,1402.0,1402.0,1402.0,1402.0,-298.0,991.0,1389.382,1389382.0
STB,2022-08-18,1445.0,1445.0,1445.0,1445.0,-28.0,15.0,21675.0,21675.0
STB,2022-08-15,1449.0,1449.0,1449.0,1449.0,-209.0,20.0,28980.0,28980.0
STB,2022-08-09,1480.0,1480.0,1480.0,1480.0,-127.0,50.0,74000.0,74000.0
STB,2022-08-05,1499.0,1499.0,1499.0,1499.0,-7.0,40.0,59960.0,59960.0
STB,2022-08-03,1500.0,1500.0,1500.0,1500.0,47.0,158.0,237000.0,237000.0
STB,2022-08-01,1498.0,1498.0,1480.0,1492.8,354.0,211.0,314980.0,314980.0
STB,2022-07-29,1442.0,1442.0,1442.0,1442.0,300.0,92.0,132664.0,132664.0
STB,2022-07-27,1400.0,1400.0,1400.0,1400.0,0.0,300.0,420000.0,420000.0
STB,2022-07-26,1400.0,1400.0,1400.0,1400.0,0.0,200.0,280000.0,280000.0
STB,2022-07-25,1420.0,1420.0,1380.0,1400.04,294.0,569.0,796624.0,796624.0
STB,2022-07-22,1360.0,1360.0,1360.0,1360.0,226.0,400.0,544000.0,544000.0
STB,2022-07-18,1330.0,1330.0,1311.0,1329.67,223.0,5.236,6962.17,6962170.0
STB,2022-07-14,1301.0,1301.0,1301.0,1301.0,-620.0,9.0,11709.0,11709.0
STB,2022-07-12,1390.0,1390.0,1380.0,1387.13,274.0,174.0,241360.0,241360.0
STB,2022-07-11,1350.0,1350.0,1350.0,1350.0,-288.0,150.0,202500.0,202500.0
STB,2022-07-05,1390.0,1390.0,1390.0,1390.0,146.0,406.0,564340.0,564340.0
STB,2022-06-30,1365.0,1370.0,1365.0,1369.55,0.0,220.0,301300.0,301300.0
STB,2022-06-28,1370.0,1370.0,1370.0,1370.0,59.0,246.0,337020.0,337020.0
STB,2022-06-23,1380.0,1380.0,1360.0,1362.42,44.0,900.0,1226.18,1226180.0
STB,2022-06-22,1355.0,1360.0,1353.0,1356.75,52.0,985.0,1336.395,1336395.0
STB,2022-06-20,1350.0,1350.0,1350.0,1350.0,0.0,1.122,1514.7,1514700.0
STB,2022-06-17,1350.0,1350.0,1350.0,1350.0,0.0,165.0,222750.0,222750.0
STB,2022-06-16,1350.0,1351.0,1350.0,1350.21,-44.0,378.0,510378.0,510378.0
STB,2022-06-15,1360.0,1360.0,1351.0,1356.59,-22.0,322.0,436822.0,436822.0
STB,2022-06-14,1360.0,1360.0,1360.0,1360.0,74.0,200.0,272000.0,272000.0
STB,2022-06-13,1350.0,1350.0,1350.0,1350.0,-364.0,50.0,67500.0,67500.0
STB,2022-06-09,1401.0,1401.0,1401.0,1401.0,324.0,30.0,42030.0,42030.0
STB,2022-06-08,1350.0,1360.0,1350.0,1356.67,-953.0,90.0,122100.0,122100.0
STB,2022-06-07,1500.0,1500.0,1500.0,1500.0,-190.0,2.0,3000.0,3000.0
STB,2022-06-03,1529.0,1529.0,1529.0,1529.0,289.0,8.0,12232.0,12232.0
STB,2022-05-31,1485.0,1487.0,1485.0,1485.88,284.0,524.0,778600.0,778600.0
STB,2022-05-27,1445.0,1445.0,1444.0,1444.51,49.0,1.43,2065.65,2065650.0
STB,2022-05-26,1410.0,1440.0,1410.0,1437.08,264.0,554.0,796140.0,796140.0
STB,2022-05-25,1400.0,1400.0,1400.0,1400.0,0.0,989.0,1384.6,1384600.0
STB,2022-05-23,1400.0,1400.0,1400.0,1400.0,0.0,70.0,98000.0,98000.0
STB,2022-05-20,1400.0,1400.0,1400.0,1400.0,0.0,680.0,952000.0,952000.0
STB,2022-05-19,1400.0,1400.0,1400.0,1400.0,-278.0,600.0,840000.0,840000.0
STB,2022-05-17,1440.0,1440.0,1440.0,1440.0,-62.0,20.0,28800.0,28800.0
STB,2022-05-12,1440.0,1467.0,1440.0,1448.77,-156.0,436.0,631665.0,631665.0
STB,2022-05-11,1467.0,1475.0,1467.0,1471.86,41.0,605.0,890475.0,890475.0
STB,2022-05-10,1465.0,1466.0,1465.0,1465.8,-227.0,100.0,146580.0,146580.0
STB,2022-05-09,1500.0,1501.0,1499.0,1500.26,-234.0,300.0,450079.0,450079.0
STB,2022-05-06,1537.0,1537.0,1536.0,1536.69,0.0,404.0,620823.0,620823.0
STB,2022-05-05,1537.0,1537.0,1537.0,1537.0,0.0,636.0,977532.0,977532.0
STB,2022-05-04,1537.0,1537.0,1537.0,1537.0,295.0,100.0,153700.0,153700.0
STB,2022-05-03,1500.0,1500.0,1489.0,1492.98,-930.0,628.0,937592.0,937592.0
STB,2022-04-29,1659.0,1659.0,1601.0,1645.83,217.0,818.0,1346.292,1346292.0
STB,2022-04-28,1648.0,1699.0,1600.0,1610.95,261.0,3.079,4960.118,4960118.0
STB,2022-04-27,1570.0,1570.0,1570.0,1570.0,58.0,90.0,141300.0,141300.0
STB,2022-04-26,1570.0,1570.0,1556.0,1561.38,-89.0,130.0,202980.0,202980.0
STB,2022-04-21,1580.0,1580.0,1560.0,1575.29,209.0,170.0,267800.0,267800.0
STB,2022-04-19,1543.0,1543.0,1543.0,1543.0,-298.0,20.0,30860.0,30860.0
STB,2022-04-18,1555.0,1595.0,1555.0,1590.45,-60.0,440.0,699800.0,699800.0
STB,2022-04-15,1600.0,1600.0,1600.0,1600.0,0.0,448.0,716800.0,716800.0
STB,2022-04-13,1600.0,1600.0,1600.0,1600.0,-59.0,1.212,1939.2,1939200.0
STB,2022-04-12,1619.0,1619.0,1592.0,1609.47,239.0,301.0,484449.0,484449.0
STB,2022-04-11,1580.0,1595.0,1544.0,1571.85,482.0,505.0,793785.0,793785.0
STB,2022-04-08,1500.0,1500.0,1490.0,1499.6,293.0,1.98,2969.216,2969216.0
STB,2022-04-07,1469.0,1500.0,1455.0,1456.86,-288.0,9.338,13604.195,13604195.0
STB,2022-04-06,1500.0,1500.0,1500.0,1500.0,35.0,20.0,30000.0,30000.0
STB,2022-04-05,1500.0,1500.0,1490.0,1494.76,32.0,105.0,156950.0,156950.0
STB,2022-04-04,1490.0,1490.0,1490.0,1490.0,-67.0,100.0,149000.0,149000.0
STB,2022-03-30,1500.0,1500.0,1500.0,1500.0,0.0,50.0,75000.0,75000.0
STB,2022-03-25,1500.0,1500.0,1500.0,1500.0,210.0,6.0,9000.0,9000.0
STB,2022-03-24,1470.0,1470.0,1468.0,1469.18,22.0,490.0,719900.0,719900.0
STB,2022-03-23,1460.0,1480.0,1460.0,1465.96,-227.0,685.0,1004.185,1004185.0
STB,2022-03-22,1500.0,1500.0,1500.0,1500.0,3.0,46.0,69000.0,69000.0
STB,2022-03-18,1500.0,1500.0,1499.0,1499.61,-3.0,127.0,190450.0,190450.0
STB,2022-03-17,1500.0,1500.0,1500.0,1500.0,0.0,23.0,34500.0,34500.0
STB,2022-03-16,1500.0,1500.0,1500.0,1500.0,714.0,50.0,75000.0,75000.0
STB,2022-03-15,1400.0,1400.0,1400.0,1400.0,108.0,100.0,140000.0,140000.0
STB,2022-03-14,1385.0,1385.0,1385.0,1385.0,91.0,81.0,112185.0,112185.0
STB,2022-03-11,1370.0,1375.0,1370.0,1372.56,18.0,390.0,535300.0,535300.0
STB,2022-03-10,1375.0,1375.0,1366.0,1370.09,-209.0,110.0,150710.0,150710.0
STB,2022-03-09,1400.0,1400.0,1390.0,1399.38,67.0,514.0,719280.0,719280.0
STB,2022-03-08,1390.0,1390.0,1390.0,1390.0,-22.0,13.0,18070.0,18070.0
STB,2022-03-07,1400.0,1400.0,1382.0,1393.01,-58.0,206.0,286960.0,286960.0
STB,2022-03-04,1430.0,1449.0,1381.0,1401.2,-41.0,911.0,1276.489,1276489.0
STB,2022-03-03,1407.0,1407.0,1407.0,1407.0,-297.0,590.0,830130.0,830130.0
STB,2022-03-01,1450.0,1450.0,1450.0,1450.0,42.0,10.0,14500.0,14500.0
STB,2022-02-28,1444.0,1444.0,1444.0,1444.0,300.0,205.0,296020.0,296020.0
STB,2022-02-25,1402.0,1402.0,1402.0,1402.0,360.0,800.0,1121.6,1121600.0
STB,2022-02-24,1350.0,1365.0,1350.0,1353.33,-978.0,990.0,1339.8,1339800.0
STB,2022-02-23,1500.0,1500.0,1500.0,1500.0,-10.0,113.0,169500.0,169500.0
STB,2022-02-22,1500.0,1510.0,1500.0,1501.48,-256.0,337.0,506000.0,506000.0
STB,2022-02-21,1545.0,1545.0,1500.0,1540.96,-179.0,780.0,1201.95,1201950.0
STB,2022-02-15,1549.0,1600.0,1549.0,1569.09,101.0,33.0,51780.0,51780.0
STB,2022-02-14,1550.0,1556.0,1550.0,1553.42,-290.0,323.0,501756.0,501756.0
STB,2022-02-11,1599.0,1600.0,1599.0,1599.86,-1.0,491.0,785530.0,785530.0
STB,2022-02-10,1600.0,1600.0,1600.0,1600.0,221.0,493.0,788800.0,788800.0
STB,2022-02-09,1570.0,1570.0,1560.0,1565.44,39.0,137.0,214465.0,214465.0
STB,2022-02-08,1560.0,1560.0,1550.0,1559.33,118.0,1.942,3028.222,3028222.0
STB,2022-02-07,1549.0,1549.0,1500.0,1541.11,247.0,2.33,3590.78,3590780.0
STB,2022-02-04,1504.0,1505.0,1500.0,1503.92,-11.0,1.914,2878.5,7794028.0
STB,2022-02-03,1515.0,1515.0,1500.0,1505.56,37.0,270.0,406500.0,2656500.0
STB,2022-02-02,1500.0,1500.0,1500.0,1500.0,299.0,30.0,45000.0,45000.0
STB,2022-02-01,1495.0,1495.0,1450.0,1456.4,217.0,738.0,1074.825,1074825.0
STB,2022-01-31,1421.0,1515.0,1421.0,1425.48,177.0,105.0,149675.0,149675.0
STB,2022-01-28,1401.0,1401.0,1400.0,1400.71,69.0,280.0,392200.0,392200.0
STB,2022-01-27,1396.0,1396.0,1389.0,1391.14,197.0,72.0,100162.0,100162.0
STB,2022-01-25,1360.0,1400.0,1360.0,1364.21,-66.0,755.0,1029.98,1029980.0
STB,2022-01-24,1360.0,1450.0,1360.0,1373.32,-535.0,2.203,3025.42,3025420.0
STB,2022-01-21,1451.0,1451.0,1451.0,1451.0,7.0,50.0,72550.0,72550.0
STB,2022-01-20,1450.0,1450.0,1450.0,1450.0,5.0,1.931,2799.95,2799950.0
STB,2022-01-18,1450.0,1450.0,1449.0,1449.29,143.0,873.0,1265.227,1265227.0
STB,2022-01-17,1449.0,1449.0,1410.0,1428.85,156.0,588.0,840165.0,840165.0
STB,2022-01-14,1417.0,1417.0,1405.0,1406.91,-20.0,1.15,1617.95,1617950.0
STB,2022-01-13,1410.0,1410.0,1409.0,1409.69,69.0,290.0,408810.0,408810.0
STB,2022-01-12,1400.0,1400.0,1400.0,1400.0,0.0,300.0,420000.0,420000.0
STB,2022-01-11,1400.0,1400.0,1400.0,1400.0,39.0,213.0,298200.0,298200.0
STB,2022-01-10,1390.0,1397.0,1390.0,1394.57,36.0,470.0,655450.0,655450.0
STB,2022-01-05,1390.0,1394.0,1380.0,1389.55,143.0,525.0,729515.0,729515.0
STB,2022-01-04,1370.0,1370.0,1370.0,1370.0,0.0,112.0,153440.0,153440.0
STB,2022-01-03,1370.0,1370.0,1370.0,1370.0,-24.0,325.0,445250.0,445250.0
STB,2021-12-30,1370.0,1389.0,1370.0,1373.27,24.0,585.0,803365.0,803365.0
STB,2021-12-29,1370.0,1370.0,1370.0,1370.0,17.0,66.0,90420.0,90420.0
STB,2021-12-28,1370.0,1370.0,1350.0,1367.72,-6.0,638.0,872606.0,872606.0
STB,2021-12-27,1366.0,1369.0,1366.0,1368.5,63.0,240.0,328440.0,328440.0
STB,2021-12-24,1359.0,1360.0,1359.0,1359.87,1.0,2.36,3209.29,3209290.0
STB,2021-12-23,1359.0,1360.0,1359.0,1359.67,-39.0,300.0,407900.0,407900.0
STB,2021-12-22,1365.0,1365.0,1365.0,1365.0,9.0,30.0,40950.0,40950.0
STB,2021-12-21,1365.0,1365.0,1360.0,1363.73,13.0,590.0,804600.0,804600.0
STB,2021-12-16,1362.0,1362.0,1362.0,1362.0,308.0,100.0,136200.0,136200.0
STB,2021-12-14,1320.0,1323.0,1320.0,1321.36,2.0,330.0,436050.0,436050.0
STB,2021-12-13,1322.0,1323.0,1320.0,1321.09,8.0,3.424,4523.42,4523420.0
STB,2021-12-09,1320.0,1320.0,1320.0,1320.0,80.0,317.0,418440.0,418440.0
STB,2021-12-07,1320.0,1320.0,1300.0,1309.5,-30.0,400.0,523800.0,523800.0
STB,2021-12-06,1302.0,1320.0,1302.0,1313.43,-132.0,137.0,179940.0,179940.0
STB,2021-12-03,1335.0,1335.0,1310.0,1330.95,227.0,185.0,246225.0,246225.0
STB,2021-12-02,1310.0,1310.0,1300.0,1301.47,10.0,1.289,1677.59,1677590.0
STB,2021-12-01,1300.0,1303.0,1300.0,1300.17,15.0,2.43,3159.414,3159414.0
STB,2021-11-30,1300.0,1300.0,1290.0,1298.25,-13.0,361.0,468670.0,468670.0
STB,2021-11-29,1300.0,1300.0,1300.0,1300.0,-41.0,100.0,130000.0,130000.0
STB,2021-11-26,1310.0,1310.0,1300.0,1305.29,107.0,189.0,246700.0,246700.0
STB,2021-11-25,1280.0,1300.0,1280.0,1291.41,-29.0,1.217,1571.64,1571640.0
STB,2021-11-24,1287.0,1300.0,1287.0,1295.13,-78.0,799.0,1034.811,1034811.0
STB,2021-11-23,1299.0,1330.0,1299.0,1305.26,-31.0,576.0,751830.0,751830.0
STB,2021-11-22,1310.0,1312.0,1300.0,1309.32,18.0,880.0,1152.2,1152200.0
STB,2021-11-19,1300.0,1330.0,1300.0,1306.96,-210.0,2.1,2744.622,2744622.0
STB,2021-11-17,1335.0,1335.0,1335.0,1335.0,-280.0,300.0,400500.0,400500.0
STB,2021-11-15,1370.0,1400.0,1370.0,1373.51,-47.0,1.484,2038.29,2038290.0
STB,2021-11-11,1380.0,1380.0,1380.0,1380.0,-65.0,160.0,220800.0,220800.0
STB,2021-11-08,1389.0,1389.0,1389.0,1389.0,140.0,45.0,62505.0,62505.0
STB,2021-11-05,1361.0,1389.0,1361.0,1369.86,-73.0,212.0,290410.0,290410.0
STB,2021-11-04,1380.0,1380.0,1380.0,1380.0,-30.0,788.0,1087.44,1087440.0
STB,2021-11-03,1400.0,1400.0,1380.0,1384.1,51.0,1.083,1498.98,1498980.0
STB,2021-11-02,1380.0,1399.0,1367.0,1377.04,-157.0,2.251,3099.717,3099717.0
STB,2021-11-01,1399.0,1399.0,1399.0,1399.0,300.0,88.0,123112.0,123112.0
STB,2021-10-28,1351.0,1360.0,1351.0,1358.25,-367.0,360.0,488970.0,488970.0
STB,2021-10-26,1410.0,1410.0,1410.0,1410.0,71.0,80.0,112800.0,112800.0
STB,2021-10-25,1400.0,1400.0,1400.0,1400.0,243.0,40.0,56000.0,56000.0
STB,2021-10-22,1400.0,1400.0,1350.0,1366.81,0.0,1.51,2063.89,2063890.0
STB,2021-10-21,1360.0,1399.0,1360.0,1366.77,231.0,1.21,1653.79,1653790.0
STB,2021-10-20,1336.0,1340.0,1330.0,1335.87,34.0,1.633,2181.478,2181478.0
STB,2021-10-19,1332.0,1332.0,1330.0,1331.4,263.0,3.0,3994.2,3994200.0
STB,2021-10-13,1295.0,1333.0,1295.0,1297.27,13.0,1.838,2384.39,2384390.0
STB,2021-10-06,1295.0,1296.0,1295.0,1295.6,-34.0,168.0,217660.0,217660.0
STB,2021-10-05,1300.0,1300.0,1300.0,1300.0,0.0,408.0,530400.0,530400.0
STB,2021-10-04,1300.0,1300.0,1300.0,1300.0,-17.0,360.0,468000.0,468000.0
STB,2021-10-01,1300.0,1310.0,1300.0,1302.22,-59.0,1.372,1786.64,1786640.0
STB,2021-09-30,1310.0,1310.0,1310.0,1310.0,0.0,688.0,901280.0,901280.0
STB,2021-09-29,1310.0,1310.0,1310.0,1310.0,-76.0,405.0,530550.0,530550.0
STB,2021-09-28,1320.0,1320.0,1320.0,1320.0,-75.0,118.0,155760.0,155760.0
STB,2021-09-27,1330.0,1330.0,1330.0,1330.0,216.0,25.0,33250.0,33250.0
STB,2021-09-24,1300.0,1303.0,1300.0,1301.83,-7.0,180.0,234330.0,234330.0
STB,2021-09-23,1300.0,1308.0,1300.0,1302.7,19.0,151.0,196708.0,196708.0
STB,2021-09-22,1338.0,1338.0,1300.0,1300.24,2.0,2.05,2665.5,2665500.0
STB,2021-09-21,1300.0,1300.0,1299.0,1299.98,-15.0,501.0,651290.0,651290.0
STB,2021-09-20,1300.0,1305.0,1300.0,1301.88,-320.0,480.0,624900.0,624900.0
STB,2021-09-16,1344.0,1350.0,1344.0,1344.92,-7.0,1.188,1597.764,1597764.0
STB,2021-09-15,1335.0,1348.0,1335.0,1345.83,-18.0,2.754,3706.428,3706428.0
STB,2021-09-14,1348.0,1350.0,1348.0,1348.29,22.0,691.0,931668.0,931668.0
STB,2021-09-13,1333.0,1350.0,1333.0,1345.35,-12.0,3.02,4062.946,4062946.0
STB,2021-09-10,1347.0,1347.0,1347.0,1347.0,1.0,734.0,988698.0,988698.0
STB,2021-09-09,1347.0,1347.0,1346.0,1346.86,10.0,718.0,967046.0,967046.0
STB,2021-09-07,1347.0,1347.0,1344.0,1345.47,0.0,1.177,1583.613,1583613.0
STB,2021-09-06,1344.0,1347.0,1344.0,1345.5,-11.0,200.0,269100.0,269100.0
STB,2021-09-03,1347.0,1347.0,1347.0,1347.0,-15.0,82.0,110454.0,110454.0
STB,2021-09-02,1349.0,1349.0,1348.0,1348.99,161.0,1.328,1791.457,1791457.0
STB,2021-09-01,1348.0,1349.0,1310.0,1327.6,-188.0,1.326,1760.4,1760400.0
STB,2021-08-31,1353.0,1353.0,1353.0,1353.0,-5.0,100.0,135300.0,135300.0
STB,2021-08-30,1350.0,1360.0,1350.0,1353.62,32.0,2.0,2707.25,2707250.0
STB,2021-08-27,1351.0,1351.0,1348.0,1349.34,59.0,5.967,8051.523,8051523.0
STB,2021-08-26,1345.0,1349.0,1330.0,1341.47,278.0,4.276,5736.121,5736121.0
STB,2021-08-25,1312.0,1312.0,1285.0,1305.18,243.0,4.383,5720.595,5720595.0
STB,2021-08-24,1280.0,1280.0,1265.0,1274.19,41.0,1.809,2305.014,2305014.0
STB,2021-08-23,1269.0,1269.0,1269.0,1269.0,32.0,50.0,63450.0,63450.0
STB,2021-08-20,1265.0,1265.0,1265.0,1265.0,120.0,300.0,379500.0,379500.0
STB,2021-08-16,1250.0,1250.0,1250.0,1250.0,0.0,101.0,126250.0,126250.0
STB,2021-08-12,1250.0,1250.0,1250.0,1250.0,4.0,2.978,3722.5,3722500.0
STB,2021-08-11,1250.0,1250.0,1240.0,1249.45,68.0,2.718,3396.0,3396000.0
STB,2021-08-10,1241.0,1245.0,1240.0,1241.07,-24.0,1.572,1950.96,1950960.0
STB,2021-08-09,1244.0,1244.0,1244.0,1244.0,15.0,150.0,186600.0,186600.0
STB,2021-08-05,1245.0,1245.0,1240.0,1242.08,-42.0,488.0,606134.0,606134.0
STB,2021-08-04,1240.0,1250.0,1240.0,1247.33,285.0,955.0,1191.2,1191200.0
STB,2021-07-30,1230.0,1230.0,1190.0,1212.82,132.0,585.0,709500.0,709500.0
STB,2021-07-28,1191.0,1200.0,1191.0,1197.0,-25.0,450.0,538650.0,538650.0
STB,2021-07-27,1200.0,1200.0,1200.0,1200.0,98.0,190.0,228000.0,228000.0
STB,2021-07-23,1181.0,1200.0,1180.0,1188.3,-179.0,88.0,104570.0,104570.0
STB,2021-07-20,1210.0,1210.0,1210.0,1210.0,-179.0,330.0,399300.0,399300.0
STB,2021-07-16,1230.0,1235.0,1230.0,1232.0,-24.0,25.0,30800.0,30800.0
STB,2021-07-15,1235.0,1235.0,1235.0,1235.0,0.0,1.0,1235.0,1235000.0
STB,2021-07-14,1235.0,1235.0,1235.0,1235.0,-1.0,3.0,3705.0,3705000.0
STB,2021-07-12,1231.0,1236.0,1231.0,1235.17,-39.0,30.0,37055.0,37055.0
STB,2021-07-09,1240.0,1240.0,1240.0,1240.0,18.0,1.059,1313.16,1313160.0
STB,2021-07-08,1240.0,1245.0,1231.0,1237.77,63.0,215.0,266120.0,266120.0
STB,2021-07-06,1230.0,1230.0,1230.0,1230.0,250.0,50.0,61500.0,61500.0
STB,2021-07-01,1200.0,1200.0,1200.0,1200.0,0.0,190.0,228000.0,228000.0
STB,2021-06-30,1200.0,1200.0,1200.0,1200.0,82.0,2.17,2604.0,2604000.0
STB,2021-06-29,1183.0,1200.0,1183.0,1190.22,-180.0,120.0,142827.0,142827.0
STB,2021-06-25,1212.0,1212.0,1212.0,1212.0,-296.0,100.0,121200.0,121200.0
STB,2021-06-21,1249.0,1250.0,1249.0,1249.02,80.0,225.0,281030.0,281030.0
STB,2021-06-17,1250.0,1250.0,1213.0,1239.08,-87.0,800.0,991268.0,991268.0
STB,2021-06-14,1250.0,1250.0,1250.0,1250.0,-1.0,10.0,12500.0,12500.0
STB,2021-06-11,1250.0,1251.0,1250.0,1250.1,1.0,2.017,2521.45,2521450.0
STB,2021-06-10,1250.0,1250.0,1250.0,1250.0,-117.0,120.0,150000.0,150000.0
STB,2021-06-09,1265.0,1265.0,1260.0,1264.85,-36.0,1.03,1302.8,1302800.0
STB,2021-06-08,1270.0,1270.0,1260.0,1269.37,-44.0,2.135,2710.1,2710100.0
STB,2021-06-07,1275.0,1275.0,1275.0,1275.0,151.0,10.0,12750.0,12750.0
STB,2021-06-04,1260.0,1260.0,1250.0,1256.02,48.0,830.0,1042.5,1042500.0
STB,2021-06-03,1250.0,1251.0,1250.0,1250.05,-2.0,2.04,2550.1,2550100.0
STB,2021-06-02,1251.0,1251.0,1250.0,1250.25,14.0,6.947,8685.492,8685492.0
STB,2021-05-31,1250.0,1250.0,1245.0,1248.56,323.0,2.166,2704.38,2704380.0
STB,2021-05-28,1230.0,1230.0,1200.0,1209.5,55.0,1.783,2156.545,2156545.0
STB,2021-05-27,1200.0,1210.0,1199.0,1202.94,-89.0,495.0,595455.0,595455.0
STB,2021-05-26,1200.0,1225.0,1200.0,1213.69,181.0,1.465,1778.05,1778050.0
STB,2021-05-25,1200.0,1200.0,1188.0,1192.11,103.0,892.0,1063.358,1063358.0
STB,2021-05-21,1180.0,1180.0,1180.0,1180.0,139.0,505.0,595900.0,595900.0
STB,2021-05-20,1170.0,1170.0,1157.0,1163.8,67.0,400.0,465520.0,465520.0
STB,2021-05-19,1156.0,1156.0,1156.0,1156.0,52.0,80.0,92480.0,92480.0
STB,2021-05-18,1150.0,1150.0,1150.0,1150.0,-31.0,390.0,448500.0,448500.0
STB,2021-05-17,1150.0,1156.0,1150.0,1153.55,31.0,470.0,542170.0,542170.0
STB,2021-05-14,1150.0,1150.0,1150.0,1150.0,259.0,200.0,230000.0,230000.0
STB,2021-05-11,1121.0,1121.0,1121.0,1121.0,-500.0,2.18,2443.78,2443780.0
STB,2021-05-10,1180.0,1180.0,1180.0,1180.0,251.0,5.0,5900.0,5900.0
STB,2021-05-06,1180.0,1180.0,1150.0,1151.12,-57.0,103.0,118565.0,118565.0
STB,2021-05-05,1151.0,1160.0,1150.0,1157.69,-20.0,313.0,362358.0,362358.0
STB,2021-05-04,1160.0,1160.0,1160.0,1160.0,92.0,50.0,58000.0,58000.0
STB,2021-04-29,1150.0,1150.0,1149.0,1149.47,4.0,530.0,609220.0,609220.0
STB,2021-04-28,1149.0,1149.0,1149.0,1149.0,445.0,100.0,114900.0,114900.0
STB,2021-04-26,1100.0,1100.0,1100.0,1100.0,-19.0,50.0,55000.0,55000.0
STB,2021-04-23,1100.0,1113.0,1080.0,1102.1,-408.0,930.0,1024.955,1024955.0
STB,2021-04-22,1149.0,1149.0,1149.0,1149.0,-9.0,1.04,1194.96,1194960.0
STB,2021-04-20,1150.0,1150.0,1150.0,1150.0,0.0,480.0,552000.0,552000.0
STB,2021-04-19,1150.0,1150.0,1150.0,1150.0,9.0,155.0,178250.0,178250.0
STB,2021-04-16,1149.0,1149.0,1149.0,1149.0,0.0,200.0,229800.0,229800.0
STB,2021-04-14,1149.0,1149.0,1149.0,1149.0,-4.0,100.0,114900.0,114900.0
STB,2021-04-13,1150.0,1150.0,1145.0,1149.48,-5.0,2.063,2371.375,2371375.0
STB,2021-04-12,1150.0,1150.0,1150.0,1150.0,-2.0,2.608,2999.2,2999200.0
STB,2021-04-09,1150.0,1180.0,1150.0,1150.26,2.0,1.51,1736.89,1736890.0
STB,2021-04-08,1150.0,1150.0,1150.0,1150.0,0.0,15.0,17250.0,17250.0
STB,2021-04-07,1150.0,1150.0,1150.0,1150.0,17.0,100.0,115000.0,115000.0
STB,2021-04-06,1150.0,1151.0,1100.0,1148.08,-368.0,387.0,444306.0,444306.0
STB,2021-03-24,1192.0,1192.0,1192.0,1192.0,5.0,5.0,5960.0,5960.0
STB,2021-03-23,1192.0,1192.0,1190.0,1191.43,-63.0,212.0,252584.0,252584.0
STB,2021-03-18,1199.0,1199.0,1199.0,1199.0,322.0,50.0,59950.0,59950.0
STB,2021-03-17,1161.0,1180.0,1160.0,1161.59,-280.0,110.0,127775.0,127775.0
STB,2021-03-16,1195.0,1195.0,1195.0,1195.0,-29.0,30.0,35850.0,35850.0
STB,2021-03-12,1200.0,1200.0,1198.0,1198.44,-13.0,160.0,191750.0,191750.0
STB,2021-03-09,1200.0,1200.0,1199.0,1199.96,8.0,1.117,1340.35,1340350.0
STB,2021-03-08,1199.0,1199.0,1199.0,1199.0,242.0,5.0,5995.0,5995.0
STB,2021-03-05,1170.0,1172.0,1170.0,1170.67,-289.0,300.0,351200.0,351200.0
STB,2021-03-04,1205.0,1206.0,1205.0,1205.47,10.0,214.0,257970.0,257970.0
STB,2021-03-03,1205.0,1205.0,1201.0,1204.23,-62.0,62.0,74662.0,74662.0
STB,2021-03-02,1213.0,1213.0,1190.0,1211.7,-314.0,106.0,128440.0,128440.0
STB,2021-02-26,1190.0,1259.0,1163.0,1251.04,-63.0,1.843,2305.661,2305661.0
STB,2021-02-24,1259.0,1259.0,1259.0,1259.0,-156.0,550.0,692450.0,692450.0
STB,2021-02-23,1279.0,1279.0,1279.0,1279.0,-4.0,1.1,1406.9,1406900.0
STB,2021-02-19,1278.0,1298.0,1278.0,1279.46,14.0,335.0,428620.0,428620.0
STB,2021-02-18,1270.0,1280.0,1270.0,1277.68,-18.0,534.0,682280.0,682280.0
STB,2021-02-17,1280.0,1280.0,1280.0,1280.0,135.0,358.0,458240.0,458240.0
STB,2021-02-16,1280.0,1280.0,1260.0,1262.91,-8.0,464.0,585990.0,585990.0
STB,2021-02-15,1269.0,1276.0,1255.0,1263.98,80.0,2.642,3339.433,3339433.0
STB,2021-02-12,1265.0,1270.0,1250.0,1254.01,39.0,900.0,1128.605,1128605.0
STB,2021-02-11,1250.0,1250.0,1246.0,1249.11,320.0,450.0,562100.0,562100.0
STB,2021-02-10,1211.0,1215.0,1200.0,1210.36,101.0,1.082,1309.61,1309610.0
STB,2021-02-09,1200.0,1200.0,1190.0,1198.28,-6.0,919.0,1101.22,1101220.0
STB,2021-02-08,1199.0,1199.0,1198.0,1198.97,-9.0,1.076,1290.088,1290088.0
STB,2021-02-05,1200.0,1200.0,1200.0,1200.0,14.0,2.142,2570.4,2570400.0
STB,2021-02-04,1200.0,1200.0,1190.0,1198.37,70.0,4.127,4945.68,4945680.0
STB,2021-02-03,1190.0,1190.0,1190.0,1190.0,-75.0,2.906,3458.14,3458140.0
STB,2021-02-02,1199.0,1199.0,1199.0,1199.0,-91.0,195.0,233805.0,233805.0
STB,2021-02-01,1210.0,1210.0,1210.0,1210.0,244.0,5.0,6050.0,6050.0
STB,2021-01-29,1180.0,1200.0,1180.0,1181.13,-33.0,159.0,187800.0,187800.0
STB,2021-01-28,1185.0,1185.0,1185.0,1185.0,113.0,5.0,5925.0,5925.0
STB,2021-01-27,1175.0,1175.0,1170.0,1171.75,14.0,280.0,328090.0,328090.0
STB,2021-01-26,1170.0,1179.0,1170.0,1170.12,-27.0,740.0,865890.0,865890.0
STB,2021-01-22,1175.0,1175.0,1170.0,1173.28,51.0,378.0,443500.0,443500.0
STB,2021-01-21,1170.0,1170.0,1165.0,1167.37,103.0,570.0,665400.0,665400.0
STB,2021-01-20,1170.0,1170.0,1150.0,1155.45,62.0,1.101,1272.15,1272150.0
STB,2021-01-18,1150.0,1150.0,1145.0,1148.35,-6.0,430.0,493790.0,493790.0
STB,2021-01-15,1149.0,1150.0,1144.0,1149.05,169.0,210.0,241300.0,241300.0
STB,2021-01-14,1130.0,1130.0,1130.0,1130.0,-8.0,262.0,296060.0,296060.0
STB,2021-01-13,1130.0,1135.0,1130.0,1130.96,-64.0,1.883,2129.603,2129603.0
STB,2021-01-12,1144.0,1144.0,1130.0,1138.29,72.0,315.0,358560.0,358560.0
STB,2021-01-11,1130.0,1132.0,1130.0,1130.16,-22.0,150.0,169524.0,169524.0
STB,2021-01-08,1138.0,1138.0,1130.0,1132.67,-108.0,150.0,169900.0,169900.0
STB,2020-12-30,1144.0,1145.0,1144.0,1144.98,37.0,409.0,468295.0,468295.0
STB,2020-12-29,1140.0,1141.0,1140.0,1140.77,293.0,357.0,407255.0,407255.0
STB,2020-12-28,1115.0,1115.0,1095.0,1108.33,-104.0,150.0,166250.0,166250.0
STB,2020-12-25,1120.0,1120.0,1120.0,1120.0,81.0,50.0,56000.0,56000.0
STB,2020-12-24,1111.0,1111.0,1111.0,1111.0,8.0,200.0,222200.0,222200.0
STB,2020-12-23,1110.0,1111.0,1110.0,1110.16,10.0,126.0,139880.0,139880.0
STB,2020-12-22,1109.0,1109.0,1109.0,1109.0,-40.0,50.0,55450.0,55450.0
STB,2020-12-18,1115.0,1115.0,1085.0,1113.5,32.0,243.0,270580.0,270580.0
STB,2020-12-17,1110.0,1110.0,1110.0,1110.0,223.0,60.0,66600.0,66600.0
STB,2020-12-16,1110.0,1110.0,1081.0,1085.83,54.0,60.0,65150.0,65150.0
STB,2020-12-15,1080.0,1080.0,1080.0,1080.0,-109.0,15.0,16200.0,16200.0
STB,2020-12-14,1081.0,1100.0,1081.0,1091.93,-73.0,343.0,374532.0,374532.0
STB,2020-12-11,1100.0,1100.0,1100.0,1100.0,223.0,240.0,264000.0,264000.0
STB,2020-12-10,1076.0,1076.0,1076.0,1076.0,-393.0,30.0,32280.0,32280.0
STB,2020-12-09,1120.0,1120.0,1120.0,1120.0,63.0,5.0,5600.0,5600.0
STB,2020-12-07,1110.0,1115.0,1110.0,1112.96,47.0,535.0,595435.0,595435.0
STB,2020-12-02,1096.0,1130.0,1096.0,1107.8,-196.0,499.0,552791.0,552791.0
STB,2020-12-01,1130.0,1130.0,1130.0,1130.0,171.0,10.0,11300.0,11300.0
STB,2020-11-30,1111.0,1111.0,1111.0,1111.0,-442.0,100.0,111100.0,111100.0
STB,2020-11-26,1165.0,1165.0,1110.0,1162.33,471.0,3.84,4463.35,4463350.0
STB,2020-11-25,1110.0,1110.0,1110.0,1110.0,75.0,30.0,33300.0,33300.0
STB,2020-11-23,1100.0,1110.0,1100.0,1101.79,16.0,280.0,308500.0,308500.0
STB,2020-11-20,1100.0,1100.0,1100.0,1100.0,138.0,160.0,176000.0,176000.0
STB,2020-11-19,1085.0,1085.0,1085.0,1085.0,-136.0,275.0,298375.0,298375.0
STB,2020-11-18,1100.0,1100.0,1100.0,1100.0,185.0,5.0,5500.0,5500.0
STB,2020-11-13,1080.0,1080.0,1080.0,1080.0,-270.0,363.0,392040.0,392040.0
STB,2020-11-10,1110.0,1110.0,1110.0,1110.0,91.0,50.0,55500.0,55500.0
STB,2020-11-09,1100.0,1100.0,1100.0,1100.0,185.0,150.0,165000.0,165000.0
STB,2020-11-06,1080.0,1080.0,1080.0,1080.0,-5.0,1.56,1684.8,1684800.0
STB,2020-11-04,1082.0,1082.0,1080.0,1080.55,-7.0,1.092,1179.96,1179960.0
STB,2020-11-03,1080.0,1090.0,1080.0,1081.36,-2.0,2.014,2177.85,2177850.0
STB,2020-11-02,1081.0,1090.0,1080.0,1081.57,-72.0,1.02,1103.2,1103200.0
STB,2020-10-30,1090.0,1091.0,1080.0,1089.43,90.0,530.0,577400.0,577400.0
STB,2020-10-28,1081.0,1081.0,1070.0,1079.69,-95.0,2.017,2177.734,2177734.0
STB,2020-10-27,1090.0,1090.0,1090.0,1090.0,187.0,79.0,86110.0,86110.0
STB,2020-10-26,1070.0,1070.0,1070.0,1070.0,-228.0,100.0,107000.0,107000.0
STB,2020-10-22,1095.0,1095.0,1095.0,1095.0,0.0,175.0,191625.0,191625.0
STB,2020-10-21,1095.0,1095.0,1095.0,1095.0,3.0,300.0,328500.0,328500.0
STB,2020-10-20,1095.0,1095.0,1093.0,1094.68,43.0,475.0,519975.0,519975.0
STB,2020-10-19,1090.0,1090.0,1090.0,1090.0,-20.0,95.0,103550.0,103550.0
STB,2020-10-16,1090.0,1095.0,1090.0,1092.22,-81.0,270.0,294900.0,294900.0
STB,2020-10-15,1100.0,1102.0,1100.0,1101.09,-299.0,274.0,301700.0,301700.0
STB,2020-10-14,1135.0,1135.0,1135.0,1135.0,0.0,11.0,12485.0,12485.0
STB,2020-10-09,1135.0,1135.0,1135.0,1135.0,-122.0,200.0,227000.0,227000.0
STB,2020-10-08,1149.0,1149.0,1149.0,1149.0,46.0,174.0,199926.0,199926.0
STB,2020-10-07,1140.0,1150.0,1140.0,1143.7,-55.0,400.0,457480.0,457480.0
STB,2020-10-06,1150.0,1150.0,1150.0,1150.0,-78.0,200.0,230000.0,230000.0
STB,2020-10-05,1159.0,1159.0,1159.0,1159.0,14.0,20.0,23180.0,23180.0
STB,2020-10-02,1157.0,1158.0,1156.0,1157.41,-12.0,400.0,462965.0,462965.0
STB,2020-10-01,1159.0,1159.0,1158.0,1158.78,176.0,800.0,927025.0,927025.0
STB,2020-09-28,1140.0,1140.0,1125.0,1138.76,-250.0,2.629,2993.795,2993795.0
STB,2020-09-25,1167.0,1168.0,1167.0,1167.91,-122.0,57.0,66571.0,66571.0
STB,2020-09-18,1175.0,1190.0,1175.0,1182.32,2.0,658.0,777966.0,777966.0
STB,2020-09-17,1186.0,1190.0,1175.0,1182.04,-34.0,3.39,4007.1,4007100.0
STB,2020-09-16,1188.0,1188.0,1179.0,1186.11,175.0,450.0,533750.0,533750.0
STB,2020-09-15,1170.0,1190.0,1165.0,1165.69,49.0,4.156,4844.625,4844625.0
STB,2020-09-14,1160.0,1160.0,1160.0,1160.0,-29.0,200.0,232000.0,232000.0
STB,2020-09-11,1165.0,1165.0,1160.0,1163.33,336.0,450.0,523500.0,523500.0
STB,2020-09-10,1130.0,1130.0,1120.0,1125.56,-336.0,270.0,303900.0,303900.0
STB,2020-09-07,1165.0,1165.0,1164.0,1164.71,128.0,175.0,203825.0,203825.0
STB,2020-09-03,1150.0,1150.0,1150.0,1150.0,64.0,200.0,230000.0,230000.0
STB,2020-09-02,1150.0,1150.0,1080.0,1142.69,368.0,417.0,476500.0,476500.0
STB,2020-08-27,1100.0,1110.0,1100.0,1102.13,-213.0,235.0,259000.0,259000.0
STB,2020-08-26,1100.0,1130.0,1100.0,1126.14,65.0,1.1,1238.757,1238757.0
STB,2020-08-25,1125.0,1125.0,1101.0,1118.9,115.0,410.0,458750.0,458750.0
STB,2020-08-21,1148.0,1148.0,1100.0,1106.15,191.0,543.0,600639.0,600639.0
STB,2020-08-20,1090.0,1090.0,1080.0,1085.41,50.0,715.0,776065.0,776065.0
STB,2020-08-19,1080.0,1080.0,1080.0,1080.0,93.0,100.0,108000.0,108000.0
STB,2020-08-18,1070.0,1070.0,1070.0,1070.0,142.0,35.0,37450.0,37450.0
STB,2020-08-13,1055.0,1055.0,1055.0,1055.0,-140.0,1.032,1088.76,1088760.0
STB,2020-08-12,1070.0,1070.0,1070.0,1070.0,85.0,600.0,642000.0,642000.0
STB,2020-08-11,1061.0,1061.0,1061.0,1061.0,-86.0,20.0,21220.0,21220.0
STB,2020-08-04,1070.0,1071.0,1070.0,1070.23,-28.0,765.0,818725.0,818725.0
STB,2020-07-30,1073.0,1080.0,1069.0,1073.28,52.0,5.061,5431.858,5431858.0
STB,2020-07-29,1070.0,1070.0,1064.0,1067.76,121.0,1.34,1430.8,1430800.0
STB,2020-07-27,1055.0,1055.0,1055.0,1055.0,-179.0,30.0,31650.0,31650.0
STB,2020-07-24,1070.0,1080.0,1070.0,1074.25,-60.0,153.0,164360.0,164360.0
STB,2020-07-23,1080.0,1081.0,1080.0,1080.74,0.0,946.0,1022.38,1022380.0
STB,2020-07-22,1070.0,1093.0,1070.0,1080.72,195.0,575.0,621415.0,621415.0
STB,2020-07-21,1060.0,1060.0,1060.0,1060.0,0.0,1.368,1450.08,1450080.0
STB,2020-07-20,1060.0,1060.0,1060.0,1060.0,-3.0,177.0,187620.0,187620.0
STB,2020-07-16,1065.0,1065.0,1051.0,1060.33,-90.0,450.0,477150.0,477150.0
STB,2020-07-13,1070.0,1070.0,1070.0,1070.0,142.0,1.0,1070.0,1070000.0
STB,2020-07-10,1055.0,1055.0,1055.0,1055.0,-193.0,500.0,527500.0,527500.0
STB,2020-07-08,1081.0,1081.0,1060.0,1075.75,245.0,1.6,1721.2,1721200.0
STB,2020-07-06,1050.0,1050.0,1050.0,1050.0,0.0,200.0,210000.0,210000.0
STB,2020-06-29,1050.0,1050.0,1050.0,1050.0,77.0,120.0,126000.0,126000.0
STB,2020-06-25,1042.0,1042.0,1042.0,1042.0,-70.0,411.0,428262.0,428262.0
STB,2020-06-23,1040.0,1050.0,1040.0,1049.35,236.0,535.0,561400.0,561400.0
STB,2020-06-15,1025.0,1026.0,1025.0,1025.17,-289.0,733.0,751450.0,751450.0
STB,2020-06-10,1051.0,1064.0,1051.0,1055.65,-78.0,1.119,1181.269,1181269.0
STB,2020-06-09,1064.0,1064.0,1063.0,1063.98,-93.0,4.435,4718.77,4718770.0
STB,2020-06-08,1075.0,1075.0,1062.0,1074.02,93.0,1.33,1428.45,1428450.0
STB,2020-06-04,1065.0,1065.0,1051.0,1064.15,60.0,1.402,1491.933,1491933.0
STB,2020-06-03,1060.0,1060.0,1050.0,1057.78,62.0,450.0,476000.0,476000.0
STB,2020-06-02,1043.0,1070.0,1043.0,1051.27,-218.0,156.0,163998.0,163998.0
STB,2020-06-01,1068.0,1100.0,1067.0,1074.67,-920.0,5.035,5410.961,5410961.0
STB,2020-05-29,1184.0,1184.0,1183.0,1183.55,297.0,100.0,118355.0,118355.0
STB,2020-05-27,1150.0,1150.0,1149.0,1149.39,146.0,330.0,379300.0,379300.0
STB,2020-05-26,1133.0,1133.0,1132.0,1132.9,23.0,576.0,652553.0,652553.0
STB,2020-05-22,1133.0,1133.0,1114.0,1130.33,276.0,1.253,1416.303,1416303.0
STB,2020-05-21,1100.0,1100.0,1100.0,1100.0,0.0,85.0,93500.0,93500.0
STB,2020-05-20,1100.0,1100.0,1100.0,1100.0,0.0,2.13,2343.0,2343000.0
STB,2020-05-19,1100.0,1100.0,1100.0,1100.0,-61.0,400.0,440000.0,440000.0
STB,2020-05-18,1090.0,1110.0,1090.0,1106.76,-32.0,880.0,973950.0,973950.0
STB,2020-05-15,1091.0,1120.0,1090.0,1110.28,-16.0,900.0,999250.0,999250.0
STB,2020-05-14,1080.0,1129.0,1080.0,1112.02,13.0,200.0,222403.0,222403.0
STB,2020-05-13,1120.0,1120.0,1110.0,1110.6,189.0,3.665,4070.35,4070350.0
STB,2020-05-12,1090.0,1090.0,1090.0,1090.0,-277.0,500.0,545000.0,545000.0
STB,2020-05-08,1122.0,1122.0,1120.0,1121.06,285.0,85.0,95290.0,95290.0
STB,2020-05-07,1090.0,1090.0,1090.0,1090.0,-167.0,17.0,18530.0,18530.0
STB,2020-05-05,1114.0,1114.0,1100.0,1108.56,226.0,90.0,99770.0,99770.0
STB,2020-05-04,1082.0,1145.0,1082.0,1084.03,-278.0,310.0,336050.0,336050.0
STB,2020-04-30,1115.0,1115.0,1115.0,1115.0,3.0,20.0,22300.0,22300.0
STB,2020-04-29,1130.0,1130.0,1110.0,1114.61,156.0,1.105,1231.64,1231640.0
STB,2020-04-28,1098.0,1100.0,1090.0,1097.44,112.0,312.0,342400.0,342400.0
STB,2020-04-24,1086.0,1086.0,1085.0,1085.28,290.0,178.0,193180.0,193180.0
STB,2020-04-22,1055.0,1055.0,1054.0,1054.73,289.0,450.0,474630.0,474630.0
STB,2020-04-21,1030.0,1030.0,1000.0,1025.15,-672.0,785.0,804740.0,804740.0
STB,2020-04-16,1099.0,1099.0,1099.0,1099.0,670.0,5.0,5495.0,5495.0
STB,2020-04-14,1030.0,1030.0,1030.0,1030.0,154.0,445.0,458350.0,458350.0
STB,2020-04-13,1030.0,1030.0,1010.0,1014.38,45.0,256.0,259680.0,259680.0
STB,2020-04-10,1010.0,1010.0,1009.0,1009.87,9.0,380.0,383750.0,383750.0
STB,2020-04-09,1009.0,1009.0,1009.0,1009.0,-291.0,64.0,64576.0,64576.0
STB,2020-04-08,1000.0,1059.0,1000.0,1039.19,134.0,980.0,1018.408,1018408.0
STB,2020-04-07,1030.0,1030.0,1025.0,1025.46,295.0,1.739,1783.271,1783271.0
STB,2020-04-06,1019.0,1019.0,96800.0,99605.0,588.0,120.0,119526.0,119526.0
STB,2020-04-03,94500.0,94500.0,94000.0,94074.0,293.0,610.0,573850.0,573850.0
STB,2020-04-01,91400.0,91400.0,91400.0,91400.0,317.0,284.0,259576.0,259576.0
STB,2020-03-31,91400.0,91400.0,85000.0,88595.0,661.0,1.125,996690.0,996690.0
STB,2020-03-30,83100.0,83100.0,83100.0,83100.0,-49.0,200.0,166200.0,166200.0
STB,2020-03-27,83000.0,84200.0,83000.0,83513.0,-82.0,234.0,195420.0,195420.0
STB,2020-03-26,84200.0,84200.0,84200.0,84200.0,-927.0,26.0,21892.0,21892.0
STB,2020-03-25,92800.0,92800.0,92800.0,92800.0,500.0,675.0,626400.0,626400.0
STB,2020-03-24,88400.0,88400.0,88300.0,88381.0,497.0,1.288,1138.349,1138349.0
STB,2020-03-23,84200.0,84200.0,84200.0,84200.0,-497.0,3.362,2830.804,2830804.0
STB,2020-03-20,88600.0,88600.0,88600.0,88600.0,490.0,543.0,481098.0,481098.0
STB,2020-03-19,84200.0,85000.0,84200.0,84462.0,-467.0,2.634,2224.724,2224724.0
STB,2020-03-18,88600.0,88800.0,88600.0,88602.0,-491.0,3.137,2779.458,2779458.0
STB,2020-03-17,90900.0,94100.0,90800.0,93178.0,-243.0,2.741,2554.001,2554001.0
STB,2020-03-16,95500.0,95500.0,95500.0,95500.0,-992.0,225.0,214875.0,214875.0
STB,2020-03-13,1050.0,1149.0,1031.0,1060.15,-138.0,660.0,699700.0,699700.0
STB,2020-03-12,1075.0,1075.0,1075.0,1075.0,-997.0,200.0,215000.0,215000.0
STB,2020-03-11,1194.0,1194.0,1194.0,1194.0,-37.0,250.0,298500.0,298500.0
STB,2020-03-10,1198.0,1200.0,1180.0,1198.42,-110.0,1.31,1569.93,1569930.0
STB,2020-03-09,1164.0,1240.0,1164.0,1211.69,-311.0,543.0,657945.0,657945.0
STB,2020-03-06,1250.0,1260.0,1250.0,1250.53,4.0,300.0,375160.0,375160.0
STB,2020-03-05,1250.0,1250.0,1250.0,1250.0,-1.0,470.0,587500.0,587500.0
STB,2020-03-04,1250.0,1260.0,1250.0,1250.08,1.0,1.295,1618.85,1618850.0
STB,2020-03-03,1250.0,1250.0,1250.0,1250.0,227.0,95.0,118750.0,118750.0
STB,2020-03-02,1222.0,1223.0,1222.0,1222.3,671.0,250.0,305575.0,305575.0
STB,2020-02-28,1125.0,1151.0,1125.0,1145.45,-48.0,445.0,509725.0,509725.0
STB,2020-02-27,1151.0,1151.0,1151.0,1151.0,-446.0,864.0,994464.0,994464.0
STB,2020-02-26,1201.0,1232.0,1200.0,1204.73,-511.0,1.235,1487.84,1487840.0
STB,2020-02-25,1257.0,1277.0,1257.0,1269.61,-189.0,1.135,1441.01,1441010.0
STB,2020-02-24,1300.0,1300.0,1283.0,1294.06,-46.0,615.0,795845.0,795845.0
STB,2020-02-21,1300.0,1300.0,1300.0,1300.0,-8.0,280.0,364000.0,364000.0
STB,2020-02-19,1301.0,1301.0,1301.0,1301.0,8.0,600.0,780600.0,780600.0
STB,2020-02-17,1300.0,1300.0,1300.0,1300.0,0.0,840.0,1092.0,1092000.0
STB,2020-02-14,1300.0,1300.0,1300.0,1300.0,-132.0,65.0,84500.0,84500.0
STB,2020-02-11,1320.0,1320.0,1300.0,1317.34,269.0,395.0,520350.0,520350.0
STB,2020-02-07,1297.0,1297.0,1270.0,1282.86,184.0,1.987,2549.04,2549040.0
STB,2020-02-06,1252.0,1265.0,1252.0,1259.65,77.0,170.0,214140.0,214140.0
STB,2020-02-04,1250.0,1250.0,1250.0,1250.0,3.0,554.0,692500.0,692500.0
STB,2020-02-03,1250.0,1255.0,1249.0,1249.57,242.0,1.905,2380.44,2380440.0
STB,2020-01-29,1220.0,1220.0,1220.0,1220.0,0.0,511.0,623420.0,623420.0
STB,2020-01-28,1220.0,1220.0,1220.0,1220.0,83.0,597.0,728340.0,728340.0
STB,2020-01-24,1210.0,1210.0,1210.0,1210.0,-2.0,4.023,4867.83,4867830.0
STB,2020-01-22,1210.0,1220.0,1210.0,1210.25,46.0,511.0,618440.0,618440.0
STB,2020-01-21,1220.0,1220.0,1200.0,1204.69,36.0,605.0,728840.0,728840.0
STB,2020-01-20,1200.0,1220.0,1200.0,1200.35,3.0,733.0,879860.0,879860.0
STB,2020-01-17,1200.0,1200.0,1200.0,1200.0,-172.0,90.0,108000.0,108000.0
STB,2020-01-16,1220.0,1222.0,1220.0,1221.05,-6.0,835.0,1019.58,1019580.0
STB,2020-01-15,1222.0,1222.0,1221.0,1221.74,-223.0,585.0,714720.0,714720.0
STB,2020-01-14,1250.0,1250.0,1249.0,1249.61,190.0,281.0,351140.0,351140.0
STB,2020-01-13,1246.0,1246.0,1209.0,1226.29,243.0,708.0,868215.0,868215.0
STB,2020-01-10,1200.0,1200.0,1190.0,1197.23,57.0,433.0,518400.0,518400.0
STB,2020-01-09,1185.0,1200.0,1185.0,1190.48,49.0,673.0,801191.0,801191.0
STB,2020-01-08,1180.0,1200.0,1180.0,1184.69,-127.0,350.0,414640.0,414640.0
STB,2020-01-03,1200.0,1200.0,1199.0,1199.88,-1.0,830.0,995900.0,995900.0
STB,2020-01-02,1200.0,1200.0,1200.0,1200.0,-13.0,140.0,168000.0,168000.0
STB,2019-12-30,1205.0,1205.0,1200.0,1201.6,183.0,815.0,979300.0,979300.0
STB,2019-12-26,1180.0,1180.0,1180.0,1180.0,-25.0,668.0,788240.0,788240.0
STB,2019-12-25,1180.0,1185.0,1180.0,1182.94,22.0,1.292,1528.362,1528362.0
STB,2019-12-24,1180.0,1181.0,1180.0,1180.32,-15.0,1.85,2183.6,2183600.0
STB,2019-12-23,1180.0,1189.0,1180.0,1182.07,-67.0,1.536,1815.665,1815665.0
STB,2019-12-20,1190.0,1190.0,1190.0,1190.0,1.0,245.0,291550.0,291550.0
STB,2019-12-19,1190.0,1190.0,1189.0,1189.88,-1.0,800.0,951900.0,951900.0
STB,2019-12-18,1190.0,1190.0,1190.0,1190.0,8.0,44.0,52360.0,52360.0
STB,2019-12-17,1189.0,1189.0,1189.0,1189.0,76.0,87.0,103443.0,103443.0
STB,2019-12-13,1180.0,1180.0,1180.0,1180.0,9.0,236.0,278480.0,278480.0
STB,2019-12-12,1180.0,1180.0,1170.0,1178.9,-9.0,905.0,1066.9,1066900.0
STB,2019-12-11,1180.0,1180.0,1180.0,1180.0,28.0,45.0,53100.0,53100.0
STB,2019-12-10,1180.0,1180.0,1175.0,1176.76,101.0,1.538,1809.85,1809850.0
STB,2019-12-06,1165.0,1165.0,1165.0,1165.0,42.0,50.0,58250.0,58250.0
STB,2019-12-04,1160.0,1161.0,1150.0,1160.07,1.0,427.0,495350.0,495350.0
STB,2019-12-02,1160.0,1160.0,1160.0,1160.0,-9.0,100.0,116000.0,116000.0
STB,2019-11-29,1160.0,1162.0,1160.0,1161.01,-3.0,170.0,197372.0,197372.0
STB,2019-11-28,1161.0,1162.0,1161.0,1161.34,12.0,148.0,171878.0,171878.0
STB,2019-11-26,1160.0,1160.0,1160.0,1160.0,0.0,520.0,603200.0,603200.0
STB,2019-11-25,1160.0,1160.0,1160.0,1160.0,-6.0,100.0,116000.0,116000.0
STB,2019-11-22,1175.0,1175.0,1159.0,1160.72,6.0,360.0,417860.0,417860.0
STB,2019-11-21,1160.0,1160.0,1160.0,1160.0,0.0,150.0,174000.0,174000.0
STB,2019-11-20,1160.0,1160.0,1160.0,1160.0,88.0,300.0,348000.0,348000.0
STB,2019-11-19,1150.0,1150.0,1149.0,1149.91,-1.0,1.12,1287.9,1287900.0
STB,2019-11-18,1150.0,1150.0,1150.0,1150.0,90.0,150.0,172500.0,172500.0
STB,2019-11-15,1140.0,1140.0,1139.0,1139.76,-32.0,765.0,871915.0,871915.0
STB,2019-11-14,1140.0,1150.0,1140.0,1143.4,22.0,500.0,571700.0,571700.0
STB,2019-11-11,1130.0,1175.0,1130.0,1140.87,-58.0,471.0,537352.0,537352.0
STB,2019-11-08,1147.0,1148.0,1147.0,1147.54,66.0,500.0,573770.0,573770.0
STB,2019-11-07,1140.0,1140.0,1140.0,1140.0,-44.0,130.0,148200.0,148200.0
STB,2019-11-06,1141.0,1150.0,1139.0,1145.03,-43.0,405.0,463739.0,463739.0
STB,2019-11-05,1150.0,1150.0,1150.0,1150.0,-2.0,1.26,1449.0,1449000.0
STB,2019-11-04,1140.0,1156.0,1140.0,1150.28,2.0,1.44,1656.4,1656400.0
STB,2019-11-01,1150.0,1150.0,1150.0,1150.0,-86.0,34.0,39100.0,39100.0
STB,2019-10-31,1160.0,1160.0,1160.0,1160.0,69.0,653.0,757480.0,757480.0
STB,2019-10-30,1150.0,1154.0,1150.0,1152.04,18.0,143.0,164742.0,164742.0
STB,2019-10-29,1150.0,1150.0,1150.0,1150.0,35.0,50.0,57500.0,57500.0
STB,2019-10-25,1146.0,1146.0,1146.0,1146.0,0.0,180.0,206280.0,206280.0
STB,2019-10-24,1146.0,1146.0,1146.0,1146.0,292.0,10.0,11460.0,11460.0
STB,2019-10-21,1101.0,1119.0,1101.0,1113.48,-339.0,396.0,440940.0,440940.0
STB,2019-10-18,1120.0,1160.0,1120.0,1152.61,-64.0,575.0,662750.0,662750.0
STB,2019-10-16,1160.0,1160.0,1160.0,1160.0,9.0,17.0,19720.0,19720.0
STB,2019-10-15,1160.0,1162.0,1155.0,1158.97,-260.0,438.0,507631.0,507631.0
STB,2019-10-10,1189.0,1200.0,1189.0,1189.93,-1.0,1.145,1362.465,1362465.0
STB,2019-10-09,1190.0,1190.0,1190.0,1190.0,-83.0,972.0,1156.68,1156680.0
STB,2019-10-07,1200.0,1200.0,1200.0,1200.0,42.0,35.0,42000.0,42000.0
STB,2019-10-01,1195.0,1195.0,1195.0,1195.0,-42.0,290.0,346550.0,346550.0
STB,2019-09-30,1200.0,1200.0,1200.0,1200.0,-17.0,165.0,198000.0,198000.0
STB,2019-09-27,1190.0,1204.0,1190.0,1202.03,-33.0,1.02,1226.066,1226066.0
STB,2019-09-26,1200.0,1215.0,1200.0,1206.0,-8.0,1.2,1447.195,1447195.0
STB,2019-09-25,1210.0,1215.0,1200.0,1206.98,-66.0,1.399,1688.565,1688565.0
STB,2019-09-24,1215.0,1215.0,1215.0,1215.0,41.0,1.262,1533.33,1533330.0
STB,2019-09-23,1210.0,1210.0,1210.0,1210.0,83.0,1.496,1810.16,1810160.0
STB,2019-09-20,1200.0,1200.0,1200.0,1200.0,0.0,1.424,1708.8,1708800.0
STB,2019-09-19,1200.0,1200.0,1200.0,1200.0,-14.0,50.0,60000.0,60000.0
STB,2019-09-18,1200.0,1205.0,1200.0,1201.67,14.0,300.0,360500.0,360500.0
STB,2019-09-16,1200.0,1200.0,1200.0,1200.0,0.0,543.0,651600.0,651600.0
STB,2019-09-13,1200.0,1200.0,1200.0,1200.0,4.0,1.415,1698.0,1698000.0
STB,2019-09-12,1200.0,1200.0,1198.0,1199.49,-2.0,1.27,1523.35,1523350.0
STB,2019-09-11,1199.0,1200.0,1199.0,1199.74,-2.0,523.0,627462.0,627462.0
STB,2019-09-10,1200.0,1200.0,1200.0,1200.0,0.0,115.0,138000.0,138000.0
STB,2019-09-06,1200.0,1200.0,1200.0,1200.0,0.0,340.0,408000.0,408000.0
STB,2019-09-05,1200.0,1200.0,1200.0,1200.0,-90.0,259.0,310800.0,310800.0
STB,2019-09-04,1210.0,1211.0,1210.0,1210.91,13.0,220.0,266400.0,266400.0
STB,2019-09-02,1210.0,1210.0,1200.0,1209.3,-6.0,215.0,260000.0,260000.0
STB,2019-08-30,1210.0,1210.0,1210.0,1210.0,58.0,800.0,968000.0,968000.0
STB,2019-08-29,1215.0,1215.0,1200.0,1203.01,-2.0,1.095,1317.3,1317300.0
STB,2019-08-27,1224.0,1224.0,1200.0,1203.21,35.0,1.223,1471.53,1471530.0
STB,2019-08-26,1195.0,1200.0,1195.0,1199.0,21.0,150.0,179850.0,179850.0
STB,2019-08-23,1200.0,1200.0,1195.0,1196.43,83.0,770.0,921250.0,921250.0
STB,2019-08-22,1190.0,1190.0,1180.0,1186.53,-50.0,398.0,472240.0,472240.0
STB,2019-08-21,1202.0,1202.0,1179.0,1192.55,211.0,917.0,1093.567,1093567.0
STB,2019-08-20,1180.0,1180.0,1153.0,1167.93,149.0,203.0,237090.0,237090.0
STB,2019-08-19,1152.0,1152.0,1150.0,1150.82,7.0,687.0,790610.0,790610.0
STB,2019-08-16,1150.0,1150.0,1150.0,1150.0,0.0,300.0,345000.0,345000.0
STB,2019-08-13,1150.0,1150.0,1150.0,1150.0,0.0,61.0,70150.0,70150.0
STB,2019-08-12,1150.0,1150.0,1150.0,1150.0,5.0,1.0,1150.0,1150000.0
STB,2019-08-09,1150.0,1150.0,1148.0,1149.45,54.0,1.151,1323.014,1323014.0
STB,2019-08-08,1145.0,1145.0,1140.0,1143.23,59.0,310.0,354400.0,354400.0
STB,2019-08-07,1140.0,1140.0,1129.0,1136.58,103.0,530.0,602390.0,602390.0
STB,2019-08-06,1125.0,1125.0,1125.0,1125.0,-2.0,425.0,478125.0,478125.0
STB,2019-08-05,1125.0,1126.0,1125.0,1125.22,2.0,382.0,429835.0,429835.0
STB,2019-07-31,1125.0,1125.0,1125.0,1125.0,27.0,49.0,55125.0,55125.0
STB,2019-07-29,1122.0,1122.0,1122.0,1122.0,294.0,100.0,112200.0,112200.0
STB,2019-07-26,1090.0,1090.0,1090.0,1090.0,-53.0,96.0,104640.0,104640.0
STB,2019-07-25,1099.0,1099.0,1080.0,1095.85,-38.0,440.0,482173.0,482173.0
STB,2019-07-19,1100.0,1100.0,1100.0,1100.0,53.0,323.0,355300.0,355300.0
STB,2019-07-15,1100.0,1100.0,1090.0,1094.2,181.0,941.0,1029.64,1029640.0
STB,2019-07-11,1080.0,1080.0,1069.0,1074.74,139.0,1.815,1950.66,1950660.0
STB,2019-07-10,1060.0,1060.0,1060.0,1060.0,0.0,100.0,106000.0,106000.0
STB,2019-07-09,1060.0,1060.0,1060.0,1060.0,95.0,112.0,118720.0,118720.0
STB,2019-07-08,1050.0,1050.0,1050.0,1050.0,-2.0,500.0,525000.0,525000.0
STB,2019-07-05,1050.0,1051.0,1050.0,1050.16,2.0,429.0,450517.0,450517.0
STB,2019-07-04,1050.0,1050.0,1050.0,1050.0,34.0,3.912,4107.6,4107600.0
STB,2019-07-03,1050.0,1050.0,1040.0,1046.47,-81.0,1.699,1777.95,1777950.0
STB,2019-07-02,1055.0,1055.0,1055.0,1055.0,48.0,438.0,462090.0,462090.0
STB,2019-07-01,1050.0,1050.0,1050.0,1050.0,146.0,377.0,395850.0,395850.0
STB,2019-06-28,1035.0,1035.0,1030.0,1034.87,47.0,387.0,400495.0,400495.0
STB,2019-06-27,1030.0,1030.0,1030.0,1030.0,76.0,357.0,367710.0,367710.0
STB,2019-06-26,1030.0,1030.0,1012.0,1022.26,-56.0,1.151,1176.626,1176626.0
STB,2019-06-25,1016.0,1030.0,1016.0,1028.04,165.0,576.0,592152.0,592152.0
STB,2019-06-24,1011.0,1012.0,1011.0,1011.33,13.0,151.0,152711.0,152711.0
STB,2019-06-21,1010.0,1010.0,1010.0,1010.0,-21.0,1.105,1116.05,1116050.0
STB,2019-06-20,1012.0,1022.0,1011.0,1012.09,-5.0,1.164,1178.07,1178070.0
STB,2019-06-19,1012.0,1014.0,1012.0,1012.59,6.0,790.0,799950.0,799950.0
STB,2019-06-18,1012.0,1012.0,1012.0,1012.0,-78.0,50.0,50600.0,50600.0
STB,2019-06-17,1020.0,1020.0,1020.0,1020.0,79.0,161.0,164220.0,164220.0
STB,2019-06-13,1012.0,1012.0,1012.0,1012.0,10.0,80.0,80960.0,80960.0
STB,2019-06-12,1011.0,1011.0,1011.0,1011.0,0.0,150.0,151650.0,151650.0
STB,2019-06-11,1011.0,1011.0,1011.0,1011.0,5.0,165.0,166815.0,166815.0
STB,2019-06-10,1010.0,1011.0,1010.0,1010.53,20.0,119.0,120253.0,120253.0
STB,2019-06-07,1007.0,1025.0,1007.0,1008.55,83.0,310.0,312650.0,312650.0
STB,2019-06-05,1000.0,1001.0,1000.0,1000.26,-77.0,400.0,400104.0,400104.0
STB,2019-06-03,1010.0,1010.0,1001.0,1008.05,70.0,440.0,443540.0,443540.0
STB,2019-05-31,1000.0,1015.0,1000.0,1001.05,-55.0,4.29,4294.52,4294520.0
STB,2019-05-30,1005.0,1010.0,1005.0,1006.56,12.0,753.0,757941.0,757941.0
STB,2019-05-29,1003.0,1010.0,1003.0,1005.36,25.0,3.587,3606.229,3606229.0
STB,2019-05-28,1023.0,1023.0,1000.0,1002.81,-395.0,1.363,1366.832,1366832.0
STB,2019-05-27,1040.0,1065.0,1035.0,1044.05,-152.0,745.0,777820.0,777820.0
STB,2019-05-23,1054.0,1086.0,1054.0,1060.19,473.0,155.0,164330.0,164330.0
STB,2019-05-22,1013.0,1013.0,1011.0,1012.27,12.0,1.77,1791.71,1791710.0
STB,2019-05-21,1012.0,1012.0,1010.0,1011.09,98.0,2.842,2873.52,2873520.0
STB,2019-05-20,1005.0,1011.0,99000.0,1001.25,-76.0,14.787,14805.469,14805469.0
STB,2019-05-17,1000.0,1011.0,1000.0,1008.87,-23.0,1.55,1563.75,1563750.0
STB,2019-05-16,1010.0,1012.0,1010.0,1011.24,-285.0,1.047,1058.767,1058767.0
STB,2019-05-15,1040.0,1050.0,1040.0,1040.89,-40.0,1.175,1223.05,1223050.0
STB,2019-05-14,1050.0,1050.0,1030.0,1045.06,-75.0,425.0,444150.0,444150.0
STB,2019-05-13,1050.0,1056.0,1050.0,1052.98,-3.0,640.0,673910.0,673910.0
STB,2019-05-10,1050.0,1062.0,1050.0,1053.26,212.0,368.0,387600.0,387600.0
STB,2019-05-09,1059.0,1059.0,1028.0,1031.36,435.0,955.0,984945.0,984945.0
STB,2019-05-08,1000.0,1000.0,97900.0,98836.0,96.0,1.465,1447.952,1447952.0
STB,2019-05-07,97900.0,97900.0,97900.0,97900.0,1.0,312.0,305448.0,305448.0
STB,2019-05-06,97900.0,97900.0,97800.0,97889.0,-11.0,421.0,412113.0,412113.0
STB,2019-05-03,98000.0,98000.0,98000.0,98000.0,-292.0,693.0,679140.0,679140.0
STB,2019-05-02,1000.0,1030.0,1000.0,1009.48,-200.0,1.023,1032.7,1032700.0
STB,2019-04-30,1030.0,1040.0,1029.0,1030.12,-982.0,722.0,743748.0,743748.0
STB,2019-04-25,1130.0,1145.0,1130.0,1142.25,-24.0,502.0,573410.0,573410.0
STB,2019-04-24,1145.0,1145.0,1145.0,1145.0,9.0,153.0,175185.0,175185.0
STB,2019-04-23,1140.0,1145.0,1140.0,1143.95,-12.0,1.674,1914.98,1914980.0
STB,2019-04-22,1145.0,1146.0,1145.0,1145.34,3.0,872.0,998740.0,998740.0
STB,2019-04-19,1145.0,1145.0,1145.0,1145.0,-47.0,470.0,538150.0,538150.0
STB,2019-04-18,1155.0,1155.0,1140.0,1150.45,89.0,33.0,37965.0,37965.0
STB,2019-04-17,1140.0,1141.0,1140.0,1140.34,-32.0,770.0,878060.0,878060.0
STB,2019-04-16,1145.0,1145.0,1135.0,1144.04,78.0,488.0,558290.0,558290.0
STB,2019-04-15,1130.0,1139.0,1130.0,1135.21,31.0,368.0,417757.0,417757.0
STB,2019-04-12,1120.0,1141.0,1120.0,1131.67,-123.0,450.0,509250.0,509250.0
STB,2019-04-11,1145.0,1150.0,1145.0,1145.75,-28.0,322.0,368932.0,368932.0
STB,2019-04-10,1150.0,1150.0,1145.0,1148.96,-139.0,1.06,1217.9,1217900.0
STB,2019-04-08,1160.0,1173.0,1160.0,1165.1,-42.0,382.0,445070.0,445070.0
STB,2019-04-05,1170.0,1170.0,1170.0,1170.0,8.0,1.268,1483.56,1483560.0
STB,2019-04-03,1169.0,1170.0,1150.0,1169.02,-49.0,2.473,2890.987,4839710.0
STB,2019-04-02,1174.0,1176.0,1173.0,1174.8,-11.0,998.0,1172.448,1172448.0
STB,2019-04-01,1176.0,1178.0,1176.0,1176.09,-20.0,1.571,1847.63,1847630.0
STB,2019-03-29,1179.0,1179.0,1178.0,1178.4,1.0,670.0,789530.0,789530.0
STB,2019-03-26,1179.0,1179.0,1178.0,1178.23,-7.0,130.0,153170.0,153170.0
STB,2019-03-25,1179.0,1179.0,1179.0,1179.0,-8.0,100.0,117900.0,117900.0
STB,2019-03-22,1180.0,1180.0,1180.0,1180.0,-131.0,295.0,348100.0,348100.0
STB,2019-03-21,1195.0,1199.0,1195.0,1195.62,-20.0,1.385,1655.934,1655934.0
STB,2019-03-20,1198.0,1198.0,1198.0,1198.0,-8.0,104.0,124592.0,124592.0
STB,2019-03-18,1199.0,1199.0,1199.0,1199.0,-8.0,232.0,278168.0,278168.0
STB,2019-03-15,1200.0,1200.0,1200.0,1200.0,5.0,1.352,1622.4,1622400.0
STB,2019-03-14,1199.0,1200.0,1199.0,1199.38,-12.0,804.0,964299.0,964299.0
STB,2019-03-12,1200.0,1210.0,1200.0,1200.85,-46.0,601.0,721710.0,721710.0
STB,2019-03-07,1201.0,1219.0,1200.0,1206.42,-111.0,1.864,2248.775,2248775.0
STB,2019-03-06,1220.0,1220.0,1220.0,1220.0,0.0,550.0,671000.0,671000.0
STB,2019-03-05,1220.0,1220.0,1220.0,1220.0,-42.0,350.0,427000.0,427000.0
STB,2019-03-04,1230.0,1240.0,1220.0,1225.09,-40.0,1.17,1433.35,1433350.0
STB,2019-03-01,1230.0,1230.0,1230.0,1230.0,103.0,100.0,123000.0,123000.0
STB,2019-02-28,1213.0,1220.0,1213.0,1217.42,-91.0,1.577,1919.874,1919874.0
STB,2019-02-27,1221.0,1240.0,1220.0,1228.65,-6.0,749.0,920260.0,920260.0
STB,2019-02-26,1220.0,1245.0,1220.0,1229.43,-163.0,1.06,1303.2,1303200.0
STB,2019-02-25,1250.0,1250.0,1249.0,1249.78,-13.0,1.347,1683.453,1683453.0
STB,2019-02-22,1250.0,1255.0,1250.0,1251.36,-30.0,295.0,369150.0,369150.0
STB,2019-02-21,1250.0,1256.0,1250.0,1255.15,-2.0,363.0,455618.0,455618.0
STB,2019-02-20,1255.0,1259.0,1250.0,1255.41,22.0,715.0,897615.0,897615.0
STB,2019-02-19,1255.0,1255.0,1250.0,1252.62,27.0,382.0,478500.0,478500.0
STB,2019-02-18,1250.0,1250.0,1240.0,1249.23,156.0,542.0,677080.0,677080.0
STB,2019-02-15,1230.0,1230.0,1230.0,1230.0,-81.0,260.0,319800.0,319800.0
STB,2019-02-14,1240.0,1240.0,1240.0,1240.0,248.0,50.0,62000.0,62000.0
STB,2019-02-11,1210.0,1210.0,1210.0,1210.0,-91.0,30.0,36300.0,36300.0
STB,2019-02-07,1249.0,1249.0,1220.0,1221.09,9.0,1.065,1300.46,1300460.0
STB,2019-02-06,1220.0,1220.0,1220.0,1220.0,-26.0,40.0,48800.0,48800.0
STB,2019-02-04,1220.0,1225.0,1220.0,1223.15,-119.0,270.0,330250.0,330250.0
STB,2019-02-01,1227.0,1240.0,1227.0,1237.87,-23.0,163.0,201773.0,201773.0
STB,2019-01-31,1240.0,1241.0,1240.0,1240.77,-74.0,39.0,48390.0,48390.0
STB,2019-01-29,1250.0,1250.0,1250.0,1250.0,5.0,450.0,562500.0,562500.0
STB,2019-01-25,1250.0,1250.0,1249.0,1249.39,68.0,491.0,613450.0,613450.0
STB,2019-01-24,1232.0,1250.0,1232.0,1241.0,-27.0,18.0,22338.0,22338.0
STB,2019-01-18,1240.0,1250.0,1240.0,1244.42,-155.0,848.0,1055.265,1055265.0
STB,2019-01-17,1264.0,1264.0,1264.0,1264.0,-22.0,100.0,126400.0,126400.0
STB,2019-01-16,1260.0,1269.0,1260.0,1266.75,31.0,384.0,486433.0,486433.0
STB,2019-01-15,1265.0,1265.0,1260.0,1262.78,94.0,360.0,454600.0,454600.0
STB,2019-01-14,1251.0,1251.0,1251.0,1251.0,-68.0,100.0,125100.0,125100.0
STB,2019-01-11,1260.0,1260.0,1259.0,1259.6,-3.0,1.0,1259.6,1259600.0
STB,2019-01-10,1260.0,1260.0,1260.0,1260.0,84.0,312.0,393120.0,393120.0
STB,2019-01-09,1251.0,1251.0,1249.0,1249.46,84.0,614.0,767170.0,767170.0
STB,2019-01-08,1239.0,1239.0,1239.0,1239.0,32.0,1.06,1313.34,1313340.0
STB,2019-01-04,1235.0,1235.0,1235.0,1235.0,82.0,100.0,123500.0,123500.0
STB,2019-01-03,1225.0,1225.0,1225.0,1225.0,208.0,200.0,245000.0,245000.0
STB,2018-12-27,1200.0,1200.0,1200.0,1200.0,101.0,150.0,180000.0,180000.0
STB,2018-12-26,1188.0,1188.0,1188.0,1188.0,-566.0,184.0,218592.0,218592.0
STB,2018-12-24,1260.0,1263.0,1257.0,1259.21,56.0,1.659,2089.024,2089024.0
STB,2018-12-21,1253.0,1253.0,1250.0,1252.25,-8.0,1.081,1353.683,1353683.0
STB,2018-12-20,1254.0,1270.0,1250.0,1253.21,-167.0,2.725,3414.994,3414994.0
STB,2018-12-19,1270.0,1279.0,1270.0,1274.47,-82.0,1.091,1390.445,1390445.0
STB,2018-12-18,1284.0,1286.0,1284.0,1285.06,-8.0,3.335,4285.66,4285660.0
STB,2018-12-17,1290.0,1290.0,1285.0,1286.11,35.0,837.0,1076.47,1076470.0
STB,2018-12-14,1287.0,1287.0,1279.0,1281.65,-63.0,680.0,871520.0,871520.0
STB,2018-12-13,1285.0,1290.0,1285.0,1289.79,-2.0,1.2,1547.75,1547750.0
STB,2018-12-12,1290.0,1290.0,1290.0,1290.0,78.0,860.0,1109.4,1109400.0
STB,2018-12-11,1280.0,1280.0,1280.0,1280.0,13.0,1.872,2396.16,2396160.0
STB,2018-12-10,1280.0,1280.0,1263.0,1278.3,118.0,2.073,2649.922,2649922.0
STB,2018-12-07,1264.0,1276.0,1262.0,1263.44,27.0,176.0,222366.0,222366.0
STB,2018-12-06,1261.0,1261.0,1260.0,1260.09,16.0,550.0,693050.0,693050.0
STB,2018-12-04,1253.0,1260.0,1253.0,1258.13,62.0,1.182,1487.106,1487106.0
STB,2018-12-03,1251.0,1253.0,1250.0,1250.39,2.0,1.015,1269.15,1269150.0
STB,2018-11-30,1250.0,1251.0,1250.0,1250.11,-101.0,2.114,2642.74,2642740.0
STB,2018-11-29,1270.0,1270.0,1251.0,1262.85,100.0,347.0,438210.0,438210.0
STB,2018-11-28,1270.0,1270.0,1250.0,1250.39,-130.0,102.0,127540.0,127540.0
STB,2018-11-27,1279.0,1279.0,1213.0,1266.81,134.0,763.0,966579.0,966579.0
STB,2018-11-26,1250.0,1250.0,1250.0,1250.0,0.0,430.0,537500.0,537500.0
STB,2018-11-23,1250.0,1250.0,1249.0,1249.94,0.0,1.169,1461.18,1461180.0
STB,2018-11-22,1250.0,1250.0,1250.0,1250.0,-188.0,76.0,95000.0,95000.0
STB,2018-11-21,1250.0,1279.0,1250.0,1274.0,134.0,116.0,147784.0,147784.0
STB,2018-11-20,1250.0,1271.0,1249.0,1257.19,-235.0,928.0,1166.675,1166675.0
STB,2018-11-19,1280.0,1290.0,1280.0,1287.47,10.0,1.367,1759.97,1759970.0
STB,2018-11-16,1290.0,1290.0,1260.0,1286.19,-24.0,2.264,2911.944,2911944.0
STB,2018-11-15,1289.0,1290.0,1289.0,1289.22,6.0,1.246,1606.369,1606369.0
STB,2018-11-14,1289.0,1293.0,1270.0,1288.47,-47.0,1.126,1450.821,1450821.0
STB,2018-11-13,1293.0,1299.0,1285.0,1294.56,46.0,1.603,2075.173,2075173.0
STB,2018-11-12,1290.0,1300.0,1275.0,1288.66,168.0,4.827,6220.376,6220376.0
STB,2018-11-09,1250.0,1280.0,1250.0,1267.43,174.0,723.0,916350.0,916350.0
STB,2018-11-08,1250.0,1250.0,1232.0,1245.81,129.0,645.0,803550.0,803550.0
STB,2018-11-07,1230.0,1230.0,1230.0,1230.0,0.0,2.35,2890.5,2890500.0
STB,2018-11-06,1230.0,1230.0,1230.0,1230.0,103.0,205.0,252150.0,252150.0
STB,2018-11-05,1221.0,1230.0,1200.0,1217.46,173.0,2.455,2988.87,2988870.0
STB,2018-11-02,1199.0,1200.0,1190.0,1196.81,94.0,8.999,10770.125,10770125.0
STB,2018-11-01,1185.0,1200.0,1185.0,1185.69,76.0,17.438,20675.977,20675977.0
STB,2018-10-30,1174.0,1197.0,1174.0,1176.71,31.0,340.0,400080.0,400080.0
STB,2018-10-29,1172.0,1180.0,1172.0,1173.07,-224.0,373.0,437556.0,437556.0
STB,2018-10-26,1200.0,1200.0,1200.0,1200.0,-12.0,150.0,180000.0,180000.0
STB,2018-10-25,1201.0,1202.0,1201.0,1201.44,-263.0,450.0,540650.0,540650.0
STB,2018-10-24,1210.0,1250.0,1210.0,1233.87,-212.0,1.013,1249.907,1249907.0
STB,2018-10-22,1264.0,1264.0,1250.0,1260.59,965.0,2.634,3320.385,3320385.0
STB,2018-10-19,1140.0,1150.0,1140.0,1149.67,233.0,1.679,1930.299,1930299.0
STB,2018-10-18,1133.0,1133.0,1120.0,1123.49,31.0,902.0,1013.386,1013386.0
STB,2018-10-17,1120.0,1120.0,1120.0,1120.0,182.0,300.0,336000.0,336000.0
STB,2018-10-16,1100.0,1100.0,1100.0,1100.0,63.0,3.825,4207.5,4207500.0
STB,2018-10-15,1090.0,1100.0,1090.0,1093.06,-63.0,245.0,267800.0,267800.0
STB,2018-10-10,1100.0,1100.0,1100.0,1100.0,0.0,100.0,110000.0,110000.0
STB,2018-10-09,1100.0,1100.0,1100.0,1100.0,456.0,1.042,1146.2,1146200.0
STB,2018-10-08,1052.0,1052.0,1052.0,1052.0,-337.0,408.0,429216.0,429216.0
STB,2018-10-05,1100.0,1100.0,1070.0,1088.73,-41.0,897.0,976593.0,976593.0
STB,2018-10-04,1089.0,1111.0,1089.0,1093.24,-258.0,2.493,2725.45,2725450.0
STB,2018-10-03,1122.0,1124.0,1120.0,1122.17,10.0,902.0,1012.196,1012196.0
STB,2018-10-02,1121.0,1121.0,1121.0,1121.0,88.0,30.0,33630.0,33630.0
STB,2018-10-01,1140.0,1140.0,1085.0,1111.23,-385.0,2.392,2658.056,2658056.0
STB,2018-09-28,1150.0,1160.0,1150.0,1155.69,111.0,917.0,1059.77,1059770.0
STB,2018-09-27,1143.0,1143.0,1143.0,1143.0,-1.0,915.0,1045.845,1045845.0
STB,2018-09-26,1158.0,1158.0,1129.0,1143.14,207.0,591.0,675598.0,675598.0
STB,2018-09-25,1120.0,1120.0,1120.0,1120.0,45.0,165.0,184800.0,184800.0
STB,2018-09-24,1115.0,1115.0,1115.0,1115.0,0.0,83.0,92545.0,92545.0
STB,2018-09-21,1115.0,1115.0,1115.0,1115.0,54.0,117.0,130455.0,130455.0
STB,2018-09-20,1109.0,1109.0,1109.0,1109.0,6.0,1.0,1109.0,1109000.0
STB,2018-09-19,1110.0,1110.0,1101.0,1108.28,-57.0,1.269,1406.409,1406409.0
STB,2018-09-18,1110.0,1120.0,1110.0,1114.61,-48.0,165.0,183910.0,183910.0
STB,2018-09-17,1120.0,1120.0,1120.0,1120.0,-128.0,125.0,140000.0,140000.0
STB,2018-09-12,1135.0,1135.0,1130.0,1134.47,-5.0,938.0,1064.13,1064130.0
STB,2018-09-11,1135.0,1135.0,1135.0,1135.0,3.0,100.0,113500.0,113500.0
STB,2018-09-07,1130.0,1160.0,1130.0,1134.62,46.0,293.0,332445.0,332445.0
STB,2018-09-06,1132.0,1132.0,1120.0,1129.48,268.0,1.15,1298.9,1298900.0
STB,2018-09-05,1100.0,1100.0,1100.0,1100.0,5.0,746.0,820600.0,820600.0
STB,2018-09-04,1100.0,1100.0,1099.0,1099.4,275.0,504.0,554096.0,554096.0
STB,2018-09-03,1070.0,1070.0,1070.0,1070.0,102.0,849.0,908430.0,908430.0
STB,2018-08-31,1051.0,1060.0,1051.0,1059.19,91.0,334.0,353770.0,353770.0
STB,2018-08-30,1050.0,1050.0,1049.0,1049.62,10.0,2.0,2099.236,2099236.0
STB,2018-08-29,1041.0,1050.0,1041.0,1048.54,-14.0,770.0,807375.0,807375.0
STB,2018-08-27,1050.0,1050.0,1050.0,1050.0,20.0,538.0,564900.0,564900.0
STB,2018-08-24,1048.0,1048.0,1047.0,1047.95,174.0,260.0,272468.0,272468.0
STB,2018-08-23,1030.0,1030.0,1030.0,1030.0,-27.0,60.0,61800.0,61800.0
STB,2018-08-22,1031.0,1033.0,1031.0,1032.74,12.0,1.323,1366.319,1366319.0
STB,2018-08-21,1030.0,1036.0,1030.0,1031.49,-34.0,808.0,833440.0,833440.0
STB,2018-08-20,1035.0,1035.0,1035.0,1035.0,34.0,3.0,3105.0,3105.0
STB,2018-08-17,1029.0,1035.0,1028.0,1031.49,11.0,1.268,1307.928,1307928.0
STB,2018-08-16,1030.0,1039.0,1030.0,1030.34,259.0,2.196,2262.62,2262620.0
STB,2018-08-15,1030.0,1050.0,1000.0,1004.33,43.0,6.268,6295.12,6295120.0
STB,2018-08-10,1000.0,1000.0,1000.0,1000.0,-11.0,150.0,150000.0,150000.0
STB,2018-08-07,1000.0,1030.0,1000.0,1001.15,-116.0,312.0,312360.0,312360.0
STB,2018-08-01,1000.0,1015.0,1000.0,1012.93,129.0,290.0,293750.0,293750.0
STB,2018-07-31,1000.0,1000.0,1000.0,1000.0,0.0,10.0,10000.0,10000.0
STB,2018-07-30,1000.0,1000.0,1000.0,1000.0,-138.0,112.0,112000.0,112000.0
STB,2018-07-27,1014.0,1014.0,1014.0,1014.0,-10.0,100.0,101400.0,101400.0
STB,2018-07-26,1015.0,1015.0,1015.0,1015.0,-8.0,100.0,101500.0,101500.0
STB,2018-07-25,1000.0,1020.0,1000.0,1015.84,73.0,503.0,510970.0,510970.0
STB,2018-07-23,1010.0,1010.0,1000.0,1008.48,206.0,985.0,993350.0,993350.0
STB,2018-07-16,97500.0,99000.0,97500.0,98814.0,-69.0,185.0,182805.0,182805.0
STB,2018-07-13,99500.0,99500.0,99500.0,99500.0,51.0,600.0,597000.0,597000.0
STB,2018-07-12,99000.0,99000.0,99000.0,99000.0,10.0,234.0,231660.0,231660.0
STB,2018-07-11,99000.0,99000.0,97500.0,98902.0,411.0,580.0,573630.0,573630.0
STB,2018-07-10,95000.0,95000.0,95000.0,95000.0,-294.0,25.0,23750.0,23750.0
STB,2018-07-09,97200.0,99000.0,97200.0,97881.0,-83.0,286.0,279940.0,279940.0
STB,2018-07-06,99000.0,99000.0,98400.0,98704.0,116.0,2.14,2112.27,2112270.0
STB,2018-07-05,97400.0,1000.0,97400.0,97568.0,-44.0,1.124,1096.668,1096668.0
STB,2018-07-04,98000.0,98000.0,98000.0,98000.0,-66.0,200.0,196000.0,196000.0
STB,2018-07-03,98500.0,99900.0,98100.0,98654.0,6.0,420.0,414345.0,414345.0
STB,2018-07-02,97000.0,1000.0,97000.0,98598.0,-110.0,1.074,1058.94,1058940.0
STB,2018-06-29,1000.0,1000.0,97900.0,99690.0,183.0,1.3,1295.968,1295968.0
STB,2018-06-28,97900.0,97900.0,97900.0,97900.0,-165.0,8.0,7832.0,7832.0
STB,2018-06-27,98200.0,1000.0,98200.0,99538.0,-163.0,1.519,1511.98,1511980.0
STB,2018-06-26,1000.0,1020.0,1000.0,1011.89,115.0,1.923,1945.857,1945857.0
STB,2018-06-25,99900.0,1009.0,99900.0,1000.41,189.0,333.0,333137.0,333137.0
STB,2018-06-22,98500.0,98500.0,98000.0,98183.0,127.0,1.804,1771.22,1771220.0
STB,2018-06-21,97000.0,97500.0,96500.0,96954.0,68.0,458.0,444050.0,444050.0
STB,2018-06-20,96000.0,97500.0,96000.0,96300.0,119.0,2.27,2186.0,2186000.0
STB,2018-06-19,96800.0,96800.0,94900.0,95172.0,7.0,2.04,1941.5,1941500.0
STB,2018-06-18,95000.0,95500.0,95000.0,95108.0,12.0,1.71,1626.355,1626355.0
STB,2018-06-14,94900.0,95000.0,94900.0,94996.0,-9.0,1.402,1331.841,1331841.0
STB,2018-06-13,95000.0,95100.0,95000.0,95086.0,-987.0,440.0,418380.0,418380.0
STB,2018-06-12,1060.0,1060.0,1050.0,1054.94,-45.0,4.301,4537.287,4537287.0
STB,2018-06-11,1059.0,1060.0,1059.0,1059.69,-40.0,1.13,1197.45,1197450.0
STB,2018-06-08,1060.0,1068.0,1060.0,1063.94,-6.0,2.312,2459.818,2459818.0
STB,2018-06-07,1066.0,1068.0,1060.0,1064.57,-32.0,4.126,4392.399,4392399.0
STB,2018-06-06,1068.0,1070.0,1060.0,1068.02,-13.0,4.993,5332.607,5332607.0
STB,2018-06-05,1070.0,1070.0,1069.0,1069.43,-11.0,1.533,1639.431,1639431.0
STB,2018-06-04,1070.0,1074.0,1070.0,1070.66,21.0,1.578,1689.496,1689496.0
STB,2018-06-01,1068.0,1074.0,1066.0,1068.45,24.0,2.142,2288.62,2288620.0
STB,2018-05-31,1066.0,1066.0,1065.0,1065.89,293.0,2.478,2641.282,2641282.0
STB,2018-05-30,1040.0,1040.0,1029.0,1035.59,179.0,3.099,3209.28,3209280.0
STB,2018-05-29,1015.0,1020.0,1015.0,1017.4,25.0,4.733,4815.333,4815333.0
STB,2018-05-28,1011.0,1015.0,1011.0,1014.82,-7.0,2.395,2430.495,2430495.0
STB,2018-05-23,1012.0,1019.0,1012.0,1015.5,-27.0,1.294,1314.056,1314056.0
STB,2018-05-22,1015.0,1020.0,1015.0,1018.27,50.0,2.308,2350.16,2350160.0
STB,2018-05-21,1013.0,1014.0,1013.0,1013.24,-91.0,1.615,1636.39,1636390.0
STB,2018-05-18,1020.0,1030.0,1020.0,1022.5,-26.0,3.094,3163.627,3163627.0
STB,2018-05-17,1022.0,1029.0,1020.0,1025.19,-37.0,2.61,2675.753,2675753.0
STB,2018-05-16,1025.0,1030.0,1025.0,1028.97,-7.0,1.812,1864.492,1864492.0
STB,2018-05-15,1028.0,1030.0,1028.0,1029.68,5.0,2.588,2664.806,2664806.0
STB,2018-05-14,1029.0,1030.0,1029.0,1029.13,1.0,2.26,2325.844,2325844.0
STB,2018-05-11,1029.0,1029.0,1029.0,1029.0,-8.0,303.0,311787.0,311787.0
STB,2018-05-10,1030.0,1030.0,1029.0,1029.82,-6.0,1.751,1803.215,1803215.0
STB,2018-05-09,1033.0,1033.0,1028.0,1030.47,6.0,1.579,1627.107,1627107.0
STB,2018-05-08,1030.0,1030.0,1029.0,1029.89,-3.0,2.581,2658.137,2658137.0
STB,2018-05-07,1030.0,1031.0,1029.0,1030.22,-16.0,2.261,2329.325,2329325.0
STB,2018-05-04,1001.0,1033.0,1001.0,1031.91,21.0,1.658,1710.914,1710914.0
STB,2018-05-03,1033.0,1034.0,1020.0,1029.75,2.0,2.5,2574.368,2574368.0
STB,2018-05-02,1030.0,1030.0,1021.0,1029.59,380.0,5.164,5316.821,5316821.0
STB,2018-04-30,99500.0,99500.0,98000.0,99188.0,210.0,480.0,476100.0,476100.0
STB,2018-04-27,98000.0,98000.0,95700.0,97150.0,335.0,2.543,2470.515,2470515.0
STB,2018-04-26,94000.0,94000.0,94000.0,94000.0,108.0,800.0,752000.0,752000.0
STB,2018-04-25,93000.0,93000.0,93000.0,93000.0,0.0,385.0,358050.0,358050.0
STB,2018-04-24,93000.0,93000.0,93000.0,93000.0,59.0,814.0,757020.0,757020.0
STB,2018-04-23,92300.0,94000.0,92300.0,92453.0,-165.0,15.726,14539.094,14539094.0
STB,2018-04-20,94000.0,94000.0,94000.0,94000.0,0.0,502.0,471880.0,471880.0
STB,2018-04-19,94000.0,94000.0,94000.0,94000.0,0.0,450.0,423000.0,423000.0
STB,2018-04-18,94000.0,94000.0,94000.0,94000.0,46.0,290.0,272600.0,272600.0
STB,2018-04-17,93500.0,94500.0,93500.0,93565.0,41.0,310.0,290050.0,290050.0
STB,2018-04-13,95000.0,95000.0,93000.0,93182.0,20.0,330.0,307500.0,307500.0
STB,2018-04-12,93000.0,93000.0,93000.0,93000.0,2.0,634.0,589620.0,589620.0
STB,2018-04-11,93000.0,93000.0,92900.0,92978.0,-2.0,580.0,539270.0,539270.0
STB,2018-04-10,93000.0,93000.0,93000.0,93000.0,-33.0,966.0,898380.0,898380.0
STB,2018-04-05,93200.0,94400.0,93200.0,93309.0,17.0,550.0,513200.0,513200.0
STB,2018-04-04,93000.0,93900.0,93000.0,93150.0,-12.0,360.0,335340.0,335340.0
STB,2018-04-03,93000.0,94000.0,93000.0,93265.0,-183.0,586.0,546530.0,546530.0
STB,2018-04-02,95000.0,95000.0,95000.0,95000.0,106.0,35.0,33250.0,33250.0
STB,2018-03-30,94000.0,94100.0,94000.0,94005.0,1.0,528.0,496348.0,496348.0
STB,2018-03-27,94000.0,94000.0,94000.0,94000.0,-84.0,886.0,832840.0,832840.0
STB,2018-03-26,94800.0,94800.0,94800.0,94800.0,187.0,10.0,9480.0,9480.0
STB,2018-03-23,93100.0,93100.0,93000.0,93062.0,-199.0,380.0,353636.0,353636.0
STB,2018-03-21,95000.0,95000.0,94700.0,94948.0,-83.0,291.0,276300.0,276300.0
STB,2018-03-20,95800.0,96000.0,95600.0,95739.0,-23.0,1.003,960266.0,960266.0
STB,2018-03-19,95900.0,96000.0,95900.0,95955.0,24.0,440.0,422200.0,422200.0
STB,2018-03-15,95000.0,96000.0,95000.0,95727.0,15.0,830.0,794530.0,794530.0
STB,2018-03-14,96000.0,96800.0,95000.0,95580.0,82.0,1.357,1297.02,1297020.0
STB,2018-03-09,94800.0,94800.0,94800.0,94800.0,280.0,50.0,47400.0,47400.0
STB,2018-03-08,92000.0,93900.0,92000.0,92221.0,25.0,1.288,1187.81,1187810.0
STB,2018-03-07,91500.0,92000.0,91500.0,91994.0,-4.0,8.65,7957.5,7957500.0
STB,2018-03-06,92000.0,93000.0,92000.0,92031.0,-61.0,1.283,1180.76,11655880.0
STB,2018-03-05,92000.0,93000.0,92000.0,92593.0,-54.0,1.468,1359.27,1359270.0
STB,2018-03-02,92900.0,93900.0,92000.0,93099.0,-109.0,5.958,5546.825,10286105.0
STB,2018-03-01,94800.0,94800.0,94000.0,94125.0,-17.0,1.51,1421.28,1421280.0
STB,2018-02-28,94500.0,94500.0,94000.0,94281.0,36.0,456.0,429920.0,429920.0
STB,2018-02-27,93500.0,94200.0,93500.0,93942.0,-93.0,1.85,1737.934,1737934.0
STB,2018-02-22,94800.0,94900.0,94100.0,94820.0,82.0,249.0,236103.0,236103.0
STB,2018-02-21,94100.0,94100.0,94000.0,94049.0,-4.0,196.0,184336.0,184336.0
STB,2018-02-20,94000.0,94800.0,94000.0,94085.0,3.0,542.0,509940.0,509940.0
STB,2018-02-16,94100.0,94100.0,94000.0,94057.0,6.0,353.0,332020.0,332020.0
STB,2018-02-14,94000.0,94000.0,94000.0,94000.0,0.0,147.0,138180.0,138180.0
STB,2018-02-13,94000.0,94000.0,94000.0,94000.0,103.0,100.0,94000.0,94000.0
STB,2018-02-12,93100.0,93100.0,93000.0,93038.0,2.0,1.392,1295.087,1295087.0
STB,2018-02-09,93000.0,93100.0,93000.0,93022.0,-146.0,2.325,2162.75,2162750.0
STB,2018-02-08,94100.0,95000.0,94100.0,94400.0,-63.0,300.0,283200.0,283200.0
STB,2018-02-07,95000.0,95000.0,95000.0,95000.0,68.0,940.0,893000.0,893000.0
STB,2018-02-06,94000.0,95000.0,94000.0,94359.0,-67.0,156.0,147200.0,147200.0
STB,2018-02-05,95000.0,95000.0,95000.0,95000.0,-201.0,90.0,85500.0,85500.0
STB,2018-02-02,96900.0,97000.0,96800.0,96944.0,8.0,1.02,988830.0,988830.0
STB,2018-01-31,96900.0,96900.0,96800.0,96864.0,-1.0,559.0,541471.0,541471.0
STB,2018-01-30,96900.0,97000.0,96500.0,96876.0,63.0,1.103,1068.542,1068542.0
STB,2018-01-29,97000.0,97000.0,95000.0,96273.0,-70.0,55.0,52950.0,52950.0
STB,2018-01-26,97000.0,97000.0,96800.0,96955.0,103.0,515.0,499320.0,499320.0
STB,2018-01-25,96000.0,96000.0,95000.0,95970.0,-106.0,3.387,3250.52,3250520.0
STB,2018-01-22,97000.0,97000.0,97000.0,97000.0,104.0,695.0,674150.0,674150.0
STB,2018-01-18,96000.0,96000.0,96000.0,96000.0,165.0,144.0,138240.0,138240.0
STB,2018-01-17,96000.0,96000.0,93900.0,94443.0,127.0,1.33,1256.091,1256091.0
STB,2018-01-16,93900.0,93900.0,93000.0,93262.0,28.0,1.025,955940.0,955940.0
STB,2018-01-15,93000.0,93000.0,93000.0,93000.0,-79.0,20.0,18600.0,18600.0
STB,2018-01-10,93900.0,93900.0,93000.0,93744.0,190.0,750.0,703080.0,703080.0
STB,2018-01-09,92000.0,92000.0,92000.0,92000.0,-4.0,450.0,414000.0,414000.0
STB,2018-01-04,92000.0,92100.0,92000.0,92035.0,4.0,86.0,79150.0,79150.0
STB,2018-01-02,92000.0,92000.0,92000.0,92000.0,0.0,250.0,230000.0,230000.0
STB,2017-12-28,92000.0,92000.0,92000.0,92000.0,-108.0,825.0,759000.0,759000.0
STB,2017-12-27,93000.0,93000.0,93000.0,93000.0,109.0,10.0,9300.0,9300.0
STB,2017-12-26,92000.0,92000.0,92000.0,92000.0,-213.0,77.0,70840.0,70840.0
STB,2017-12-25,94000.0,94000.0,94000.0,94000.0,330.0,10.0,9400.0,9400.0
STB,2017-12-22,91000.0,91000.0,91000.0,91000.0,-288.0,1.0,910000.0,910000.0
STB,2017-12-21,93700.0,93700.0,93700.0,93700.0,292.0,3.0,2811.0,2811.0
STB,2017-12-20,91000.0,91500.0,91000.0,91041.0,5.0,3.403,3098.113,3098113.0
STB,2017-12-15,91000.0,91000.0,91000.0,91000.0,-109.0,705.0,641550.0,641550.0
STB,2017-12-14,92000.0,92000.0,92000.0,92000.0,55.0,50.0,46000.0,46000.0
STB,2017-12-13,91500.0,91500.0,91500.0,91500.0,55.0,40.0,36600.0,36600.0
STB,2017-12-12,91000.0,91000.0,91000.0,91000.0,0.0,100.0,91000.0,91000.0
STB,2017-12-06,91000.0,91000.0,91000.0,91000.0,-55.0,269.0,244790.0,244790.0
STB,2017-12-05,91500.0,91900.0,91500.0,91501.0,0.0,2.143,1960.865,1960865.0
STB,2017-12-04,91500.0,91500.0,91500.0,91500.0,-54.0,400.0,366000.0,366000.0
STB,2017-12-01,92000.0,92000.0,92000.0,92000.0,0.0,625.0,575000.0,575000.0
STB,2017-11-30,92000.0,92000.0,92000.0,92000.0,165.0,125.0,115000.0,115000.0
STB,2017-11-29,90100.0,92000.0,90100.0,90504.0,26.0,47.0,42537.0,42537.0
STB,2017-11-28,91200.0,91200.0,90000.0,90272.0,-37.0,194.0,175128.0,175128.0
STB,2017-11-27,91200.0,91500.0,90000.0,90611.0,-114.0,732.0,663274.0,663274.0
STB,2017-11-24,91900.0,91900.0,91100.0,91657.0,-33.0,331.0,303385.0,303385.0
STB,2017-11-20,91000.0,92300.0,91000.0,91965.0,-162.0,2.925,2689.99,2689990.0
STB,2017-11-17,93000.0,93600.0,93000.0,93480.0,37.0,250.0,233700.0,233700.0
STB,2017-11-16,93600.0,93600.0,92200.0,93131.0,18.0,857.0,798132.0,798132.0
STB,2017-11-15,92900.0,93000.0,92900.0,92967.0,-89.0,313.0,290988.0,290988.0
STB,2017-11-14,93800.0,93800.0,93800.0,93800.0,160.0,430.0,403340.0,403340.0
STB,2017-11-10,92600.0,92600.0,92000.0,92326.0,9.0,737.0,680440.0,680440.0
STB,2017-11-09,92500.0,92600.0,92100.0,92246.0,-84.0,603.0,556243.0,556243.0
STB,2017-11-08,93000.0,93100.0,93000.0,93029.0,-68.0,872.0,811210.0,811210.0
STB,2017-11-06,93900.0,93900.0,93200.0,93669.0,-35.0,97.0,90859.0,90859.0
STB,2017-11-03,94000.0,94000.0,94000.0,94000.0,11.0,50.0,47000.0,47000.0
STB,2017-11-02,93900.0,93900.0,93900.0,93900.0,0.0,105.0,98595.0,98595.0
STB,2017-11-01,93900.0,93900.0,93900.0,93900.0,94.0,150.0,140850.0,140850.0
STB,2017-10-31,93000.0,94000.0,93000.0,93027.0,-102.0,3.003,2793.59,2793590.0
STB,2017-10-27,94000.0,94000.0,93900.0,93985.0,83.0,500.0,469927.0,469927.0
STB,2017-10-26,93000.0,93300.0,93000.0,93215.0,-84.0,330.0,307610.0,307610.0
STB,2017-10-25,94000.0,94000.0,94000.0,94000.0,-42.0,580.0,545200.0,545200.0
STB,2017-10-24,94400.0,94400.0,94400.0,94400.0,33.0,286.0,269984.0,269984.0
STB,2017-10-20,94400.0,94400.0,94000.0,94091.0,-33.0,592.0,557016.0,557016.0
STB,2017-10-18,94400.0,94400.0,94400.0,94400.0,6.0,100.0,94400.0,94400.0
STB,2017-10-17,94000.0,94500.0,94000.0,94341.0,29.0,132.0,124530.0,124530.0
STB,2017-10-16,94000.0,94500.0,94000.0,94071.0,181.0,245.0,230475.0,230475.0
STB,2017-10-10,93000.0,93500.0,92000.0,92395.0,-93.0,1.196,1105.05,1105050.0
STB,2017-10-06,93500.0,93500.0,93000.0,93267.0,138.0,450.0,419700.0,419700.0
STB,2017-10-05,92000.0,92000.0,92000.0,92000.0,-66.0,120.0,110400.0,110400.0
STB,2017-10-04,92700.0,93000.0,92500.0,92609.0,-56.0,185.0,171327.0,171327.0
STB,2017-10-03,93000.0,93200.0,93000.0,93132.0,-92.0,410.0,381843.0,381843.0
STB,2017-10-02,94000.0,94000.0,94000.0,94000.0,-105.0,410.0,385400.0,385400.0
STB,2017-09-29,95000.0,95000.0,95000.0,95000.0,106.0,640.0,608000.0,608000.0
STB,2017-09-28,94000.0,94000.0,94000.0,94000.0,28.0,200.0,188000.0,188000.0
STB,2017-09-27,94000.0,94000.0,93600.0,93742.0,132.0,310.0,290600.0,290600.0
STB,2017-09-26,92100.0,93300.0,92100.0,92524.0,-157.0,670.0,619910.0,619910.0
STB,2017-09-25,94000.0,94000.0,94000.0,94000.0,16.0,850.0,799000.0,799000.0
STB,2017-09-22,94000.0,94100.0,93100.0,93854.0,-178.0,1.026,962940.0,962940.0
STB,2017-09-21,95000.0,96000.0,95000.0,95559.0,-45.0,1.985,1896.845,1896845.0
STB,2017-09-20,96000.0,96000.0,95900.0,95994.0,-26.0,1.93,1852.69,1852690.0
STB,2017-09-19,96000.0,96700.0,96000.0,96246.0,-67.0,570.0,548600.0,548600.0
STB,2017-09-18,97000.0,97000.0,96700.0,96893.0,221.0,1.315,1274.147,1274147.0
STB,2017-09-15,94800.0,94800.0,94800.0,94800.0,-224.0,100.0,94800.0,94800.0
STB,2017-09-14,96900.0,97000.0,96900.0,96970.0,-1.0,2.407,2334.07,2334070.0
STB,2017-09-13,96800.0,97000.0,96800.0,96977.0,10.0,4.311,4180.661,4180661.0
STB,2017-09-12,96500.0,97000.0,96500.0,96883.0,-7.0,1.064,1030.84,1030840.0
STB,2017-09-11,97000.0,97000.0,96900.0,96948.0,-13.0,1.1,1066.43,1066430.0
STB,2017-09-07,97000.0,97100.0,96800.0,97078.0,47.0,1.339,1299.88,1299880.0
STB,2017-09-06,98000.0,98000.0,96000.0,96622.0,194.0,1.242,1200.044,1200044.0
STB,2017-09-05,95000.0,95000.0,94500.0,94786.0,30.0,2.876,2726.032,2726032.0
STB,2017-09-04,94500.0,94500.0,94500.0,94500.0,-2.0,673.0,635985.0,635985.0
STB,2017-09-01,94600.0,94700.0,94000.0,94522.0,-8.0,923.0,872436.0,872436.0
STB,2017-08-31,94600.0,94600.0,94600.0,94600.0,16.0,100.0,94600.0,94600.0
STB,2017-08-30,93600.0,94700.0,93600.0,94450.0,29.0,2.76,2606.816,2606816.0
STB,2017-08-29,94200.0,94200.0,94100.0,94177.0,38.0,562.0,529275.0,529275.0
STB,2017-08-25,94200.0,94200.0,93500.0,93822.0,34.0,265.0,248629.0,248629.0
STB,2017-08-24,93500.0,93500.0,93500.0,93500.0,28.0,222.0,207570.0,207570.0
STB,2017-08-23,92000.0,94500.0,92000.0,93241.0,-123.0,1.321,1231.72,1231720.0
STB,2017-08-22,94400.0,94400.0,94400.0,94400.0,-12.0,100.0,94400.0,94400.0
STB,2017-08-21,94600.0,94600.0,94500.0,94513.0,29.0,165.0,155946.0,155946.0
STB,2017-08-18,94000.0,94500.0,94000.0,94242.0,11.0,321.0,302517.0,302517.0
STB,2017-08-17,94500.0,94500.0,94000.0,94140.0,-6.0,179.0,168510.0,168510.0
STB,2017-08-16,94600.0,94700.0,94000.0,94193.0,10.0,140.0,131870.0,131870.0
STB,2017-08-15,94100.0,94100.0,94100.0,94100.0,2.0,1.258,1183.778,1183778.0
STB,2017-08-14,94100.0,94500.0,93300.0,94077.0,-76.0,567.0,533417.0,533417.0
STB,2017-08-11,94800.0,94800.0,94800.0,94800.0,180.0,229.0,217092.0,217092.0
STB,2017-08-10,94900.0,94900.0,92500.0,93120.0,78.0,2.268,2111.96,2111960.0
STB,2017-08-09,92400.0,92400.0,92400.0,92400.0,43.0,150.0,138600.0,138600.0
STB,2017-08-08,92000.0,92000.0,92000.0,92000.0,139.0,600.0,552000.0,552000.0
STB,2017-08-07,91000.0,91000.0,90500.0,90739.0,15.0,1.88,1705.885,1705885.0
STB,2017-08-04,90600.0,90600.0,90600.0,90600.0,-44.0,15.0,13590.0,13590.0
STB,2017-08-01,91000.0,91000.0,91000.0,91000.0,0.0,984.0,895440.0,895440.0
STB,2017-07-31,91000.0,91000.0,91000.0,91000.0,55.0,1.1,1001.0,1001000.0
STB,2017-07-28,90500.0,90500.0,90500.0,90500.0,-35.0,1.33,1203.65,1203650.0
STB,2017-07-27,90500.0,91000.0,90500.0,90815.0,-264.0,3.646,3311.13,3311130.0
STB,2017-07-26,92100.0,94900.0,92100.0,93273.0,231.0,740.0,690220.0,690220.0
STB,2017-07-25,91800.0,91800.0,90900.0,91166.0,218.0,1.947,1775.01,1775010.0
STB,2017-07-24,89600.0,90000.0,88900.0,89217.0,25.0,2.544,2269.686,2269686.0
STB,2017-07-21,88900.0,89000.0,88900.0,88992.0,2.0,2.671,2376.969,2376969.0
STB,2017-07-20,88900.0,89000.0,88900.0,88974.0,8.0,1.351,1202.037,1202037.0
STB,2017-07-19,88900.0,88900.0,88900.0,88900.0,151.0,1.012,899668.0,899668.0
STB,2017-07-18,88700.0,88700.0,87000.0,87580.0,-139.0,293.0,256610.0,256610.0
STB,2017-07-17,88800.0,88900.0,88800.0,88813.0,-21.0,173.0,153647.0,153647.0
STB,2017-07-14,89000.0,89000.0,89000.0,89000.0,11.0,841.0,748490.0,748490.0
STB,2017-07-13,88900.0,88900.0,88900.0,88900.0,61.0,363.0,322707.0,322707.0
STB,2017-07-12,89000.0,89000.0,88000.0,88362.0,53.0,691.0,610583.0,610583.0
STB,2017-07-11,87900.0,87900.0,87900.0,87900.0,160.0,350.0,307650.0,307650.0
STB,2017-07-07,86700.0,86700.0,86100.0,86515.0,0.0,997.0,862559.0,862559.0
STB,2017-07-05,86700.0,86700.0,86100.0,86519.0,-26.0,315.0,272535.0,272535.0
STB,2017-07-04,86000.0,88700.0,86000.0,86742.0,-162.0,400.0,346970.0,346970.0
STB,2017-07-03,86200.0,88800.0,86200.0,88171.0,-71.0,850.0,749450.0,749450.0
STB,2017-06-30,88800.0,88800.0,88800.0,88800.0,-22.0,242.0,214896.0,214896.0
STB,2017-06-29,89000.0,89000.0,89000.0,89000.0,-63.0,288.0,256320.0,256320.0
STB,2017-06-27,89500.0,89600.0,89500.0,89567.0,-5.0,670.0,600100.0,600100.0
STB,2017-06-23,89600.0,89700.0,89600.0,89609.0,-12.0,787.0,705224.0,705224.0
STB,2017-06-22,90000.0,90000.0,85100.0,89719.0,432.0,3.564,3197.587,3197587.0
STB,2017-06-20,86000.0,86000.0,86000.0,86000.0,118.0,2.0,1720.0,1720000.0
STB,2017-06-19,85000.0,85000.0,85000.0,85000.0,0.0,209.0,177650.0,177650.0
STB,2017-06-14,85000.0,85000.0,85000.0,85000.0,-151.0,1.323,1124.55,1124550.0
STB,2017-06-13,86300.0,86300.0,86300.0,86300.0,-999.0,50.0,43150.0,43150.0
STB,2017-06-12,95800.0,96000.0,95600.0,95876.0,1.0,4.91,4707.535,4707535.0
STB,2017-06-09,96000.0,96000.0,95500.0,95867.0,-14.0,2.908,2787.809,2787809.0
STB,2017-06-08,96000.0,96000.0,95900.0,95998.0,3.0,3.334,3200.57,3200570.0
STB,2017-06-07,96000.0,96000.0,95600.0,95970.0,-47.0,739.0,709220.0,709220.0
STB,2017-06-06,96300.0,96900.0,96200.0,96419.0,41.0,1.849,1782.789,1782789.0
STB,2017-06-05,96500.0,96500.0,95800.0,96023.0,86.0,4.216,4048.331,4048331.0
STB,2017-06-01,95900.0,96000.0,94900.0,95203.0,62.0,2.875,2737.081,2737081.0
STB,2017-05-31,94500.0,94900.0,94100.0,94621.0,61.0,5.938,5618.584,5618584.0
STB,2017-05-30,94000.0,94500.0,94000.0,94046.0,-14.0,8.302,7807.708,7807708.0
STB,2017-05-29,94000.0,94900.0,94000.0,94181.0,-40.0,1.963,1848.778,1848778.0
STB,2017-05-26,94800.0,94900.0,94000.0,94563.0,-45.0,1.216,1149.888,1149888.0
STB,2017-05-25,95000.0,95000.0,94900.0,94990.0,-47.0,997.0,947050.0,947050.0
STB,2017-05-23,95500.0,95600.0,95000.0,95434.0,12.0,908.0,866540.0,866540.0
STB,2017-05-22,95100.0,95600.0,95100.0,95320.0,-57.0,1.0,953200.0,953200.0
STB,2017-05-19,95700.0,96500.0,95700.0,95864.0,84.0,1.087,1042.039,1042039.0
STB,2017-05-18,95500.0,95500.0,94900.0,95064.0,79.0,2.136,2030.577,2030577.0
STB,2017-05-17,94500.0,94900.0,94000.0,94321.0,-67.0,4.512,4255.783,4255783.0
STB,2017-05-16,94900.0,95000.0,94900.0,94958.0,-41.0,464.0,440604.0,440604.0
STB,2017-05-15,95000.0,95400.0,95000.0,95352.0,37.0,1.25,1191.9,1191900.0
STB,2017-05-12,95000.0,95000.0,95000.0,95000.0,-92.0,1.9,1805.0,1805000.0
STB,2017-05-11,95000.0,96800.0,95000.0,95883.0,104.0,2.786,2671.3,2671300.0
STB,2017-05-10,94900.0,94900.0,94900.0,94900.0,-11.0,35.0,33215.0,33215.0
STB,2017-05-09,95000.0,95000.0,95000.0,95000.0,9.0,162.0,153900.0,153900.0
STB,2017-05-08,95000.0,95000.0,94900.0,94912.0,-129.0,125.0,118640.0,118640.0
STB,2017-05-04,95900.0,96800.0,95900.0,96149.0,80.0,1.68,1615.295,1615295.0
STB,2017-05-03,97000.0,97000.0,94900.0,95389.0,239.0,1.141,1088.39,1088390.0
STB,2017-05-02,94000.0,94800.0,92000.0,93160.0,337.0,470.0,437850.0,11030250.0
STB,2017-04-28,90000.0,91000.0,90000.0,90126.0,-96.0,4.46,4019.6,4019600.0
STB,2017-04-27,91000.0,91000.0,91000.0,91000.0,111.0,16.064,14618.24,14618240.0
STB,2017-04-26,90000.0,90000.0,90000.0,90000.0,0.0,670.0,603000.0,603000.0
STB,2017-04-25,90000.0,90000.0,90000.0,90000.0,-107.0,430.0,387000.0,387000.0
STB,2017-04-24,90000.0,91000.0,90000.0,90974.0,108.0,770.0,700500.0,700500.0
STB,2017-04-19,90000.0,90000.0,90000.0,90000.0,-110.0,50.0,45000.0,45000.0
STB,2017-04-13,91000.0,91000.0,91000.0,91000.0,-41.0,3.87,3521.7,3521700.0
STB,2017-04-12,91000.0,91500.0,90000.0,91372.0,152.0,1.435,1311.185,1311185.0
STB,2017-04-11,90000.0,90000.0,90000.0,90000.0,56.0,251.0,225900.0,225900.0
STB,2017-04-10,89500.0,89500.0,89500.0,89500.0,14.0,38.0,34010.0,34010.0
STB,2017-04-07,89500.0,89500.0,89000.0,89375.0,-32.0,180.0,160875.0,160875.0
STB,2017-04-04,89900.0,90000.0,88600.0,89663.0,181.0,537.0,481488.0,481488.0
STB,2017-04-03,88100.0,88100.0,88000.0,88067.0,8.0,450.0,396300.0,396300.0
STB,2017-03-31,88000.0,88000.0,88000.0,88000.0,-7.0,44.0,38720.0,38720.0
STB,2017-03-30,88000.0,88100.0,88000.0,88060.0,-197.0,50.0,44030.0,44030.0
STB,2017-03-29,88000.0,90000.0,88000.0,89833.0,50.0,600.0,539000.0,539000.0
STB,2017-03-28,88000.0,90000.0,88000.0,89389.0,-68.0,655.0,585500.0,585500.0
STB,2017-03-24,90000.0,90000.0,90000.0,90000.0,0.0,410.0,369000.0,369000.0
STB,2017-03-23,90000.0,90000.0,90000.0,90000.0,0.0,390.0,351000.0,351000.0
STB,2017-03-21,90000.0,90000.0,90000.0,90000.0,-5.0,407.0,366300.0,366300.0
STB,2017-03-16,90000.0,90100.0,90000.0,90042.0,-213.0,345.0,310645.0,310645.0
STB,2017-03-15,92000.0,92000.0,92000.0,92000.0,0.0,5.0,4600.0,4600.0
STB,2017-03-09,92000.0,92000.0,92000.0,92000.0,83.0,4.0,3680.0,3680.0
STB,2017-03-07,91000.0,92400.0,91000.0,91240.0,-115.0,828.0,755470.0,755470.0
STB,2017-03-06,92300.0,92300.0,92300.0,92300.0,-14.0,20.0,18460.0,18460.0
STB,2017-03-03,92000.0,92500.0,92000.0,92433.0,0.0,4.44,4104.03,4104030.0
STB,2017-03-02,92500.0,92500.0,92400.0,92432.0,98.0,1.141,1054.654,1054654.0
STB,2017-03-01,91500.0,92900.0,91500.0,91537.0,4.0,5.112,4679.352,9229352.0
STB,2017-02-28,91500.0,91500.0,91500.0,91500.0,0.0,452.0,413580.0,413580.0
STB,2017-02-27,91500.0,91500.0,91500.0,91500.0,0.0,48.0,43920.0,43920.0
STB,2017-02-24,91500.0,91500.0,91500.0,91500.0,27.0,643.0,588345.0,588345.0
STB,2017-02-23,91000.0,92000.0,91000.0,91252.0,-135.0,423.0,385995.0,385995.0
STB,2017-02-21,92500.0,92500.0,92500.0,92500.0,110.0,92.0,85100.0,85100.0
STB,2017-02-20,92500.0,92500.0,91000.0,91491.0,33.0,379.0,346750.0,346750.0
STB,2017-02-17,91500.0,91500.0,90900.0,91187.0,17.0,569.0,518853.0,518853.0
STB,2017-02-16,91000.0,92500.0,91000.0,91034.0,1.0,480.0,436961.0,436961.0
STB,2017-02-15,91000.0,92000.0,91000.0,91027.0,-159.0,2.57,2339.4,2339400.0
STB,2017-02-14,92500.0,92500.0,92500.0,92500.0,165.0,15.0,13875.0,13875.0
STB,2017-02-13,91000.0,91000.0,91000.0,91000.0,0.0,1.0,910000.0,910000.0
STB,2017-02-10,91000.0,91000.0,91000.0,91000.0,-90.0,1.4,1274.0,1274000.0
STB,2017-02-09,91000.0,93500.0,91000.0,91828.0,100.0,1.953,1793.405,1793405.0
STB,2017-02-08,92800.0,92800.0,90100.0,90920.0,-9.0,2.847,2588.491,2588491.0
STB,2017-02-07,91000.0,91000.0,91000.0,91000.0,0.0,95.0,86450.0,86450.0
STB,2017-02-03,91000.0,91000.0,91000.0,91000.0,100.0,190.0,172900.0,172900.0
STB,2017-02-02,90100.0,90100.0,90100.0,90100.0,-7.0,20.0,18020.0,18020.0
STB,2017-02-01,91400.0,91400.0,90000.0,90165.0,-146.0,425.0,383200.0,383200.0
STB,2017-01-31,91500.0,91500.0,91500.0,91500.0,74.0,185.0,169275.0,169275.0
STB,2017-01-30,91000.0,91000.0,90000.0,90831.0,3.0,808.0,733915.0,733915.0
STB,2017-01-27,90000.0,91100.0,90000.0,90800.0,89.0,775.0,703700.0,703700.0
STB,2017-01-26,90000.0,90000.0,90000.0,90000.0,-110.0,100.0,90000.0,90000.0
STB,2017-01-25,91000.0,91000.0,91000.0,91000.0,108.0,220.0,200200.0,200200.0
STB,2017-01-24,91000.0,91000.0,90000.0,90032.0,4.0,790.0,711250.0,711250.0
STB,2017-01-23,90000.0,90000.0,90000.0,90000.0,-6.0,39.0,35100.0,35100.0
STB,2017-01-20,90000.0,91000.0,90000.0,90050.0,60.0,1.337,1203.97,1203970.0
STB,2017-01-18,90000.0,90000.0,88400.0,89516.0,212.0,3.579,3203.786,3203786.0
STB,2017-01-17,88500.0,88500.0,86400.0,87660.0,191.0,1.705,1494.6,1494600.0
STB,2017-01-16,86100.0,86100.0,86000.0,86018.0,26.0,1.1,946200.0,946200.0
STB,2017-01-13,85300.0,87500.0,85000.0,85792.0,94.0,2.427,2082.175,2082175.0
STB,2017-01-12,85000.0,85000.0,84900.0,84992.0,5.0,1.666,1415.975,1415975.0
STB,2017-01-11,85000.0,85100.0,84000.0,84951.0,18.0,1.409,1196.955,1196955.0
STB,2017-01-10,85000.0,85000.0,83900.0,84802.0,122.0,2.768,2347.333,2347333.0
STB,2017-01-09,85600.0,85600.0,83200.0,83784.0,537.0,948.0,794269.0,794269.0
STB,2017-01-05,79600.0,79600.0,79500.0,79515.0,361.0,130.0,103370.0,103370.0
STB,2017-01-03,77500.0,77500.0,76600.0,76748.0,-10.0,419.0,321575.0,321575.0
STB,2016-12-29,79000.0,79000.0,75600.0,76826.0,-766.0,172.0,132140.0,132140.0
STB,2016-12-28,83200.0,83200.0,83200.0,83200.0,-997.0,4.0,3328.0,3328.0
STB,2016-12-26,92000.0,93000.0,91300.0,92410.0,-77.0,995.0,919480.0,919480.0
STB,2016-12-23,93000.0,93800.0,93000.0,93127.0,24.0,4.052,3773.489,3773489.0
STB,2016-12-22,93000.0,93000.0,92600.0,92902.0,-6.0,2.007,1864.55,1864550.0
STB,2016-12-21,92900.0,93000.0,92900.0,92961.0,118.0,285.0,264940.0,264940.0
STB,2016-12-20,91500.0,93000.0,91400.0,91876.0,96.0,785.0,721229.0,721229.0
STB,2016-12-19,91000.0,91000.0,91000.0,91000.0,-252.0,207.0,188370.0,188370.0
STB,2016-12-16,93000.0,93900.0,93000.0,93349.0,370.0,613.0,572230.0,572230.0
STB,2016-12-15,90000.0,92000.0,90000.0,90020.0,-420.0,40.44,36404.0,36404000.0
STB,2016-12-14,93900.0,94100.0,93900.0,93962.0,-4.0,290.0,272490.0,272490.0
STB,2016-12-13,94000.0,94000.0,94000.0,94000.0,-11.0,22.0,20680.0,20680.0
STB,2016-12-12,94100.0,94100.0,94100.0,94100.0,-195.0,10.0,9410.0,9410.0
STB,2016-12-09,95900.0,96000.0,95900.0,95974.0,-3.0,282.0,270648.0,270648.0
STB,2016-12-07,96000.0,96000.0,96000.0,96000.0,7.0,843.0,809280.0,809280.0
STB,2016-12-06,96000.0,96000.0,95900.0,95929.0,-5.0,6.807,6529.877,6529877.0
STB,2016-12-05,96000.0,96000.0,95200.0,95981.0,0.0,8.585,8239.94,8239940.0
STB,2016-12-02,96000.0,96400.0,95200.0,95984.0,-218.0,3.016,2894.864,2894864.0
STB,2016-12-01,96400.0,98400.0,96400.0,98123.0,72.0,755.0,740825.0,740825.0
STB,2016-11-29,96000.0,98500.0,96000.0,97422.0,-99.0,2.266,2207.58,2207580.0
STB,2016-11-28,98400.0,98400.0,98400.0,98400.0,31.0,230.0,226320.0,226320.0
STB,2016-11-25,98200.0,98500.0,95700.0,98100.0,254.0,845.0,828947.0,828947.0
STB,2016-11-24,98000.0,98000.0,95000.0,95667.0,266.0,1.341,1282.89,1282890.0
STB,2016-11-23,93200.0,95000.0,92000.0,93184.0,-511.0,801.0,746403.0,2148903.0
STB,2016-11-22,96900.0,99200.0,96000.0,98201.0,-168.0,2.231,2190.86,2190860.0
STB,2016-11-21,99000.0,1000.0,99000.0,99878.0,-207.0,3.874,3869.258,3869258.0
STB,2016-11-18,99900.0,1030.0,99900.0,1019.89,885.0,8.926,9103.569,9103569.0
STB,2016-11-17,93700.0,93700.0,93700.0,93700.0,998.0,47.0,44039.0,44039.0
STB,2016-11-16,85200.0,85200.0,85200.0,85200.0,994.0,20.0,17040.0,17040.0
STB,2016-11-15,79200.0,79200.0,74100.0,77500.0,763.0,450.0,348750.0,3428750.0
STB,2016-11-14,72100.0,72100.0,72000.0,72008.0,37.0,1.163,837452.0,837452.0
STB,2016-11-11,71900.0,71900.0,71500.0,71740.0,112.0,721.0,517243.0,517243.0
STB,2016-11-10,71900.0,71900.0,70700.0,70945.0,160.0,1.462,1037.21,1037210.0
STB,2016-11-09,70000.0,70000.0,68500.0,69828.0,269.0,1.345,939187.0,939187.0
STB,2016-11-08,68000.0,68000.0,68000.0,68000.0,-73.0,1.5,1020.0,1020000.0
STB,2016-11-07,68500.0,68500.0,68500.0,68500.0,58.0,437.0,299345.0,299345.0
STB,2016-11-04,68000.0,68400.0,68000.0,68102.0,-55.0,509.0,346640.0,346640.0
STB,2016-11-03,68400.0,68500.0,68000.0,68480.0,10.0,2.077,1422.328,1422328.0
STB,2016-11-02,68400.0,68500.0,68400.0,68412.0,279.0,2.685,1836.875,1836875.0
STB,2016-11-01,66000.0,69000.0,66000.0,66558.0,-483.0,701.0,466570.0,466570.0
STB,2016-10-31,70000.0,70900.0,69500.0,69936.0,-61.0,1.507,1053.931,1053931.0
STB,2016-10-28,70900.0,71500.0,70000.0,70366.0,182.0,912.0,641735.0,641735.0
STB,2016-10-27,69000.0,70000.0,66600.0,69111.0,269.0,1.484,1025.606,1025606.0
STB,2016-10-26,67300.0,67300.0,67300.0,67300.0,286.0,710.0,477830.0,477830.0
STB,2016-10-25,66000.0,66000.0,64900.0,65429.0,300.0,649.0,424635.0,424635.0
STB,2016-10-21,64800.0,64800.0,63400.0,63522.0,216.0,2.364,1501.652,1501652.0
STB,2016-10-20,62800.0,62800.0,62000.0,62177.0,186.0,1.67,1038.36,1038360.0
STB,2016-10-19,63500.0,63500.0,60000.0,61042.0,286.0,885.0,540225.0,540225.0
STB,2016-10-17,60000.0,60000.0,59300.0,59342.0,34.0,2.48,1471.69,1471690.0
STB,2016-10-14,59000.0,59200.0,59000.0,59143.0,-25.0,105.0,62100.0,62100.0
STB,2016-10-12,59500.0,59500.0,58000.0,59289.0,226.0,213.0,126285.0,126285.0
STB,2016-10-10,58800.0,58800.0,57500.0,57976.0,153.0,1.724,999510.0,999510.0
STB,2016-10-07,57100.0,57100.0,57100.0,57100.0,289.0,493.0,281503.0,281503.0
STB,2016-10-06,55200.0,57700.0,54900.0,55494.0,339.0,671.0,372364.0,372364.0
STB,2016-10-05,54000.0,54000.0,53400.0,53676.0,14.0,1.197,642496.0,642496.0
STB,2016-09-27,53600.0,53600.0,53600.0,53600.0,113.0,150.0,80400.0,80400.0
STB,2016-09-23,53000.0,53000.0,53000.0,53000.0,-93.0,180.0,95400.0,95400.0
STB,2016-09-21,53500.0,53500.0,53500.0,53500.0,185.0,60.0,32100.0,32100.0
STB,2016-09-19,52500.0,52600.0,52500.0,52528.0,5.0,60.0,31517.0,31517.0
STB,2016-09-15,52500.0,52500.0,52500.0,52500.0,-204.0,30.0,15750.0,15750.0
STB,2016-09-14,53700.0,53700.0,52900.0,53596.0,-38.0,115.0,61635.0,61635.0
STB,2016-09-12,53800.0,53800.0,53800.0,53800.0,50.0,157.0,84466.0,84466.0
STB,2016-09-07,53800.0,53800.0,53000.0,53533.0,177.0,150.0,80300.0,80300.0
STB,2016-09-06,52600.0,52600.0,52600.0,52600.0,-241.0,250.0,131500.0,131500.0
STB,2016-09-05,53900.0,53900.0,53900.0,53900.0,-10.0,35.0,18865.0,18865.0
STB,2016-09-01,54000.0,54000.0,53700.0,53954.0,342.0,359.0,193695.0,193695.0
STB,2016-08-31,53100.0,53100.0,52000.0,52168.0,100.0,1.159,604629.0,604629.0
STB,2016-08-30,52900.0,52900.0,51400.0,51650.0,-417.0,880.0,454520.0,454520.0
STB,2016-08-29,53900.0,53900.0,53900.0,53900.0,-18.0,100.0,53900.0,53900.0
STB,2016-08-26,54100.0,54100.0,53900.0,53997.0,-19.0,710.0,383381.0,383381.0
STB,2016-08-25,54100.0,54100.0,54100.0,54100.0,282.0,224.0,121184.0,121184.0
STB,2016-08-24,52500.0,54000.0,52500.0,52614.0,-4.0,959.0,504570.0,504570.0
STB,2016-08-23,52500.0,53400.0,52500.0,52633.0,-144.0,750.0,394750.0,394750.0
STB,2016-08-22,53400.0,53400.0,53400.0,53400.0,289.0,150.0,80100.0,80100.0
STB,2016-08-19,51900.0,51900.0,51900.0,51900.0,283.0,990.0,513810.0,513810.0
STB,2016-08-17,50300.0,50500.0,50300.0,50470.0,270.0,659.0,332595.0,332595.0
STB,2016-08-16,49400.0,49400.0,48700.0,49141.0,238.0,1.613,792642.0,792642.0
STB,2016-08-15,48000.0,48000.0,48000.0,48000.0,0.0,46.0,22080.0,22080.0
STB,2016-08-12,48000.0,48000.0,48000.0,48000.0,157.0,154.0,73920.0,73920.0
STB,2016-08-09,47300.0,47300.0,47200.0,47260.0,274.0,913.0,431486.0,431486.0
STB,2016-08-04,46000.0,46000.0,46000.0,46000.0,1.0,935.0,430100.0,430100.0
STB,2016-07-28,46000.0,46000.0,45900.0,45995.0,4.0,490.0,225375.0,225375.0
STB,2016-07-27,45900.0,46000.0,45900.0,45978.0,105.0,921.0,423460.0,423460.0
STB,2016-07-26,45500.0,45500.0,45500.0,45500.0,-10.0,244.0,111020.0,111020.0
STB,2016-07-25,45500.0,46000.0,45500.0,45544.0,121.0,90.0,40990.0,40990.0
STB,2016-07-22,45000.0,45000.0,45000.0,45000.0,6.0,759.0,341550.0,341550.0
STB,2016-07-21,46300.0,46300.0,44300.0,44971.0,447.0,1.14,512672.0,512672.0
STB,2016-07-20,43400.0,43400.0,43000.0,43046.0,-29.0,1.582,680988.0,680988.0
STB,2016-07-15,43400.0,43400.0,43000.0,43173.0,135.0,150.0,64760.0,64760.0
STB,2016-07-14,42600.0,42600.0,42600.0,42600.0,24.0,75.0,31950.0,31950.0
STB,2016-07-13,42500.0,42500.0,42500.0,42500.0,-60.0,420.0,178500.0,178500.0
STB,2016-07-12,43000.0,43000.0,42500.0,42756.0,60.0,2.557,1093.267,1093267.0
STB,2016-07-11,42500.0,42500.0,42500.0,42500.0,0.0,60.0,25500.0,25500.0
STB,2016-07-08,42500.0,42500.0,42500.0,42500.0,119.0,1.727,733975.0,733975.0
STB,2016-06-23,42000.0,42000.0,42000.0,42000.0,45.0,230.0,96600.0,96600.0
STB,2016-06-16,41500.0,41900.0,41500.0,41810.0,75.0,510.0,213230.0,213230.0
STB,2016-06-15,41500.0,41500.0,41500.0,41500.0,0.0,90.0,37350.0,37350.0
STB,2016-06-14,41500.0,41500.0,41500.0,41500.0,0.0,450.0,186750.0,186750.0
STB,2016-06-06,41500.0,41500.0,41500.0,41500.0,0.0,200.0,83000.0,83000.0
STB,2016-06-03,41500.0,41500.0,41500.0,41500.0,-24.0,200.0,83000.0,83000.0
STB,2016-06-02,41600.0,41600.0,41600.0,41600.0,-212.0,225.0,93600.0,93600.0
STB,2016-05-31,42500.0,42500.0,42500.0,42500.0,47.0,3.0,1275.0,1275.0
STB,2016-05-27,42300.0,42300.0,42300.0,42300.0,20.0,495.0,209385.0,209385.0
STB,2016-05-25,42300.0,42300.0,42000.0,42217.0,173.0,415.0,175200.0,175200.0
STB,2016-05-23,41500.0,41500.0,41500.0,41500.0,-95.0,150.0,62250.0,62250.0
STB,2016-05-20,41900.0,41900.0,41900.0,41900.0,96.0,33.0,13827.0,13827.0
STB,2016-05-16,41500.0,41500.0,41500.0,41500.0,-18.0,418.0,173470.0,173470.0
STB,2016-05-13,41500.0,41900.0,41500.0,41574.0,-148.0,184.0,76496.0,76496.0
STB,2016-05-11,42200.0,42200.0,42200.0,42200.0,-16.0,151.0,63722.0,63722.0
STB,2016-05-10,42300.0,42300.0,42200.0,42267.0,64.0,300.0,126800.0,126800.0
STB,2016-05-06,42000.0,42000.0,42000.0,42000.0,-47.0,720.0,302400.0,302400.0
STB,2016-05-05,42200.0,42200.0,42200.0,42200.0,47.0,100.0,42200.0,42200.0
STB,2016-05-03,41500.0,42300.0,41500.0,42002.0,-9.0,1.576,661948.0,661948.0
STB,2016-04-28,42000.0,42300.0,42000.0,42041.0,-86.0,167.0,70209.0,70209.0
STB,2016-04-26,42500.0,42500.0,41500.0,42407.0,86.0,608.0,257832.0,257832.0
STB,2016-04-25,42500.0,42500.0,41600.0,42047.0,-48.0,4.15,1744.95,1744950.0
STB,2016-04-22,42000.0,42400.0,42000.0,42250.0,-8.0,320.0,135200.0,135200.0
STB,2016-04-21,42400.0,42400.0,42000.0,42284.0,68.0,282.0,119240.0,119240.0
STB,2016-04-20,42000.0,42000.0,42000.0,42000.0,18.0,746.0,313320.0,313320.0
STB,2016-04-19,41900.0,42000.0,41900.0,41926.0,114.0,458.0,192022.0,192022.0
STB,2016-04-18,41200.0,41500.0,41200.0,41455.0,-135.0,200.0,82910.0,82910.0
STB,2016-04-15,42700.0,42700.0,42000.0,42022.0,34.0,250.0,105056.0,105056.0
STB,2016-04-13,41700.0,42200.0,41700.0,41879.0,-238.0,1.259,527253.0,527253.0
STB,2016-04-11,42900.0,42900.0,42900.0,42900.0,214.0,9.0,3861.0,3861.0
STB,2016-04-08,42000.0,42000.0,42000.0,42000.0,0.0,350.0,147000.0,147000.0
STB,2016-04-07,42000.0,42000.0,42000.0,42000.0,28.0,2.36,991200.0,991200.0
STB,2016-04-06,42000.0,42000.0,41800.0,41883.0,92.0,1.52,636620.0,636620.0
STB,2016-04-05,41500.0,41500.0,41500.0,41500.0,0.0,500.0,207500.0,207500.0
STB,2016-04-04,41500.0,41500.0,41500.0,41500.0,101.0,2.43,1008.45,1008450.0
STB,2016-04-01,41500.0,41500.0,41000.0,41084.0,20.0,1.4,575175.0,575175.0
STB,2016-03-31,41000.0,41000.0,41000.0,41000.0,0.0,235.0,96350.0,96350.0
STB,2016-03-30,41000.0,41000.0,41000.0,41000.0,15.0,100.0,41000.0,41000.0
STB,2016-03-29,40200.0,41400.0,40200.0,40940.0,-111.0,522.0,213708.0,213708.0
STB,2016-03-28,41400.0,41400.0,41400.0,41400.0,-71.0,371.0,153594.0,153594.0
STB,2016-03-24,41700.0,41700.0,41000.0,41698.0,64.0,406.0,169295.0,169295.0
STB,2016-03-23,41800.0,41800.0,41400.0,41434.0,94.0,980.0,406050.0,406050.0
STB,2016-03-22,41500.0,41500.0,41000.0,41050.0,12.0,905.0,371500.0,371500.0
STB,2016-03-21,41000.0,41000.0,41000.0,41000.0,151.0,2.952,1210.32,1210320.0
STB,2016-03-18,40800.0,40800.0,40000.0,40392.0,98.0,1.398,564684.0,564684.0
STB,2016-03-17,40000.0,40000.0,40000.0,40000.0,0.0,1.64,656000.0,656000.0
STB,2016-03-16,40000.0,40000.0,40000.0,40000.0,-220.0,1.66,664000.0,664000.0
STB,2016-03-15,40900.0,40900.0,40900.0,40900.0,-24.0,83.0,33947.0,33947.0
STB,2016-03-10,41000.0,41000.0,41000.0,41000.0,-107.0,470.0,192700.0,192700.0
STB,2016-03-08,41500.0,41500.0,41400.0,41442.0,34.0,430.0,178200.0,178200.0
STB,2016-03-07,41300.0,41300.0,41300.0,41300.0,73.0,20.0,8260.0,8260.0
STB,2016-03-03,41000.0,41800.0,41000.0,41001.0,-215.0,2.223,911446.0,911446.0
STB,2016-03-02,41900.0,41900.0,41900.0,41900.0,218.0,30.0,12570.0,12570.0
STB,2016-03-01,41000.0,41100.0,41000.0,41008.0,2.0,1.31,537200.0,537200.0
STB,2016-02-29,41000.0,41000.0,41000.0,41000.0,-215.0,815.0,334150.0,334150.0
STB,2016-02-24,41900.0,41900.0,41900.0,41900.0,-71.0,2.0,838.0,838.0
STB,2016-02-22,42200.0,42200.0,42200.0,42200.0,201.0,77.0,32494.0,32494.0
STB,2016-02-19,42200.0,42200.0,41000.0,41367.0,82.0,607.0,251095.0,251095.0
STB,2016-02-18,41000.0,41200.0,41000.0,41029.0,246.0,350.0,143600.0,143600.0
STB,2016-02-15,40000.0,40100.0,40000.0,40043.0,-233.0,230.0,92100.0,92100.0
STB,2016-02-12,41000.0,41000.0,41000.0,41000.0,105.0,145.0,59450.0,59450.0
STB,2016-02-11,40500.0,40800.0,40500.0,40572.0,49.0,830.0,336750.0,336750.0
STB,2016-02-10,40000.0,41000.0,40000.0,40375.0,-152.0,284.0,114665.0,114665.0
STB,2016-02-09,41000.0,41000.0,41000.0,41000.0,123.0,1.5,615000.0,615000.0
STB,2016-02-08,40500.0,40500.0,40500.0,40500.0,-234.0,25.0,10125.0,10125.0
STB,2016-02-03,40100.0,41500.0,40100.0,41471.0,59.0,1.225,508025.0,508025.0
STB,2016-02-02,41500.0,41500.0,41000.0,41228.0,-72.0,709.0,292305.0,292305.0
STB,2016-02-01,41500.0,41700.0,41500.0,41528.0,59.0,377.0,156561.0,156561.0
STB,2016-01-29,41400.0,41500.0,41000.0,41284.0,94.0,1.495,617190.0,617190.0
STB,2016-01-28,40900.0,40900.0,40900.0,40900.0,-24.0,15.0,6135.0,6135.0
STB,2016-01-26,41000.0,41000.0,41000.0,41000.0,250.0,345.0,141450.0,141450.0
STB,2016-01-25,40000.0,40000.0,40000.0,40000.0,-476.0,270.0,108000.0,108000.0
STB,2016-01-22,42000.0,42000.0,42000.0,42000.0,200.0,100.0,42000.0,42000.0
STB,2016-01-21,41000.0,42000.0,41000.0,41176.0,-196.0,850.0,350000.0,350000.0
STB,2016-01-18,42000.0,42000.0,42000.0,42000.0,-210.0,648.0,272160.0,272160.0
STB,2016-01-15,42900.0,42900.0,42900.0,42900.0,214.0,25.0,10725.0,10725.0
STB,2016-01-12,42000.0,42000.0,42000.0,42000.0,-221.0,800.0,336000.0,336000.0
STB,2016-01-05,43000.0,43000.0,42900.0,42948.0,11.0,535.0,229771.0,229771.0
STB,2016-01-04,42900.0,42900.0,42900.0,42900.0,94.0,100.0,42900.0,42900.0
STB,2015-12-30,42500.0,42500.0,42500.0,42500.0,156.0,100.0,42500.0,42500.0
STB,2015-12-29,41900.0,41900.0,41800.0,41847.0,36.0,860.0,359880.0,359880.0
STB,2015-12-28,42000.0,42000.0,41500.0,41697.0,87.0,1.962,818092.0,818092.0
STB,2015-12-25,41400.0,41500.0,41300.0,41336.0,17.0,1.74,719240.0,719240.0
STB,2015-12-24,41300.0,41300.0,41200.0,41267.0,4.0,70.0,28887.0,28887.0
STB,2015-12-23,41300.0,41300.0,41200.0,41251.0,86.0,569.0,234720.0,234720.0
STB,2015-12-17,40900.0,40900.0,40900.0,40900.0,60.0,385.0,157465.0,157465.0
STB,2015-12-16,40800.0,40800.0,40400.0,40655.0,28.0,588.0,239054.0,239054.0
STB,2015-12-15,40800.0,40800.0,40500.0,40543.0,140.0,350.0,141900.0,141900.0
STB,2015-12-14,40500.0,40500.0,39900.0,39984.0,252.0,2.495,997595.0,997595.0
STB,2015-12-10,39000.0,39000.0,39000.0,39000.0,0.0,44.0,17160.0,17160.0
STB,2015-12-09,39000.0,39000.0,39000.0,39000.0,0.0,415.0,161850.0,161850.0
STB,2015-12-07,39000.0,39000.0,39000.0,39000.0,-250.0,550.0,214500.0,214500.0
STB,2015-12-04,40000.0,40000.0,40000.0,40000.0,-24.0,500.0,200000.0,200000.0
STB,2015-11-27,40000.0,40300.0,40000.0,40095.0,24.0,630.0,252600.0,252600.0
STB,2015-11-26,40000.0,40000.0,40000.0,40000.0,242.0,1.162,464800.0,464800.0
STB,2015-11-25,40000.0,40000.0,39000.0,39053.0,39.0,6.398,2498.6,2498600.0
STB,2015-11-24,38900.0,38900.0,38900.0,38900.0,0.0,647.0,251683.0,251683.0
STB,2015-11-20,38900.0,38900.0,38900.0,38900.0,-24.0,200.0,77800.0,77800.0
STB,2015-11-19,39000.0,39000.0,38900.0,38994.0,262.0,3.08,1201.03,1201030.0
STB,2015-11-17,38000.0,38000.0,38000.0,38000.0,-256.0,447.0,169860.0,169860.0
STB,2015-11-12,39000.0,39000.0,39000.0,39000.0,0.0,165.0,64350.0,64350.0
STB,2015-11-11,39000.0,39000.0,39000.0,39000.0,-186.0,500.0,195000.0,195000.0
STB,2015-11-09,39500.0,40000.0,39500.0,39741.0,-40.0,1.213,482057.0,482057.0
STB,2015-11-06,39900.0,39900.0,39900.0,39900.0,-31.0,193.0,77007.0,77007.0
STB,2015-11-05,40000.0,40800.0,40000.0,40026.0,-290.0,465.0,186120.0,186120.0
STB,2015-11-04,41200.0,41300.0,41200.0,41223.0,-19.0,361.0,148815.0,148815.0
STB,2015-11-03,41300.0,41300.0,41300.0,41300.0,281.0,712.0,294056.0,294056.0
STB,2015-11-02,41000.0,41000.0,39900.0,40171.0,297.0,1.458,585700.0,585700.0
STB,2015-10-30,39500.0,39500.0,38900.0,39013.0,55.0,1.486,579740.0,579740.0
STB,2015-10-29,38800.0,38800.0,38800.0,38800.0,184.0,60.0,23280.0,23280.0
STB,2015-10-27,38100.0,38100.0,38100.0,38100.0,0.0,10.0,3810.0,3810.0
STB,2015-10-26,38100.0,38100.0,38100.0,38100.0,-206.0,100.0,38100.0,38100.0
STB,2015-10-20,38900.0,38900.0,38900.0,38900.0,0.0,61.0,23729.0,23729.0
STB,2015-10-19,38900.0,38900.0,38900.0,38900.0,38.0,446.0,173494.0,173494.0
STB,2015-10-15,38800.0,38900.0,38100.0,38751.0,65.0,95.0,36813.0,36813.0
STB,2015-10-14,38500.0,38500.0,38500.0,38500.0,105.0,350.0,134750.0,134750.0
STB,2015-10-13,38100.0,38100.0,38100.0,38100.0,-104.0,100.0,38100.0,38100.0
STB,2015-10-06,38500.0,38500.0,38500.0,38500.0,124.0,460.0,177100.0,177100.0
STB,2015-10-05,38000.0,38100.0,38000.0,38027.0,-80.0,940.0,357450.0,357450.0
STB,2015-10-02,38500.0,38500.0,38000.0,38334.0,88.0,653.0,250320.0,250320.0
STB,2015-09-30,38000.0,38000.0,38000.0,38000.0,-130.0,1.719,653220.0,653220.0
STB,2015-09-29,38500.0,38500.0,38500.0,38500.0,0.0,394.0,151690.0,151690.0
STB,2015-09-28,38500.0,38500.0,38500.0,38500.0,0.0,955.0,367675.0,367675.0
STB,2015-09-25,38500.0,38500.0,38500.0,38500.0,26.0,130.0,50050.0,50050.0
STB,2015-09-23,38400.0,38400.0,38400.0,38400.0,13.0,150.0,57600.0,57600.0
STB,2015-09-22,38500.0,38500.0,38000.0,38350.0,242.0,500.0,191750.0,191750.0
STB,2015-09-21,37500.0,37500.0,37400.0,37444.0,259.0,790.0,295810.0,295810.0
STB,2015-09-17,36500.0,36500.0,36500.0,36500.0,95.0,1.46,532900.0,532900.0
STB,2015-09-16,35600.0,36500.0,35600.0,36157.0,-2.0,2.1,759300.0,759300.0
STB,2015-09-15,36500.0,36500.0,35500.0,36163.0,187.0,895.0,323661.0,323661.0
STB,2015-09-14,35500.0,35500.0,35500.0,35500.0,0.0,55.0,19525.0,19525.0
STB,2015-09-11,35500.0,35500.0,35500.0,35500.0,68.0,45.0,15975.0,15975.0
STB,2015-09-04,36000.0,36000.0,35100.0,35261.0,41.0,280.0,98730.0,98730.0
STB,2015-09-03,36000.0,36000.0,35000.0,35118.0,-3.0,1.7,597000.0,597000.0
STB,2015-09-02,35000.0,36000.0,35000.0,35130.0,37.0,1.462,513600.0,513600.0
STB,2015-09-01,35000.0,35000.0,35000.0,35000.0,15.0,1.836,642600.0,642600.0
STB,2015-08-31,34300.0,36100.0,34300.0,34949.0,-292.0,1.356,473908.0,473908.0
STB,2015-08-27,36000.0,36000.0,36000.0,36000.0,-137.0,2.0,720000.0,720000.0
STB,2015-08-24,36500.0,36500.0,36500.0,36500.0,-135.0,1.6,584000.0,584000.0
STB,2015-08-19,37000.0,37000.0,37000.0,37000.0,278.0,50.0,18500.0,18500.0
STB,2015-08-18,36000.0,36000.0,36000.0,36000.0,539.0,20.0,7200.0,7200.0
STB,2015-08-06,34700.0,34700.0,33700.0,34159.0,136.0,185.0,63195.0,63195.0
STB,2015-07-29,33700.0,33700.0,33700.0,33700.0,198.0,90.0,30330.0,30330.0
STB,2015-07-28,33100.0,33100.0,33000.0,33046.0,263.0,185.0,61135.0,61135.0
STB,2015-07-24,32200.0,32200.0,32200.0,32200.0,-242.0,10.0,3220.0,3220.0
STB,2015-07-10,33000.0,33000.0,33000.0,33000.0,-174.0,40.0,13200.0,13200.0
STB,2015-07-08,33900.0,33900.0,33100.0,33583.0,146.0,650.0,218291.0,218291.0
STB,2015-07-07,33100.0,33100.0,33100.0,33100.0,-207.0,130.0,43030.0,43030.0
STB,2015-07-03,33800.0,33800.0,33800.0,33800.0,242.0,1.0,338.0,338.0
STB,2015-07-02,33000.0,33000.0,33000.0,33000.0,0.0,260.0,85800.0,85800.0
STB,2015-07-01,33000.0,33000.0,33000.0,33000.0,0.0,700.0,231000.0,231000.0
STB,2015-06-29,33000.0,33000.0,33000.0,33000.0,0.0,440.0,145200.0,145200.0
STB,2015-06-26,33000.0,33000.0,33000.0,33000.0,-30.0,199.0,65670.0,65670.0
STB,2015-06-25,33100.0,33100.0,33100.0,33100.0,30.0,100.0,33100.0,33100.0
STB,2015-06-23,33000.0,33000.0,33000.0,33000.0,18.0,332.0,109560.0,109560.0
STB,2015-06-22,33000.0,33000.0,32900.0,32940.0,262.0,168.0,55340.0,55340.0
STB,2015-06-17,32100.0,32100.0,32100.0,32100.0,-273.0,100.0,32100.0,32100.0
STB,2015-06-12,33000.0,33000.0,33000.0,33000.0,0.0,104.0,34320.0,34320.0
STB,2015-06-11,33000.0,33000.0,33000.0,33000.0,-30.0,596.0,196680.0,196680.0
STB,2015-06-09,33100.0,33100.0,33100.0,33100.0,0.0,200.0,66200.0,66200.0
STB,2015-06-08,33100.0,33100.0,33100.0,33100.0,30.0,65.0,21515.0,21515.0
STB,2015-06-05,33000.0,33000.0,33000.0,33000.0,217.0,680.0,224400.0,224400.0
STB,2015-06-03,32300.0,32300.0,32300.0,32300.0,0.0,70.0,22610.0,22610.0
STB,2015-06-01,32300.0,32300.0,32300.0,32300.0,49.0,200.0,64600.0,64600.0
STB,2015-05-28,32300.0,32300.0,32100.0,32142.0,-260.0,600.0,192850.0,192850.0
STB,2015-05-26,33000.0,33000.0,33000.0,33000.0,-130.0,500.0,165000.0,165000.0
STB,2015-05-22,33500.0,33500.0,33400.0,33433.0,131.0,300.0,100300.0,100300.0
STB,2015-05-19,33000.0,33000.0,33000.0,33000.0,0.0,450.0,148500.0,148500.0
STB,2015-05-18,33000.0,33000.0,33000.0,33000.0,104.0,909.0,299970.0,299970.0
STB,2015-05-15,33000.0,33000.0,31900.0,32659.0,535.0,870.0,284130.0,284130.0
STB,2015-05-13,31000.0,31000.0,31000.0,31000.0,333.0,1.3,403000.0,403000.0
STB,2015-05-08,30000.0,30000.0,30000.0,30000.0,-354.0,5.27,1581.0,1581000.0
STB,2015-05-07,31100.0,31100.0,31100.0,31100.0,-281.0,600.0,186600.0,186600.0
STB,2015-05-06,32000.0,32000.0,32000.0,32000.0,-303.0,2.1,672000.0,672000.0
STB,2015-05-05,33000.0,33000.0,33000.0,33000.0,-15.0,2.0,660000.0,660000.0
STB,2015-05-04,33000.0,33200.0,33000.0,33050.0,10.0,200.0,66100.0,66100.0
STB,2015-04-29,33000.0,33500.0,33000.0,33018.0,-249.0,5.713,1886.29,1886290.0
STB,2015-04-23,33000.0,34000.0,33000.0,33860.0,-41.0,286.0,96840.0,96840.0
STB,2015-04-21,34000.0,34000.0,34000.0,34000.0,-287.0,487.0,165580.0,165580.0
STB,2015-04-17,35000.0,36900.0,35000.0,35003.0,140.0,3.975,1391.364,1391364.0
STB,2015-04-16,34600.0,34600.0,34000.0,34520.0,959.0,3.005,1037.33,1037330.0
STB,2015-04-15,31500.0,31500.0,31500.0,31500.0,159.0,100.0,31500.0,31500.0
STB,2015-04-09,31000.0,31200.0,30900.0,31006.0,301.0,1.728,535780.0,535780.0
STB,2015-04-08,30100.0,30100.0,30100.0,30100.0,-290.0,447.0,134547.0,134547.0
STB,2015-04-07,31000.0,31000.0,31000.0,31000.0,690.0,12.0,3720.0,3720.0
STB,2015-04-06,29000.0,29000.0,29000.0,29000.0,-938.0,730.0,211700.0,211700.0
STB,2015-04-01,32000.0,32000.0,32000.0,32000.0,-2.0,500.0,160000.0,160000.0
STB,2015-03-31,32000.0,32100.0,32000.0,32005.0,-542.0,950.0,304050.0,304050.0
STB,2015-03-30,34000.0,34000.0,33000.0,33839.0,-47.0,900.0,304550.0,304550.0
STB,2015-03-23,34000.0,34000.0,34000.0,34000.0,-28.0,200.0,68000.0,68000.0
STB,2015-03-09,33700.0,34700.0,33700.0,34097.0,-633.0,520.0,177305.0,177305.0
STB,2015-03-05,36400.0,36400.0,36400.0,36400.0,370.0,20.0,7280.0,7280.0
STB,2015-03-04,35100.0,35100.0,35100.0,35100.0,-590.0,80.0,28080.0,28080.0
STB,2015-02-25,37300.0,37300.0,37300.0,37300.0,-53.0,50.0,18650.0,18650.0
STB,2015-02-20,37500.0,37500.0,37500.0,37500.0,246.0,45.0,16875.0,16875.0
STB,2015-02-19,36600.0,36600.0,36600.0,36600.0,-240.0,153.0,55998.0,55998.0
STB,2015-02-17,37500.0,37500.0,37500.0,37500.0,-47.0,100.0,37500.0,37500.0
STB,2015-02-16,37800.0,37800.0,37600.0,37678.0,156.0,493.0,185754.0,185754.0
STB,2015-02-13,37100.0,37100.0,37100.0,37100.0,278.0,50.0,18550.0,18550.0
STB,2015-02-12,36000.0,37800.0,36000.0,36095.0,-332.0,2.85,1028.7,1028700.0
STB,2015-02-11,37800.0,37800.0,37100.0,37333.0,110.0,150.0,56000.0,56000.0
STB,2015-02-10,37000.0,37000.0,36700.0,36926.0,-231.0,3.96,1462.26,1462260.0
STB,2015-02-09,37800.0,37800.0,37800.0,37800.0,216.0,400.0,151200.0,151200.0
STB,2015-02-06,37000.0,37000.0,37000.0,37000.0,-212.0,70.0,25900.0,25900.0
STB,2015-02-04,37800.0,37800.0,37800.0,37800.0,-53.0,650.0,245700.0,245700.0
STB,2015-02-02,38000.0,38000.0,38000.0,38000.0,133.0,30.0,11400.0,11400.0
STB,2015-01-29,37500.0,37500.0,37500.0,37500.0,0.0,143.0,53625.0,53625.0
STB,2015-01-28,37500.0,37500.0,37500.0,37500.0,0.0,637.0,238875.0,238875.0
STB,2015-01-27,37500.0,37500.0,37500.0,37500.0,-132.0,530.0,198750.0,198750.0
STB,2015-01-26,38000.0,38000.0,38000.0,38000.0,26.0,52.0,19760.0,19760.0
STB,2015-01-23,37900.0,37900.0,37900.0,37900.0,-26.0,83.0,31457.0,31457.0
STB,2015-01-22,38000.0,38000.0,38000.0,38000.0,0.0,600.0,228000.0,228000.0
STB,2015-01-14,38000.0,38000.0,38000.0,38000.0,-18.0,250.0,95000.0,95000.0
STB,2015-01-13,38000.0,38200.0,38000.0,38067.0,7.0,225.0,85650.0,85650.0
STB,2015-01-12,38000.0,38100.0,38000.0,38041.0,-271.0,242.0,92060.0,92060.0
STB,2015-01-09,39100.0,39100.0,39100.0,39100.0,289.0,160.0,62560.0,62560.0
STB,2015-01-08,38000.0,38000.0,38000.0,38000.0,0.0,257.0,97660.0,97660.0
STB,2015-01-05,38000.0,38000.0,38000.0,38000.0,-22.0,200.0,76000.0,76000.0
STBP,2024-12-19,75300.0,75300.0,75300.0,75300.0,27.0,50.0,37650.0,37650.0
STBP,2024-12-04,75100.0,75100.0,75100.0,75100.0,1554.0,251.0,188501.0,188501.0
STBP,2024-11-01,65000.0,65000.0,65000.0,65000.0,-1447.0,43.0,27950.0,27950.0
STBP,2024-09-24,76000.0,76000.0,76000.0,76000.0,-13.0,32.0,24320.0,24320.0
STBP,2024-09-13,76100.0,76100.0,76100.0,76100.0,79.0,100.0,76100.0,76100.0
STBP,2024-08-09,75500.0,75500.0,75500.0,75500.0,-296.0,150.0,113250.0,113250.0
STBP,2024-07-08,77800.0,77800.0,77800.0,77800.0,291.0,130.0,101140.0,101140.0
STBP,2024-07-05,75600.0,75600.0,75600.0,75600.0,0.0,11.0,8316.0,8316.0
STBP,2024-06-20,75600.0,75600.0,75600.0,75600.0,40.0,178.0,134568.0,134568.0
STBP,2024-06-18,75300.0,75300.0,75300.0,75300.0,13.0,33.0,24849.0,24849.0
STBP,2024-06-12,75200.0,75200.0,75200.0,75200.0,27.0,119.0,89488.0,89488.0
STBP,2024-06-11,75000.0,75000.0,75000.0,75000.0,0.0,87.0,65250.0,65250.0
STBP,2024-05-30,75000.0,75000.0,75000.0,75000.0,0.0,40.0,30000.0,30000.0
STBP,2024-05-27,75000.0,75000.0,75000.0,75000.0,0.0,142.0,106500.0,106500.0
STBP,2024-05-09,75000.0,75000.0,75000.0,75000.0,0.0,100.0,75000.0,75000.0
STBP,2024-05-02,75000.0,75000.0,75000.0,75000.0,0.0,33.0,24750.0,24750.0
STBP,2024-04-19,75000.0,75000.0,75000.0,75000.0,0.0,3.0,2250.0,2250.0
STBP,2024-03-29,75000.0,75000.0,75000.0,75000.0,0.0,58.0,43500.0,43500.0
STBP,2024-03-26,75000.0,75000.0,75000.0,75000.0,274.0,119.0,89250.0,89250.0
STBP,2024-03-04,73000.0,73000.0,73000.0,73000.0,0.0,51.0,37230.0,37230.0
STBP,2024-02-21,73000.0,73000.0,73000.0,73000.0,-267.0,123.0,89790.0,89790.0
STBP,2024-02-08,75000.0,75000.0,75000.0,75000.0,699.0,45.0,33750.0,33750.0
STBP,2024-02-07,70100.0,70100.0,70100.0,70100.0,0.0,70.0,49070.0,49070.0
STBP,2024-02-05,70100.0,70100.0,70100.0,70100.0,-1238.0,36.0,25236.0,25236.0
STBP,2023-05-16,80000.0,80000.0,80000.0,80000.0,-588.0,113.0,90400.0,90400.0
STBP,2023-05-02,85000.0,85000.0,85000.0,85000.0,759.0,120.0,102000.0,102000.0
STBP,2023-04-18,79000.0,79000.0,79000.0,79000.0,0.0,140.0,110600.0,110600.0
STBP,2023-03-31,79000.0,79000.0,79000.0,79000.0,-125.0,105.0,82950.0,82950.0
STBP,2022-12-29,80000.0,80000.0,80000.0,80000.0,0.0,105.0,84000.0,84000.0
STBP,2022-12-26,80000.0,80000.0,80000.0,80000.0,191.0,40.0,32000.0,32000.0
STBP,2022-12-23,78500.0,78500.0,78500.0,78500.0,116.0,100.0,78500.0,78500.0
STBP,2022-12-22,77600.0,77600.0,77600.0,77600.0,0.0,777.0,602952.0,602952.0
STBP,2022-12-20,77600.0,77600.0,77600.0,77600.0,-300.0,1.28,993280.0,993280.0
STBP,2022-09-27,80000.0,80000.0,80000.0,80000.0,0.0,35.0,28000.0,28000.0
STBP,2022-09-13,80000.0,80000.0,80000.0,80000.0,0.0,107.0,85600.0,85600.0
STBP,2022-09-07,80000.0,80000.0,80000.0,80000.0,0.0,50.0,40000.0,40000.0
STBP,2022-09-02,80000.0,80000.0,80000.0,80000.0,1561.0,40.0,32000.0,32000.0
STBP,2022-08-26,69200.0,69200.0,69200.0,69200.0,328.0,13.0,8996.0,8996.0
STBP,2022-08-09,67000.0,67000.0,67000.0,67000.0,106.0,19.0,12730.0,12730.0
STBP,2022-07-21,66300.0,66300.0,66300.0,66300.0,1013.0,100.0,66300.0,66300.0
STBP,2022-07-20,60200.0,60200.0,60200.0,60200.0,0.0,31.0,18662.0,18662.0
STBP,2022-06-24,60200.0,60200.0,60200.0,60200.0,2863.0,270.0,162540.0,162540.0
STBP,2022-06-23,46800.0,46800.0,46800.0,46800.0,286.0,22.0,10296.0,10296.0
STBP,2022-05-20,45500.0,45500.0,45500.0,45500.0,89.0,19.0,8645.0,8645.0
STBP,2022-05-17,45100.0,45100.0,45100.0,45100.0,-604.0,180.0,81180.0,81180.0
STBP,2022-02-03,48000.0,48000.0,48000.0,48000.0,0.0,50.0,24000.0,24000.0
STBP,2022-01-31,48000.0,48000.0,48000.0,48000.0,169.0,140.0,67200.0,67200.0
STBP,2022-01-10,47200.0,47200.0,47200.0,47200.0,0.0,140.0,66080.0,66080.0
STBP,2021-09-28,47200.0,47200.0,47200.0,47200.0,-288.0,128.0,60416.0,60416.0
STBP,2021-03-19,48600.0,48600.0,48600.0,48600.0,0.0,258.0,125388.0,125388.0
STBP,2021-03-02,48600.0,48600.0,48600.0,48600.0,-299.0,3.365,1635.39,1635390.0
STBP,2021-03-01,50100.0,50100.0,50100.0,50100.0,-1195.0,5.0,2505.0,2505.0
STBP,2021-02-11,56900.0,56900.0,56900.0,56900.0,18.0,36.0,20484.0,20484.0
STBP,2021-02-05,56800.0,56800.0,56800.0,56800.0,327.0,69.0,39192.0,39192.0
STBP,2020-12-02,55000.0,55000.0,55000.0,55000.0,0.0,69.0,37950.0,37950.0
STBP,2020-09-03,55000.0,55000.0,55000.0,55000.0,-1538.0,100.0,55000.0,55000.0
STBP,2020-04-07,65000.0,65000.0,65000.0,65000.0,1017.0,120.0,78000.0,78000.0
STBP,2020-03-23,59000.0,59000.0,59000.0,59000.0,-992.0,20.0,11800.0,11800.0
STBP,2020-03-04,65500.0,65500.0,65500.0,65500.0,0.0,8.0,5240.0,5240.0
STBP,2020-02-21,65500.0,65500.0,65500.0,65500.0,-106.0,141.0,92355.0,92355.0
STBP,2020-02-10,66200.0,66200.0,66200.0,66200.0,91.0,320.0,211840.0,211840.0
STBP,2020-01-31,65600.0,65600.0,65600.0,65600.0,-15.0,50.0,32800.0,32800.0
STBP,2020-01-24,65700.0,65700.0,65700.0,65700.0,15.0,35.0,22995.0,22995.0
STBP,2020-01-21,65600.0,65600.0,65600.0,65600.0,0.0,4.0,2624.0,2624.0
STBP,2020-01-16,65600.0,65600.0,65600.0,65600.0,0.0,4.0,2624.0,2624.0
STBP,2020-01-14,65600.0,65600.0,65600.0,65600.0,15.0,1.0,656.0,656.0
STBP,2020-01-10,65500.0,65500.0,65500.0,65500.0,-15.0,33.0,21615.0,21615.0
STBP,2020-01-02,65600.0,65600.0,65600.0,65600.0,0.0,24.0,15744.0,15744.0
STBP,2019-12-24,65600.0,65600.0,65600.0,65600.0,-1686.0,50.0,32800.0,32800.0
STBP,2019-11-11,78900.0,78900.0,78900.0,78900.0,-295.0,200.0,157800.0,157800.0
STBP,2019-10-30,81300.0,81300.0,81300.0,81300.0,-217.0,25.0,20325.0,20325.0
STBP,2019-10-29,83100.0,83100.0,83100.0,83100.0,-292.0,100.0,83100.0,83100.0
STBP,2019-10-28,85600.0,85600.0,85600.0,85600.0,-295.0,100.0,85600.0,85600.0
STBP,2019-10-25,88200.0,88200.0,88200.0,88200.0,-23.0,100.0,88200.0,88200.0
STBP,2019-09-30,88400.0,88400.0,88400.0,88400.0,1190.0,150.0,132600.0,132600.0
STBP,2019-09-26,79000.0,79000.0,79000.0,79000.0,0.0,20.0,15800.0,15800.0
STBP,2019-09-13,79000.0,79000.0,79000.0,79000.0,0.0,145.0,114550.0,114550.0
STBP,2019-08-23,79000.0,79000.0,79000.0,79000.0,-1675.0,120.0,94800.0,94800.0
STBP,2019-05-20,94900.0,94900.0,94900.0,94900.0,204.0,90.0,85410.0,85410.0
STBP,2019-05-17,93000.0,93000.0,93000.0,93000.0,-200.0,98.0,91140.0,91140.0
STBP,2019-05-13,94900.0,94900.0,94900.0,94900.0,372.0,15.0,14235.0,14235.0
STBP,2019-05-03,91500.0,91500.0,91500.0,91500.0,165.0,70.0,64050.0,64050.0
STBP,2019-05-02,89900.0,90100.0,89900.0,90013.0,102.0,272.0,244835.0,244835.0
STBP,2019-04-30,89100.0,89100.0,89100.0,89100.0,1000.0,56.0,49896.0,49896.0
STBP,2019-03-21,81000.0,81000.0,81000.0,81000.0,-1000.0,105.0,85050.0,85050.0
STBP,2019-03-05,90000.0,90000.0,90000.0,90000.0,-281.0,100.0,90000.0,90000.0
STBP,2019-02-21,92600.0,92600.0,92600.0,92600.0,0.0,4.0,3704.0,3704.0
STBP,2019-02-18,92600.0,92600.0,92600.0,92600.0,-992.0,10.0,9260.0,9260.0
STBP,2019-02-06,1028.0,1028.0,1028.0,1028.0,-998.0,5.0,5140.0,5140.0
STBP,2019-01-09,1142.0,1142.0,1142.0,1142.0,-937.0,98.0,111916.0,111916.0
STBP,2018-12-13,1260.0,1260.0,1260.0,1260.0,-1000.0,2.0,2520.0,2520.0
STBP,2018-12-05,1400.0,1400.0,1400.0,1400.0,0.0,490.0,686000.0,686000.0
STBP,2018-12-04,1400.0,1400.0,1400.0,1400.0,0.0,186.0,260400.0,260400.0
STBP,2018-12-03,1400.0,1400.0,1400.0,1400.0,205.0,1.099,1538.6,1538600.0
STBP,2018-11-30,1376.0,1376.0,1370.0,1371.92,368.0,13.0,17835.0,17835.0
STBP,2018-11-29,1323.0,1324.0,1323.0,1323.27,2.0,253.0,334787.0,334787.0
STBP,2018-11-28,1323.0,1323.0,1323.0,1323.0,0.0,105.0,138915.0,138915.0
STBP,2018-11-27,1323.0,1323.0,1323.0,1323.0,72.0,20.0,26460.0,26460.0
STBP,2018-11-26,1321.0,1321.0,1300.0,1313.55,-795.0,221.0,290294.0,290294.0
STBP,2018-11-23,1427.0,1427.0,1427.0,1427.0,960.0,10.0,14270.0,14270.0
STBP,2018-11-22,1302.0,1302.0,1302.0,1302.0,8.0,87.0,113274.0,113274.0
STBP,2018-11-21,1301.0,1301.0,1301.0,1301.0,25.0,108.0,140508.0,140508.0
STBP,2018-11-20,1300.0,1300.0,1292.0,1297.8,341.0,375.0,486676.0,486676.0
STBP,2018-11-19,1255.0,1255.0,1255.0,1255.0,8.0,7.0,8785.0,8785.0
STBP,2018-11-16,1254.0,1254.0,1254.0,1254.0,-215.0,1.0,1254.0,1254000.0
STBP,2018-11-15,1297.0,1297.0,1266.0,1281.5,174.0,300.0,384450.0,384450.0
STBP,2018-11-14,1266.0,1266.0,1249.0,1259.61,241.0,1.175,1480.046,1480046.0
STBP,2018-11-13,1230.0,1230.0,1230.0,1230.0,-160.0,550.0,676500.0,676500.0
STBP,2018-11-12,1250.0,1250.0,1250.0,1250.0,62.0,400.0,500000.0,500000.0
STBP,2018-11-09,1210.0,1250.0,1210.0,1242.31,5.0,130.0,161500.0,161500.0
STBP,2018-11-07,1250.0,1250.0,1211.0,1241.64,345.0,235.0,291785.0,291785.0
STBP,2018-11-05,1201.0,1201.0,1200.0,1200.27,2.0,387.0,464503.0,464503.0
STBP,2018-10-31,1200.0,1200.0,1200.0,1200.0,0.0,73.0,87600.0,87600.0
STBP,2018-10-30,1200.0,1200.0,1200.0,1200.0,0.0,136.0,163200.0,163200.0
STBP,2018-10-29,1200.0,1200.0,1200.0,1200.0,0.0,379.0,454800.0,454800.0
STBP,2018-10-24,1200.0,1200.0,1200.0,1200.0,73.0,100.0,120000.0,120000.0
STBP,2018-10-22,1201.0,1201.0,1180.0,1191.32,830.0,526.0,626632.0,626632.0
STBP,2018-10-19,1100.0,1100.0,1100.0,1100.0,0.0,10.0,11000.0,11000.0
STBP,2018-10-18,1100.0,1100.0,1100.0,1100.0,0.0,6.0,6600.0,6600.0
STBP,2018-10-17,1100.0,1100.0,1100.0,1100.0,185.0,150.0,165000.0,165000.0
STBP,2018-10-15,1080.0,1080.0,1080.0,1080.0,-1000.0,181.0,195480.0,195480.0
STBP,2018-10-08,1200.0,1200.0,1200.0,1200.0,5.0,11.0,13200.0,13200.0
STBP,2018-10-05,1200.0,1200.0,1190.0,1199.38,-51.0,800.0,959500.0,959500.0
STBP,2018-10-04,1200.0,1220.0,1200.0,1205.56,-394.0,180.0,217000.0,217000.0
STBP,2018-10-03,1255.0,1255.0,1255.0,1255.0,-294.0,698.0,875990.0,875990.0
STBP,2018-09-28,1263.0,1299.0,1263.0,1293.07,222.0,358.0,462918.0,462918.0
STBP,2018-09-27,1265.0,1265.0,1265.0,1265.0,-199.0,40.0,50600.0,50600.0
STBP,2018-09-26,1330.0,1330.0,1249.0,1290.7,642.0,341.0,440129.0,440129.0
STBP,2018-09-25,1249.0,1249.0,1170.0,1212.88,474.0,663.0,804139.0,804139.0
STBP,2018-09-21,1158.0,1158.0,1158.0,1158.0,73.0,22.0,25476.0,25476.0
STBP,2018-09-12,1150.0,1150.0,1149.0,1149.65,85.0,282.0,324200.0,324200.0
STBP,2018-09-11,1140.0,1140.0,1140.0,1140.0,261.0,100.0,114000.0,114000.0
STBP,2018-09-10,1111.0,1111.0,1111.0,1111.0,20.0,200.0,222200.0,222200.0
STBP,2018-09-07,1111.0,1111.0,1100.0,1108.8,71.0,120.0,133056.0,133056.0
STBP,2018-09-06,1101.0,1101.0,1101.0,1101.0,484.0,424.0,466824.0,466824.0
STBP,2018-09-05,1050.0,1051.0,1050.0,1050.2,2.0,166.0,174333.0,174333.0
STBP,2018-08-29,1050.0,1050.0,1050.0,1050.0,0.0,597.0,626850.0,626850.0
STBP,2018-08-27,1050.0,1050.0,1050.0,1050.0,0.0,30.0,31500.0,31500.0
STBP,2018-08-23,1050.0,1050.0,1050.0,1050.0,216.0,20.0,21000.0,21000.0
STBP,2018-08-22,1030.0,1030.0,1025.0,1027.77,-164.0,224.0,230220.0,230220.0
STBP,2018-08-20,1050.0,1050.0,1025.0,1044.9,137.0,359.0,375120.0,375120.0
STBP,2018-08-16,1030.0,1031.0,1030.0,1030.75,7.0,80.0,82460.0,82460.0
STBP,2018-08-15,1030.0,1030.0,1030.0,1030.0,0.0,147.0,151410.0,151410.0
STBP,2018-08-14,1030.0,1030.0,1030.0,1030.0,175.0,282.0,290460.0,290460.0
STBP,2018-08-09,1000.0,1030.0,1000.0,1012.31,-172.0,91.0,92120.0,92120.0
STBP,2018-08-07,1030.0,1030.0,1030.0,1030.0,300.0,64.0,65920.0,65920.0
STBP,2018-08-06,1000.0,1000.0,1000.0,1000.0,0.0,70.0,70000.0,70000.0
STBP,2018-08-01,1000.0,1000.0,1000.0,1000.0,0.0,100.0,100000.0,100000.0
STBP,2018-07-31,1000.0,1000.0,1000.0,1000.0,0.0,30.0,30000.0,30000.0
STBP,2018-07-30,1000.0,1000.0,1000.0,1000.0,-25.0,75.0,75000.0,75000.0
STBP,2018-07-27,1010.0,1010.0,1000.0,1002.51,553.0,199.0,199500.0,199500.0
STBP,2018-07-26,95000.0,95000.0,95000.0,95000.0,215.0,210.0,199500.0,199500.0
STBP,2018-07-25,93000.0,93000.0,93000.0,93000.0,16.0,70.0,65100.0,65100.0
STBP,2018-07-24,93000.0,93000.0,92600.0,92854.0,317.0,512.0,475411.0,475411.0
STBP,2018-07-23,90000.0,90000.0,90000.0,90000.0,-159.0,76.0,68400.0,68400.0
STBP,2018-07-13,92000.0,92000.0,90000.0,91455.0,162.0,110.0,100600.0,100600.0
STBP,2018-07-12,90000.0,90000.0,90000.0,90000.0,0.0,117.0,105300.0,105300.0
STBP,2018-07-11,90000.0,90000.0,90000.0,90000.0,0.0,176.0,158400.0,158400.0
STBP,2018-07-05,90000.0,90000.0,90000.0,90000.0,26.0,124.0,111600.0,111600.0
STBP,2018-07-04,90000.0,90000.0,89500.0,89771.0,2.0,426.0,382425.0,382425.0
STBP,2018-07-03,90000.0,90000.0,89500.0,89750.0,84.0,300.0,269250.0,269250.0
STBP,2018-07-02,89500.0,89500.0,87000.0,89000.0,230.0,30.0,26700.0,26700.0
STBP,2018-06-26,87000.0,87000.0,87000.0,87000.0,-297.0,50.0,43500.0,43500.0
STBP,2018-06-22,89800.0,89800.0,88000.0,89662.0,28.0,300.0,268985.0,268985.0
STBP,2018-06-21,90000.0,90000.0,87300.0,89409.0,-66.0,640.0,572220.0,572220.0
STBP,2018-06-20,90000.0,90000.0,90000.0,90000.0,0.0,259.0,233100.0,233100.0
STBP,2018-06-18,90000.0,90000.0,90000.0,90000.0,-217.0,80.0,72000.0,72000.0
STBP,2018-06-14,92000.0,92000.0,92000.0,92000.0,-270.0,100.0,92000.0,92000.0
STBP,2018-06-13,92500.0,94900.0,92500.0,94557.0,-47.0,175.0,165475.0,165475.0
STBP,2018-06-12,95000.0,95000.0,95000.0,95000.0,366.0,350.0,332500.0,332500.0
STBP,2018-06-11,91700.0,91700.0,91600.0,91646.0,988.0,239.0,219033.0,219033.0
STBP,2018-06-08,84900.0,84900.0,82000.0,83405.0,110.0,210.0,175150.0,175150.0
STBP,2018-06-05,82500.0,82500.0,82500.0,82500.0,0.0,118.0,97350.0,97350.0
STBP,2018-06-01,82500.0,82500.0,82500.0,82500.0,-993.0,5.0,4125.0,4125.0
STBP,2018-05-31,91600.0,91600.0,91600.0,91600.0,-993.0,20.0,18320.0,18320.0
STBP,2018-05-30,1017.0,1017.0,1017.0,1017.0,-1000.0,117.0,118989.0,118989.0
STBP,2018-05-29,1077.0,1146.0,1077.0,1129.95,-170.0,1.284,1450.854,1450854.0
STBP,2018-05-28,1150.0,1151.0,1146.0,1149.54,-263.0,830.0,954120.0,954120.0
STBP,2018-05-23,1200.0,1201.0,1115.0,1180.55,530.0,2.815,3323.26,3323260.0
STBP,2018-05-22,1141.0,1141.0,1104.0,1121.15,119.0,2.254,2527.076,2527076.0
STBP,2018-05-21,1107.0,1120.0,1102.0,1108.01,47.0,1.463,1621.017,1621017.0
STBP,2018-05-18,1102.0,1105.0,1100.0,1102.85,7.0,1.358,1497.674,1497674.0
STBP,2018-05-17,1100.0,1105.0,1099.0,1102.07,20.0,2.472,2724.317,2724317.0
STBP,2018-05-16,1100.0,1100.0,1099.0,1099.87,-44.0,452.0,497139.0,497139.0
STBP,2018-05-15,1105.0,1105.0,1103.0,1104.75,-2.0,2.257,2493.424,2493424.0
STBP,2018-05-14,1105.0,1105.0,1105.0,1105.0,-293.0,3.782,4179.11,4179110.0
STBP,2018-05-11,1141.0,1141.0,1125.0,1138.3,126.0,2.053,2336.929,2336929.0
STBP,2018-05-10,1127.0,1145.0,1101.0,1124.12,-665.0,1.221,1372.548,1372548.0
STBP,2018-05-09,1161.0,1232.0,1161.0,1204.25,752.0,2.901,3493.515,3493515.0
STBP,2018-05-08,1120.0,1120.0,1120.0,1120.0,992.0,1.81,2027.2,2027200.0
STBP,2018-05-07,1019.0,1019.0,1015.0,1018.89,991.0,1.834,1868.646,1868646.0
STBP,2018-05-04,92700.0,92700.0,92700.0,92700.0,996.0,2.807,2602.089,2602089.0
STBP,2018-05-03,84300.0,84300.0,84300.0,84300.0,991.0,7.0,5901.0,5901.0
STBP,2018-05-02,76700.0,76700.0,76700.0,76700.0,993.0,288.0,220896.0,220896.0
STBP,2018-04-27,70000.0,70000.0,68800.0,69770.0,141.0,693.0,483504.0,483504.0
STBP,2018-04-19,68800.0,68800.0,68800.0,68800.0,0.0,30.0,20640.0,20640.0
STBP,2018-04-04,68800.0,68800.0,68800.0,68800.0,118.0,15.0,10320.0,10320.0
STBP,2018-03-29,68000.0,68000.0,68000.0,68000.0,-218.0,106.0,72080.0,72080.0
STBP,2018-03-27,69800.0,69800.0,69000.0,69514.0,14.0,109.0,75770.0,75770.0
STBP,2018-03-26,69000.0,69800.0,69000.0,69420.0,35.0,381.0,264490.0,264490.0
STBP,2018-03-23,68000.0,69700.0,68000.0,69177.0,-75.0,1.881,1301.212,1301212.0
STBP,2018-03-22,69700.0,69700.0,69700.0,69700.0,-27.0,37.0,25789.0,25789.0
STBP,2018-03-21,69900.0,69900.0,69800.0,69887.0,20.0,388.0,271161.0,271161.0
STBP,2018-03-16,69900.0,69900.0,68100.0,69748.0,-18.0,830.0,578910.0,578910.0
STBP,2018-03-15,69900.0,70000.0,69800.0,69874.0,143.0,1.707,1192.747,1192747.0
STBP,2018-03-14,69900.0,69900.0,68000.0,68890.0,-144.0,30.0,20667.0,20667.0
STBP,2018-03-13,69900.0,69900.0,69900.0,69900.0,16.0,240.0,167760.0,167760.0
STBP,2018-03-12,69900.0,70000.0,67900.0,69789.0,263.0,433.0,302188.0,302188.0
STBP,2018-03-08,68000.0,68000.0,68000.0,68000.0,-286.0,30.0,20400.0,20400.0
STBP,2018-03-07,70000.0,70000.0,69900.0,69999.0,-113.0,294.0,205796.0,205796.0
STBP,2018-03-05,70000.0,71000.0,70000.0,70800.0,-95.0,250.0,177000.0,177000.0
STBP,2018-03-01,71500.0,71500.0,70000.0,71482.0,82.0,652.0,466060.0,466060.0
STBP,2018-02-26,70900.0,70900.0,70900.0,70900.0,908.0,72.0,51048.0,51048.0
STBP,2018-02-23,65000.0,65000.0,65000.0,65000.0,833.0,158.0,102700.0,102700.0
STBP,2018-02-22,60000.0,60000.0,60000.0,60000.0,-17.0,106.0,63600.0,63600.0
STBP,2018-02-21,60100.0,60100.0,60100.0,60100.0,17.0,3.0,1803.0,1803.0
STBP,2018-02-14,60000.0,60000.0,60000.0,60000.0,0.0,61.0,36600.0,36600.0
STBP,2018-02-05,60000.0,60000.0,60000.0,60000.0,0.0,4.0,2400.0,2400.0
STBP,2018-02-01,60000.0,60000.0,60000.0,60000.0,0.0,33.0,19800.0,19800.0
STBP,2018-01-23,60000.0,60000.0,60000.0,60000.0,0.0,194.0,116400.0,116400.0
STBP,2018-01-11,60000.0,60000.0,60000.0,60000.0,0.0,22.0,13200.0,13200.0
STBP,2017-12-26,60000.0,60000.0,60000.0,60000.0,-164.0,236.0,141600.0,141600.0
STBP,2017-12-19,61000.0,61000.0,61000.0,61000.0,167.0,300.0,183000.0,183000.0
STBP,2017-12-14,60000.0,60000.0,60000.0,60000.0,-93.0,224.0,134400.0,134400.0
STBP,2017-12-01,60000.0,61500.0,60000.0,60566.0,94.0,159.0,96300.0,96300.0
STBP,2017-11-28,60000.0,60000.0,60000.0,60000.0,0.0,251.0,150600.0,150600.0
STBP,2017-11-21,60000.0,60000.0,60000.0,60000.0,-17.0,230.0,138000.0,138000.0
STBP,2017-11-13,60100.0,60100.0,60100.0,60100.0,17.0,66.0,39666.0,39666.0
STBP,2017-11-10,60000.0,60000.0,60000.0,60000.0,-909.0,120.0,72000.0,72000.0
STBP,2017-11-01,66000.0,66000.0,66000.0,66000.0,0.0,150.0,99000.0,99000.0
STBP,2017-10-26,66000.0,66000.0,66000.0,66000.0,-294.0,75.0,49500.0,49500.0
STBP,2017-10-20,68000.0,68000.0,68000.0,68000.0,0.0,46.0,31280.0,31280.0
STBP,2017-10-03,68000.0,68000.0,68000.0,68000.0,-295.0,107.0,72760.0,72760.0
STBP,2017-09-21,70000.0,70200.0,70000.0,70068.0,-51.0,296.0,207400.0,207400.0
STBP,2017-09-20,70200.0,71000.0,69900.0,70426.0,-219.0,288.0,202827.0,202827.0
STBP,2017-09-12,72000.0,72000.0,72000.0,72000.0,0.0,138.0,99360.0,99360.0
STBP,2017-09-06,72000.0,72000.0,72000.0,72000.0,124.0,50.0,36000.0,36000.0
STBP,2017-09-01,72000.0,72000.0,70300.0,71118.0,160.0,289.0,205530.0,205530.0
STBP,2017-08-31,70000.0,70000.0,70000.0,70000.0,-667.0,11.0,7700.0,7700.0
STBP,2017-08-29,75000.0,75000.0,75000.0,75000.0,-132.0,50.0,37500.0,37500.0
STBP,2017-08-21,76000.0,76000.0,76000.0,76000.0,93.0,10.0,7600.0,7600.0
STBP,2017-08-16,75300.0,75300.0,75300.0,75300.0,-296.0,280.0,210840.0,210840.0
STBP,2017-08-11,77600.0,77600.0,77600.0,77600.0,0.0,50.0,38800.0,38800.0
STBP,2017-07-27,77600.0,77600.0,77600.0,77600.0,-288.0,65.0,50440.0,50440.0
STBP,2017-07-26,79900.0,79900.0,79900.0,79900.0,296.0,200.0,159800.0,159800.0
STBP,2017-07-25,77600.0,77600.0,77600.0,77600.0,-295.0,11.0,8536.0,8536.0
STBP,2017-07-24,80000.0,80000.0,79900.0,79956.0,121.0,320.0,255859.0,255859.0
STBP,2017-07-20,79000.0,79000.0,79000.0,79000.0,0.0,50.0,39500.0,39500.0
STBP,2017-07-18,79000.0,79000.0,79000.0,79000.0,-125.0,676.0,534040.0,534040.0
STBP,2017-07-17,80000.0,80000.0,80000.0,80000.0,405.0,35.0,28000.0,28000.0
STBP,2017-07-14,77000.0,77000.0,75100.0,76884.0,63.0,213.0,163763.0,163763.0
STBP,2017-07-13,76400.0,76400.0,76400.0,76400.0,294.0,86.0,65704.0,65704.0
STBP,2017-07-11,74000.0,74600.0,74000.0,74220.0,-711.0,273.0,202620.0,202620.0
STBP,2017-07-07,79900.0,79900.0,79900.0,79900.0,754.0,389.0,310811.0,310811.0
STBP,2017-07-05,74300.0,74300.0,74300.0,74300.0,-351.0,141.0,104763.0,104763.0
STBP,2017-06-28,77000.0,77000.0,77000.0,77000.0,267.0,65.0,50050.0,50050.0
STBP,2017-06-23,75000.0,75000.0,75000.0,75000.0,27.0,14.0,10500.0,10500.0
STBP,2017-06-22,74800.0,74800.0,74800.0,74800.0,0.0,32.0,23936.0,23936.0
STBP,2017-06-21,74800.0,74800.0,74800.0,74800.0,289.0,115.0,86020.0,86020.0
STBP,2017-06-20,72700.0,72700.0,72700.0,72700.0,-279.0,119.0,86513.0,86513.0
STBP,2017-06-14,75000.0,75000.0,72500.0,74784.0,228.0,139.0,103950.0,103950.0
STBP,2017-06-13,75000.0,75000.0,72500.0,73118.0,189.0,89.0,65075.0,65075.0
STBP,2017-06-12,71500.0,72000.0,71500.0,71765.0,108.0,879.0,630810.0,630810.0
STBP,2017-06-09,71000.0,71000.0,71000.0,71000.0,195.0,726.0,515460.0,515460.0
STBP,2017-06-08,70000.0,70000.0,69000.0,69643.0,167.0,1.119,779300.0,779300.0
STBP,2017-06-07,68500.0,68500.0,68500.0,68500.0,0.0,265.0,181525.0,181525.0
STBP,2017-06-05,68500.0,68500.0,68500.0,68500.0,-72.0,250.0,171250.0,171250.0
STBP,2017-06-01,69000.0,69000.0,69000.0,69000.0,-143.0,536.0,369840.0,369840.0
STBP,2017-05-31,70000.0,70000.0,70000.0,70000.0,9.0,45.0,31500.0,31500.0
STBP,2017-05-30,70000.0,70000.0,69900.0,69940.0,151.0,253.0,176947.0,176947.0
STBP,2017-05-29,68900.0,68900.0,68900.0,68900.0,-287.0,4.0,2756.0,2756.0
STBP,2017-05-15,71000.0,71000.0,70000.0,70938.0,-148.0,320.0,227000.0,227000.0
STBP,2017-04-28,72000.0,72000.0,72000.0,72000.0,-28.0,217.0,156240.0,156240.0
STBP,2017-04-25,72200.0,72200.0,72200.0,72200.0,314.0,8.0,5776.0,5776.0
STBP,2017-04-21,70000.0,70000.0,70000.0,70000.0,-10.0,29.0,20300.0,20300.0
STBP,2017-04-19,70000.0,70100.0,70000.0,70070.0,92.0,493.0,345443.0,345443.0
STBP,2017-04-18,70000.0,70000.0,69000.0,69428.0,62.0,283.0,196481.0,196481.0
STBP,2017-04-13,69000.0,69000.0,69000.0,69000.0,-451.0,150.0,103500.0,103500.0
STBP,2017-03-16,72300.0,72300.0,72200.0,72261.0,1.0,255.0,184265.0,184265.0
STBP,2017-03-15,72300.0,72300.0,70000.0,72256.0,293.0,517.0,373561.0,373561.0
STBP,2017-03-08,70200.0,70200.0,70200.0,70200.0,-290.0,113.0,79326.0,79326.0
STBP,2017-03-07,70300.0,74000.0,70300.0,72296.0,-14.0,178.0,128686.0,128686.0
STBP,2017-03-03,72400.0,72400.0,72400.0,72400.0,9.0,258.0,186792.0,186792.0
STBP,2017-03-02,72400.0,72400.0,72300.0,72337.0,5.0,317.0,229308.0,229308.0
STBP,2017-03-01,72300.0,72300.0,72300.0,72300.0,0.0,354.0,255942.0,255942.0
STBP,2017-02-28,72300.0,72300.0,72300.0,72300.0,0.0,136.0,98328.0,98328.0
STBP,2017-02-24,72300.0,72300.0,72300.0,72300.0,299.0,116.0,83868.0,83868.0
STBP,2017-02-17,70200.0,70200.0,70200.0,70200.0,-292.0,12.0,8424.0,8424.0
STBP,2017-02-16,72300.0,72500.0,72300.0,72308.0,37.0,532.0,384678.0,384678.0
STBP,2017-02-15,72100.0,72100.0,72000.0,72042.0,292.0,606.0,436576.0,436576.0
STBP,2017-02-14,70000.0,70000.0,70000.0,70000.0,-4.0,125.0,87500.0,87500.0
STBP,2017-02-10,70100.0,70100.0,70000.0,70026.0,4.0,387.0,271000.0,271000.0
STBP,2017-02-09,70000.0,70000.0,70000.0,70000.0,65.0,87.0,60900.0,60900.0
STBP,2017-02-08,68000.0,70000.0,68000.0,69548.0,-65.0,930.0,646800.0,646800.0
STBP,2017-02-07,70000.0,70000.0,70000.0,70000.0,769.0,304.0,212800.0,212800.0
STBP,2017-02-03,65000.0,65000.0,65000.0,65000.0,285.0,7.0,4550.0,4550.0
STBP,2017-02-02,63200.0,63200.0,63100.0,63198.0,-959.0,42.0,26543.0,26543.0
STBP,2017-01-24,69900.0,69900.0,69900.0,69900.0,756.0,15.0,10485.0,10485.0
STBP,2017-01-13,65000.0,65000.0,64900.0,64988.0,299.0,352.0,228756.0,228756.0
STBP,2017-01-05,63100.0,63100.0,63100.0,63100.0,-292.0,4.0,2524.0,2524.0
STBP,2016-12-28,65000.0,65000.0,65000.0,65000.0,0.0,140.0,91000.0,91000.0
STBP,2016-12-07,65000.0,65000.0,65000.0,65000.0,0.0,58.0,37700.0,37700.0
STBP,2016-12-06,65000.0,65000.0,65000.0,65000.0,-714.0,85.0,55250.0,55250.0
STBP,2016-12-05,70000.0,70000.0,70000.0,70000.0,145.0,85.0,59500.0,59500.0
STBP,2016-12-02,69000.0,69000.0,69000.0,69000.0,-548.0,50.0,34500.0,34500.0
STBP,2016-11-23,73000.0,73000.0,73000.0,73000.0,0.0,45.0,32850.0,32850.0
STBP,2016-11-22,73000.0,73000.0,73000.0,73000.0,-886.0,100.0,73000.0,73000.0
STBP,2016-11-18,80100.0,80100.0,80100.0,80100.0,-751.0,30.0,24030.0,24030.0
STBP,2016-11-17,86600.0,86600.0,86600.0,86600.0,297.0,485.0,420010.0,420010.0
STBP,2016-11-16,84100.0,84100.0,84100.0,84100.0,1997.0,195.0,163995.0,163995.0
STBP,2016-11-14,70100.0,70100.0,70100.0,70100.0,14.0,975.0,683475.0,683475.0
STBP,2016-11-09,70000.0,70000.0,70000.0,70000.0,0.0,389.0,272300.0,272300.0
STBP,2016-11-02,70000.0,70000.0,70000.0,70000.0,769.0,200.0,140000.0,140000.0
STBP,2016-11-01,65000.0,65000.0,65000.0,65000.0,-76.0,183.0,118950.0,118950.0
STBP,2016-10-28,65500.0,65500.0,65500.0,65500.0,1676.0,220.0,144100.0,144100.0
STBP,2016-10-27,56100.0,56100.0,56100.0,56100.0,294.0,14.0,7854.0,7854.0
STBP,2016-10-25,54500.0,54500.0,54500.0,54500.0,0.0,149.0,81205.0,81205.0
STBP,2016-10-20,54500.0,54500.0,54500.0,54500.0,283.0,153.0,83385.0,83385.0
STBP,2016-10-14,53000.0,53000.0,53000.0,53000.0,0.0,100.0,53000.0,53000.0
STBP,2016-10-06,53000.0,53000.0,53000.0,53000.0,192.0,40.0,21200.0,21200.0
STBP,2016-10-05,52000.0,52000.0,52000.0,52000.0,400.0,100.0,52000.0,52000.0
STBP,2016-10-03,50000.0,50000.0,50000.0,50000.0,0.0,460.0,230000.0,230000.0
STBP,2016-09-20,50000.0,50000.0,50000.0,50000.0,-566.0,5.78,2890.0,2890000.0
STBP,2016-09-02,53000.0,53000.0,53000.0,53000.0,950.0,275.0,145750.0,145750.0
STBP,2016-08-29,48400.0,48400.0,48400.0,48400.0,1000.0,5.0,2420.0,2420.0
STBP,2016-08-22,44000.0,44000.0,44000.0,44000.0,1000.0,20.0,8800.0,8800.0
STBP,2016-08-18,40000.0,40000.0,40000.0,40000.0,76.0,98.0,39200.0,39200.0
STBP,2016-08-17,39700.0,39700.0,39700.0,39700.0,997.0,10.0,3970.0,3970.0
STBP,2016-07-08,36100.0,36100.0,36100.0,36100.0,285.0,300.0,108300.0,108300.0
STBP,2016-06-24,35100.0,35100.0,35100.0,35100.0,-140.0,140.0,49140.0,49140.0
STBP,2016-06-15,35600.0,35600.0,35600.0,35600.0,-300.0,442.0,157352.0,157352.0
STBP,2016-06-09,36700.0,36700.0,36700.0,36700.0,-291.0,20.0,7340.0,7340.0
STBP,2016-06-06,37800.0,37800.0,37800.0,37800.0,21.0,42.0,15876.0,15876.0
STBP,2016-05-27,37800.0,37800.0,37000.0,37720.0,222.0,120.0,45264.0,45264.0
STBP,2016-05-26,36900.0,36900.0,36900.0,36900.0,0.0,200.0,73800.0,73800.0
STBP,2016-05-23,36900.0,36900.0,36900.0,36900.0,54.0,311.0,114759.0,114759.0
STBP,2016-05-16,36700.0,36700.0,36700.0,36700.0,-7.0,150.0,55050.0,55050.0
STBP,2016-05-11,36900.0,36900.0,36700.0,36727.0,7.0,30.0,11018.0,11018.0
STBP,2016-04-14,36700.0,36700.0,36700.0,36700.0,-81.0,124.0,45508.0,45508.0
STBP,2016-03-29,37000.0,37000.0,36900.0,36998.0,3.0,335.0,123942.0,123942.0
STBP,2016-03-23,37000.0,37000.0,36900.0,36987.0,-4.0,68.0,25151.0,25151.0
STBP,2016-03-22,37000.0,37000.0,37000.0,37000.0,25.0,150.0,55500.0,55500.0
STBP,2016-03-21,37000.0,37000.0,36900.0,36908.0,-25.0,50.0,18454.0,18454.0
STBP,2016-03-16,37000.0,37000.0,37000.0,37000.0,0.0,152.0,56240.0,56240.0
STBP,2016-03-10,37000.0,37000.0,37000.0,37000.0,0.0,4.0,1480.0,1480.0
STBP,2016-02-23,37000.0,37000.0,37000.0,37000.0,0.0,15.0,5550.0,5550.0
STBP,2016-02-22,37000.0,37000.0,37000.0,37000.0,0.0,9.0,3330.0,3330.0
STBP,2016-02-19,37000.0,37000.0,37000.0,37000.0,-27.0,13.0,4810.0,4810.0
STBP,2016-02-16,37100.0,37100.0,37100.0,37100.0,-68.0,99.0,36729.0,36729.0
STBP,2016-02-09,37100.0,37500.0,37100.0,37355.0,96.0,141.0,52671.0,52671.0
STBP,2016-02-05,37000.0,37000.0,37000.0,37000.0,0.0,4.0,1480.0,1480.0
STBP,2016-02-03,37000.0,37000.0,37000.0,37000.0,-52.0,3.0,1110.0,1110.0
STBP,2016-02-02,37100.0,37300.0,37100.0,37193.0,25.0,206.0,76618.0,76618.0
STBP,2016-01-29,37100.0,37100.0,37100.0,37100.0,27.0,4.0,1484.0,1484.0
STBP,2016-01-28,37000.0,37000.0,37000.0,37000.0,0.0,113.0,41810.0,41810.0
STBP,2016-01-14,37000.0,37000.0,37000.0,37000.0,278.0,200.0,74000.0,74000.0
STBP,2016-01-12,36000.0,36000.0,36000.0,36000.0,286.0,200.0,72000.0,72000.0
STBP,2015-12-30,35000.0,35000.0,35000.0,35000.0,-278.0,74.0,25900.0,25900.0
STBP,2015-12-29,36000.0,36000.0,36000.0,36000.0,290.0,198.0,71280.0,71280.0
STBP,2015-12-28,35000.0,35000.0,34900.0,34985.0,48.0,712.0,249091.0,249091.0
STBP,2015-12-25,34900.0,34900.0,34800.0,34818.0,241.0,215.0,74858.0,74858.0
STBP,2015-12-23,34000.0,34000.0,34000.0,34000.0,0.0,192.0,65280.0,65280.0
STBP,2015-12-14,34000.0,34000.0,34000.0,34000.0,272.0,177.0,60180.0,60180.0
STBP,2015-12-09,33100.0,33100.0,33100.0,33100.0,0.0,82.0,27142.0,27142.0
STBP,2015-12-04,33100.0,33100.0,33100.0,33100.0,-265.0,150.0,49650.0,49650.0
STBP,2015-11-24,34000.0,34000.0,34000.0,34000.0,149.0,61.0,20740.0,20740.0
STBP,2015-11-17,33500.0,33500.0,33500.0,33500.0,-147.0,300.0,100500.0,100500.0
STBP,2015-11-06,34000.0,34000.0,34000.0,34000.0,-286.0,27.0,9180.0,9180.0
STBP,2015-11-02,35000.0,35000.0,35000.0,35000.0,294.0,200.0,70000.0,70000.0
STBP,2015-10-30,34000.0,34000.0,34000.0,34000.0,241.0,631.0,214540.0,214540.0
STBP,2015-10-21,33200.0,33200.0,33200.0,33200.0,-235.0,143.0,47476.0,47476.0
STBP,2015-10-15,34000.0,34000.0,34000.0,34000.0,-286.0,191.0,64940.0,64940.0
STBP,2015-09-30,35000.0,35000.0,35000.0,35000.0,294.0,30.0,10500.0,10500.0
STBP,2015-09-25,34000.0,34000.0,34000.0,34000.0,29.0,138.0,46920.0,46920.0
STBP,2015-09-24,33900.0,33900.0,33900.0,33900.0,273.0,83.0,28137.0,28137.0
STBP,2015-09-22,33000.0,33000.0,33000.0,33000.0,0.0,289.0,95370.0,95370.0
STBP,2015-09-14,33000.0,33000.0,33000.0,33000.0,-149.0,70.0,23100.0,23100.0
STBP,2015-09-10,33500.0,33500.0,33500.0,33500.0,0.0,210.0,70350.0,70350.0
STBP,2015-09-02,33500.0,33500.0,33500.0,33500.0,152.0,179.0,59965.0,59965.0
STBP,2015-08-12,33000.0,33000.0,33000.0,33000.0,0.0,498.0,164340.0,164340.0
STBP,2015-08-06,33000.0,33000.0,33000.0,33000.0,820.0,706.0,232980.0,232980.0
STBP,2015-07-31,30500.0,30500.0,30500.0,30500.0,167.0,123.0,37515.0,37515.0
STBP,2015-07-29,30000.0,30000.0,30000.0,30000.0,0.0,103.0,30900.0,30900.0
STBP,2015-07-24,30000.0,30000.0,30000.0,30000.0,-909.0,6.0,1800.0,1800.0
STBP,2015-07-10,33000.0,33000.0,33000.0,33000.0,0.0,294.0,97020.0,97020.0
STBP,2015-07-07,33000.0,33000.0,33000.0,33000.0,-30.0,200.0,66000.0,66000.0
STBP,2015-06-17,33100.0,33100.0,33100.0,33100.0,30.0,98.0,32438.0,32438.0
STBP,2015-06-16,33000.0,33000.0,33000.0,33000.0,0.0,501.0,165330.0,165330.0
STBP,2015-06-11,33000.0,33000.0,33000.0,33000.0,0.0,46.0,15180.0,15180.0
STBP,2015-06-10,33000.0,33000.0,33000.0,33000.0,0.0,6.0,1980.0,1980.0
STBP,2015-06-05,33000.0,33000.0,33000.0,33000.0,0.0,15.0,4950.0,4950.0
STBP,2015-06-02,33000.0,33000.0,33000.0,33000.0,0.0,9.0,2970.0,2970.0
STBP,2015-05-22,33000.0,33000.0,33000.0,33000.0,-30.0,9.0,2970.0,2970.0
STBP,2015-05-21,33100.0,33100.0,33100.0,33100.0,30.0,25.0,8275.0,8275.0
STBP,2015-05-12,33000.0,33000.0,33000.0,33000.0,-571.0,10.0,3300.0,3300.0
STBP,2015-05-11,35000.0,35000.0,35000.0,35000.0,0.0,123.0,43050.0,43050.0
STBP,2015-05-08,35000.0,35000.0,35000.0,35000.0,-515.0,417.0,145950.0,145950.0
STBP,2015-04-29,36900.0,36900.0,36900.0,36900.0,-289.0,200.0,73800.0,73800.0
STBP,2015-03-18,38000.0,38000.0,38000.0,38000.0,0.0,190.0,72200.0,72200.0
STBP,2015-03-17,38000.0,38000.0,38000.0,38000.0,0.0,340.0,129200.0,129200.0
STBP,2015-03-16,38000.0,38000.0,38000.0,38000.0,0.0,60.0,22800.0,22800.0
STBP,2015-03-11,38000.0,38000.0,38000.0,38000.0,-256.0,80.0,30400.0,30400.0
STBP,2015-03-06,39000.0,39000.0,39000.0,39000.0,262.0,47.0,18330.0,18330.0
STBP,2015-03-05,38000.0,38200.0,38000.0,38005.0,1.0,435.0,165320.0,165320.0
STBP,2015-03-03,38000.0,38000.0,38000.0,38000.0,0.0,234.0,88920.0,88920.0
STBP,2015-02-27,38000.0,38000.0,38000.0,38000.0,0.0,66.0,25080.0,25080.0
STBP,2015-02-19,38000.0,38000.0,38000.0,38000.0,0.0,234.0,88920.0,88920.0
STBP,2015-02-18,38000.0,38000.0,38000.0,38000.0,-5.0,221.0,83980.0,83980.0
STBP,2015-02-12,38000.0,38100.0,38000.0,38018.0,-22.0,71.0,26993.0,26993.0
STBP,2015-02-06,38100.0,38100.0,38100.0,38100.0,-231.0,10.0,3810.0,3810.0
STBP,2015-02-02,39000.0,39000.0,39000.0,39000.0,0.0,80.0,31200.0,31200.0
STBP,2015-01-30,39000.0,39000.0,39000.0,39000.0,114.0,230.0,89700.0,89700.0
STBP,2015-01-28,38500.0,38600.0,38500.0,38560.0,16.0,182.0,70180.0,70180.0
STBP,2015-01-23,38500.0,38500.0,38500.0,38500.0,132.0,12.0,4620.0,4620.0
STBP,2015-01-13,38000.0,38000.0,38000.0,38000.0,0.0,6.0,2280.0,2280.0
STIL,2025-01-17,14000.0,14000.0,14000.0,14000.0,287.0,250.0,35000.0,35000.0
STIL,2025-01-13,13600.0,13700.0,13600.0,13610.0,-64.0,1.0,136100.0,136100.0
STIL,2025-01-10,13800.0,13800.0,13600.0,13697.0,71.0,5.801,794538.0,794538.0
STIL,2025-01-02,13600.0,13600.0,13600.0,13600.0,81.0,800.0,108800.0,108800.0
STIL,2024-12-24,13500.0,13500.0,13000.0,13491.0,298.0,2.75,371000.0,371000.0
STIL,2024-12-23,13100.0,13100.0,13100.0,13100.0,-230.0,79.0,10349.0,10349.0
STIL,2024-12-20,13500.0,13500.0,12900.0,13408.0,-68.0,7.229,969251.0,969251.0
STIL,2024-12-17,12900.0,13800.0,12900.0,13500.0,0.0,1.74,234906.0,234906.0
STIL,2024-12-16,13500.0,13500.0,13500.0,13500.0,0.0,100.0,13500.0,13500.0
STIL,2024-12-13,13500.0,13500.0,13500.0,13500.0,0.0,40.0,5400.0,5400.0
STIL,2024-12-12,13500.0,13500.0,13500.0,13500.0,-74.0,100.0,13500.0,13500.0
STIL,2024-12-11,13600.0,13600.0,13600.0,13600.0,74.0,500.0,68000.0,68000.0
STIL,2024-12-10,13500.0,13500.0,13500.0,13500.0,-74.0,2.926,395010.0,395010.0
STIL,2024-12-06,13600.0,13600.0,13600.0,13600.0,74.0,135.0,18360.0,18360.0
STIL,2024-12-05,13500.0,13500.0,13500.0,13500.0,0.0,526.0,71010.0,71010.0
STIL,2024-12-04,13500.0,13500.0,13500.0,13500.0,0.0,1.32,178200.0,178200.0
STIL,2024-12-03,13500.0,13500.0,13500.0,13500.0,-74.0,50.0,6750.0,6750.0
STIL,2024-11-29,13600.0,13600.0,13600.0,13600.0,-286.0,230.0,31280.0,31280.0
STIL,2024-11-28,14000.0,14000.0,14000.0,14000.0,367.0,300.0,42000.0,42000.0
STIL,2024-11-27,13500.0,13600.0,13500.0,13505.0,-106.0,1.377,185965.0,185965.0
STIL,2024-11-26,13600.0,13700.0,13600.0,13650.0,-160.0,1.3,177450.0,177450.0
STIL,2024-11-25,13900.0,13900.0,13800.0,13872.0,276.0,3.513,487307.0,487307.0
STIL,2024-11-22,13500.0,13500.0,13500.0,13500.0,0.0,135.0,18225.0,18225.0
STIL,2024-11-21,13500.0,13500.0,13500.0,13500.0,84.0,1.29,174150.0,174150.0
STIL,2024-11-20,13300.0,13600.0,13300.0,13387.0,65.0,2.583,345789.0,345789.0
STIL,2024-11-19,13300.0,13300.0,13300.0,13300.0,0.0,1.871,248843.0,248843.0
STIL,2024-11-18,13300.0,13300.0,13300.0,13300.0,-94.0,500.0,66500.0,66500.0
STIL,2024-11-12,13500.0,13500.0,13300.0,13426.0,-55.0,3.106,417010.0,417010.0
STIL,2024-11-11,13500.0,13500.0,13500.0,13500.0,0.0,786.0,106110.0,106110.0
STIL,2024-11-08,13500.0,13500.0,13500.0,13500.0,0.0,678.0,91530.0,91530.0
STIL,2024-11-07,13500.0,13500.0,13500.0,13500.0,176.0,988.0,133380.0,133380.0
STIL,2024-11-06,13200.0,13300.0,13200.0,13266.0,-173.0,623.0,82646.0,82646.0
STIL,2024-11-01,13500.0,13500.0,13500.0,13500.0,0.0,850.0,114750.0,114750.0
STIL,2024-10-29,13500.0,13500.0,13500.0,13500.0,0.0,927.0,125145.0,125145.0
STIL,2024-10-25,13500.0,13500.0,13500.0,13500.0,0.0,2.513,339255.0,339255.0
STIL,2024-10-24,13500.0,13500.0,13500.0,13500.0,150.0,950.0,128250.0,128250.0
STIL,2024-10-22,13300.0,13300.0,13300.0,13300.0,-148.0,90.0,11970.0,11970.0
STIL,2024-10-17,13500.0,13500.0,13500.0,13500.0,-47.0,1.0,135000.0,135000.0
STIL,2024-10-09,13500.0,13600.0,13500.0,13564.0,-26.0,700.0,94950.0,94950.0
STIL,2024-10-07,13600.0,13600.0,13600.0,13600.0,0.0,250.0,34000.0,34000.0
STIL,2024-10-03,13600.0,13600.0,13600.0,13600.0,-190.0,100.0,13600.0,13600.0
STIL,2024-10-02,14000.0,14000.0,13700.0,13863.0,-98.0,1.835,254395.0,254395.0
STIL,2024-10-01,14000.0,14000.0,14000.0,14000.0,370.0,300.0,42000.0,42000.0
STIL,2024-09-25,13500.0,13500.0,13500.0,13500.0,227.0,1.74,234900.0,234900.0
STIL,2024-09-24,13200.0,13200.0,13200.0,13200.0,0.0,120.0,15840.0,15840.0
STIL,2024-09-19,13200.0,13200.0,13200.0,13200.0,-149.0,209.0,27588.0,27588.0
STIL,2024-09-18,13400.0,13400.0,13400.0,13400.0,-288.0,190.0,25460.0,25460.0
STIL,2024-09-13,13900.0,13900.0,13600.0,13798.0,221.0,440.0,60710.0,60710.0
STIL,2024-09-06,13500.0,13500.0,13500.0,13500.0,0.0,445.0,60075.0,60075.0
STIL,2024-09-05,13500.0,13500.0,13500.0,13500.0,0.0,400.0,54000.0,54000.0
STIL,2024-08-29,13500.0,13500.0,13500.0,13500.0,0.0,350.0,47250.0,47250.0
STIL,2024-08-27,13500.0,13500.0,13500.0,13500.0,0.0,793.0,107055.0,107055.0
STIL,2024-08-23,13500.0,13500.0,13500.0,13500.0,-288.0,175.0,23625.0,23625.0
STIL,2024-08-12,13900.0,13900.0,13900.0,13900.0,-71.0,5.1,708900.0,708900.0
STIL,2024-08-05,14000.0,14000.0,14000.0,14000.0,0.0,457.0,63980.0,63980.0
STIL,2024-07-31,14000.0,14000.0,14000.0,14000.0,-411.0,457.0,63980.0,63980.0
STIL,2024-07-30,14600.0,14600.0,14600.0,14600.0,429.0,90.0,13140.0,13140.0
STIL,2024-07-29,14000.0,14000.0,14000.0,14000.0,0.0,5.671,793940.0,793940.0
STIL,2024-07-26,14000.0,14000.0,14000.0,14000.0,0.0,1.76,246400.0,246400.0
STIL,2024-07-24,14000.0,14000.0,14000.0,14000.0,219.0,200.0,28000.0,28000.0
STIL,2024-07-23,13700.0,13700.0,13700.0,13700.0,-38.0,543.0,74391.0,74391.0
STIL,2024-07-22,13800.0,13800.0,13500.0,13752.0,418.0,1.244,171072.0,171072.0
STIL,2024-07-18,13200.0,13200.0,13200.0,13200.0,-339.0,900.0,118800.0,118800.0
STIL,2024-07-17,13600.0,13700.0,13600.0,13663.0,46.0,1.325,181035.0,181035.0
STIL,2024-07-15,13600.0,13600.0,13600.0,13600.0,-58.0,9.0,1224.0,1224000.0
STIL,2024-07-05,13800.0,13800.0,13600.0,13680.0,133.0,836.0,114368.0,114368.0
STIL,2024-07-04,13500.0,13500.0,13500.0,13500.0,-288.0,1.0,135000.0,135000.0
STIL,2024-06-19,13900.0,13900.0,13900.0,13900.0,0.0,100.0,13900.0,13900.0
STIL,2024-06-13,13900.0,13900.0,13900.0,13900.0,-248.0,1.0,139000.0,139000.0
STIL,2024-06-07,14300.0,14300.0,13300.0,14254.0,965.0,36.757,5239.356,5239356.0
STIL,2024-05-30,13000.0,13000.0,13000.0,13000.0,-31.0,3.146,408980.0,408980.0
STIL,2024-05-27,13000.0,13100.0,13000.0,13040.0,-46.0,2.334,304360.0,304360.0
STIL,2024-05-23,13100.0,13100.0,13100.0,13100.0,-150.0,1.0,131000.0,131000.0
STIL,2024-05-17,13300.0,13300.0,13300.0,13300.0,206.0,172.0,22876.0,22876.0
STIL,2024-05-16,13000.0,13100.0,13000.0,13031.0,24.0,1.951,254239.0,254239.0
STIL,2024-05-13,13000.0,13000.0,13000.0,13000.0,-76.0,1.223,158990.0,158990.0
STIL,2024-05-09,13100.0,13100.0,13100.0,13100.0,36.0,500.0,65500.0,65500.0
STIL,2024-05-07,13000.0,13100.0,13000.0,13053.0,-111.0,935.0,122050.0,122050.0
STIL,2024-04-25,13200.0,13200.0,13200.0,13200.0,0.0,230.0,30360.0,30360.0
STIL,2024-04-22,13200.0,13200.0,13200.0,13200.0,-113.0,79.0,10428.0,10428.0
STIL,2024-04-19,13200.0,13400.0,13200.0,13351.0,-325.0,831.0,110944.0,110944.0
STIL,2024-04-17,13800.0,13800.0,13800.0,13800.0,534.0,113.0,15594.0,15594.0
STIL,2024-04-15,13100.0,13100.0,13100.0,13100.0,-368.0,590.0,77290.0,77290.0
STIL,2024-04-12,13600.0,13600.0,13600.0,13600.0,-145.0,1.916,260576.0,260576.0
STIL,2024-04-11,13800.0,13800.0,13800.0,13800.0,265.0,1.0,138000.0,138000.0
STIL,2024-04-04,13500.0,13500.0,13400.0,13444.0,33.0,900.0,121000.0,121000.0
STIL,2024-04-02,13400.0,13400.0,13400.0,13400.0,75.0,927.0,124218.0,124218.0
STIL,2024-03-28,13300.0,13300.0,13300.0,13300.0,23.0,1.69,224770.0,224770.0
STIL,2024-03-22,13300.0,13300.0,13200.0,13270.0,5.0,891.0,118238.0,118238.0
STIL,2024-03-20,13300.0,13300.0,13200.0,13263.0,-28.0,894.0,118572.0,118572.0
STIL,2024-03-18,13300.0,13300.0,13300.0,13300.0,95.0,100.0,13300.0,13300.0
STIL,2024-03-15,13200.0,13200.0,13100.0,13175.0,153.0,806.0,106192.0,106192.0
STIL,2024-03-14,13000.0,13000.0,12700.0,12976.0,217.0,1.904,247056.0,247056.0
STIL,2024-03-13,12700.0,12700.0,12700.0,12700.0,-231.0,1.224,155448.0,155448.0
STIL,2024-03-11,13000.0,13000.0,13000.0,13000.0,-240.0,2.161,280930.0,280930.0
STIL,2024-03-06,13400.0,13400.0,13300.0,13320.0,15.0,3.811,507638.0,507638.0
STIL,2024-03-05,13300.0,13300.0,13300.0,13300.0,-432.0,110.0,14630.0,14630.0
STIL,2024-02-28,13900.0,13900.0,13900.0,13900.0,-71.0,493.0,68527.0,68527.0
STIL,2024-02-27,14000.0,14000.0,14000.0,14000.0,-345.0,900.0,126000.0,126000.0
STIL,2024-02-21,14500.0,14500.0,14500.0,14500.0,69.0,20.0,2900.0,2900.0
STIL,2024-02-19,14400.0,14400.0,14400.0,14400.0,286.0,425.0,61200.0,61200.0
STIL,2024-02-16,14000.0,14000.0,14000.0,14000.0,219.0,860.0,120400.0,120400.0
STIL,2024-02-15,13700.0,13700.0,13700.0,13700.0,-214.0,160.0,21920.0,21920.0
STIL,2024-02-14,14000.0,14000.0,14000.0,14000.0,219.0,630.0,88200.0,88200.0
STIL,2024-02-13,13700.0,13700.0,13700.0,13700.0,-214.0,3.141,430317.0,430317.0
STIL,2024-02-09,14000.0,14000.0,14000.0,14000.0,0.0,560.0,78400.0,78400.0
STIL,2024-02-08,14000.0,14000.0,14000.0,14000.0,0.0,550.0,77000.0,77000.0
STIL,2024-02-07,14000.0,14000.0,14000.0,14000.0,-196.0,500.0,70000.0,70000.0
STIL,2024-02-02,14000.0,14500.0,14000.0,14280.0,-83.0,3.19,455535.0,455535.0
STIL,2024-02-01,14400.0,14400.0,14400.0,14400.0,588.0,50.0,7200.0,7200.0
STIL,2024-01-30,13600.0,13600.0,13600.0,13600.0,-145.0,19.0,2584.0,2584.0
STIL,2024-01-25,13800.0,13800.0,13800.0,13800.0,0.0,942.0,129996.0,129996.0
STIL,2024-01-22,13800.0,13800.0,13800.0,13800.0,-72.0,558.0,77004.0,77004.0
STIL,2024-01-18,13900.0,13900.0,13900.0,13900.0,-56.0,1.427,198353.0,198353.0
STIL,2024-01-17,13900.0,14100.0,13900.0,13978.0,-360.0,2.303,321917.0,321917.0
STIL,2024-01-12,14500.0,14500.0,14500.0,14500.0,0.0,237.0,34365.0,34365.0
STIL,2024-01-09,14500.0,14500.0,14500.0,14500.0,74.0,2.595,376275.0,376275.0
STIL,2024-01-05,14500.0,15200.0,14000.0,14393.0,355.0,2.7,388600.0,388600.0
STIL,2024-01-04,13900.0,13900.0,13900.0,13900.0,692.0,928.0,128992.0,128992.0
STIL,2024-01-03,13000.0,13000.0,13000.0,13000.0,236.0,1.022,132860.0,132860.0
STIL,2024-01-02,12700.0,12700.0,12700.0,12700.0,0.0,578.0,73406.0,73406.0
STIL,2023-12-20,12700.0,12700.0,12700.0,12700.0,0.0,65.0,8255.0,8255.0
STIL,2023-12-19,12700.0,12700.0,12700.0,12700.0,0.0,485.0,61595.0,61595.0
STIL,2023-12-05,12700.0,12700.0,12700.0,12700.0,-78.0,1.548,196596.0,196596.0
STIL,2023-11-30,12800.0,12800.0,12800.0,12800.0,0.0,207.0,26496.0,26496.0
STIL,2023-11-28,12800.0,12800.0,12800.0,12800.0,77.0,1.326,169728.0,169728.0
STIL,2023-11-24,12800.0,12800.0,12500.0,12702.0,2.0,7.468,948611.0,948611.0
STIL,2023-11-21,12700.0,12700.0,12700.0,12700.0,0.0,1.2,152400.0,152400.0
STIL,2023-11-20,12700.0,12700.0,12700.0,12700.0,0.0,1.543,195961.0,195961.0
STIL,2023-11-17,12700.0,12700.0,12700.0,12700.0,0.0,11.704,1486.408,1486408.0
STIL,2023-11-16,12700.0,12700.0,12700.0,12700.0,0.0,1.192,151384.0,151384.0
STIL,2023-11-15,12700.0,12700.0,12700.0,12700.0,-50.0,1.0,127000.0,127000.0
STIL,2023-11-10,12800.0,12800.0,12500.0,12764.0,-28.0,4.5,574390.0,574390.0
STIL,2023-10-26,12800.0,12800.0,12800.0,12800.0,79.0,7.7,985600.0,985600.0
STIL,2023-10-24,12700.0,12700.0,12700.0,12700.0,-155.0,5.15,654050.0,654050.0
STIL,2023-10-18,12900.0,12900.0,12900.0,12900.0,89.0,1.635,210915.0,210915.0
STIL,2023-10-17,12700.0,12800.0,12700.0,12786.0,-71.0,702.0,89756.0,89756.0
STIL,2023-10-16,12900.0,12900.0,12800.0,12877.0,-79.0,900.0,115895.0,115895.0
STIL,2023-10-05,13000.0,13000.0,12900.0,12979.0,7.0,900.0,116810.0,116810.0
STIL,2023-10-04,13000.0,13000.0,12900.0,12970.0,213.0,1.345,174452.0,174452.0
STIL,2023-10-02,12700.0,12700.0,12700.0,12700.0,79.0,2.035,258445.0,258445.0
STIL,2023-09-26,12600.0,12600.0,12600.0,12600.0,-79.0,400.0,50400.0,50400.0
STIL,2023-09-20,12700.0,12700.0,12700.0,12700.0,-78.0,2.235,283845.0,283845.0
STIL,2023-09-15,12800.0,12800.0,12800.0,12800.0,240.0,746.0,95488.0,95488.0
STIL,2023-09-14,12500.0,12500.0,12500.0,12500.0,0.0,3.0,375000.0,375000.0
STIL,2023-09-13,12500.0,12500.0,12500.0,12500.0,0.0,505.0,63125.0,63125.0
STIL,2023-09-12,12500.0,12500.0,12500.0,12500.0,-157.0,277.0,34625.0,34625.0
STIL,2023-09-11,12700.0,12700.0,12700.0,12700.0,0.0,23.0,2921.0,2921.0
STIL,2023-09-01,12700.0,12700.0,12700.0,12700.0,-78.0,3.965,503555.0,503555.0
STIL,2023-08-30,12800.0,12800.0,12800.0,12800.0,-53.0,4.333,554624.0,554624.0
STIL,2023-08-21,13000.0,13000.0,12800.0,12868.0,53.0,835.0,107450.0,107450.0
STIL,2023-08-17,12800.0,12800.0,12800.0,12800.0,79.0,1.5,192000.0,192000.0
STIL,2023-08-16,12700.0,12700.0,12700.0,12700.0,-78.0,1.5,190500.0,190500.0
STIL,2023-08-10,12800.0,12800.0,12800.0,12800.0,0.0,1.607,205696.0,205696.0
STIL,2023-08-09,12800.0,12800.0,12700.0,12800.0,0.0,21.0,2687.94,2687940.0
STIL,2023-08-04,12800.0,12800.0,12800.0,12800.0,69.0,792.0,101376.0,101376.0
STIL,2023-07-28,12800.0,12800.0,12700.0,12712.0,-222.0,500.0,63560.0,63560.0
STIL,2023-07-27,13000.0,13000.0,13000.0,13000.0,0.0,100.0,13000.0,13000.0
STIL,2023-07-21,13000.0,13000.0,13000.0,13000.0,114.0,1.2,156000.0,156000.0
STIL,2023-07-19,13000.0,13000.0,12800.0,12854.0,-36.0,755.0,97050.0,97050.0
STIL,2023-07-18,12900.0,12900.0,12900.0,12900.0,-77.0,3.566,460014.0,460014.0
STIL,2023-07-14,13000.0,13000.0,13000.0,13000.0,0.0,2.045,265850.0,265850.0
STIL,2023-07-13,13000.0,13000.0,13000.0,13000.0,-909.0,2.935,381550.0,381550.0
STIL,2023-07-05,14300.0,14300.0,14300.0,14300.0,975.0,48.0,6864.0,6864.0
STIL,2023-07-04,13100.0,13100.0,12900.0,13030.0,23.0,1.445,188289.0,188289.0
STIL,2023-06-26,13000.0,13000.0,13000.0,13000.0,156.0,445.0,57850.0,57850.0
STIL,2023-06-23,12800.0,12800.0,12800.0,12800.0,0.0,1.471,188288.0,188288.0
STIL,2023-06-22,12800.0,12800.0,12800.0,12800.0,0.0,400.0,51200.0,51200.0
STIL,2023-06-21,12800.0,12800.0,12800.0,12800.0,0.0,3.876,496128.0,496128.0
STIL,2023-06-20,12800.0,12800.0,12800.0,12800.0,-154.0,848.0,108544.0,108544.0
STIL,2023-06-12,13000.0,13000.0,13000.0,13000.0,156.0,65.0,8450.0,8450.0
STIL,2023-06-09,12800.0,12800.0,12800.0,12800.0,-28.0,685.0,87680.0,87680.0
STIL,2023-06-08,12900.0,12900.0,12800.0,12836.0,28.0,1.557,199855.0,199855.0
STIL,2023-06-07,12800.0,12800.0,12800.0,12800.0,-71.0,300.0,38400.0,38400.0
STIL,2023-06-06,12900.0,12900.0,12800.0,12891.0,-7.0,3.639,469118.0,469118.0
STIL,2023-06-05,12900.0,12900.0,12900.0,12900.0,44.0,453.0,58437.0,58437.0
STIL,2023-05-31,12800.0,13100.0,12800.0,12843.0,12.0,2.71,348034.0,348034.0
STIL,2023-05-30,12900.0,12900.0,12800.0,12827.0,-57.0,1.995,255896.0,255896.0
STIL,2023-05-26,12900.0,12900.0,12900.0,12900.0,0.0,438.0,56502.0,56502.0
STIL,2023-05-23,12900.0,12900.0,12900.0,12900.0,-153.0,500.0,64500.0,64500.0
STIL,2023-05-22,13100.0,13100.0,13100.0,13100.0,55.0,1.834,240254.0,240254.0
STIL,2023-05-18,13000.0,13100.0,13000.0,13028.0,-205.0,1.782,232160.0,232160.0
STIL,2023-05-16,13300.0,13300.0,13300.0,13300.0,-89.0,1.437,191121.0,191121.0
STIL,2023-05-12,13500.0,13500.0,13300.0,13419.0,89.0,1.678,225174.0,225174.0
STIL,2023-05-11,13300.0,13300.0,13300.0,13300.0,0.0,1.093,145369.0,145369.0
STIL,2023-05-10,13300.0,13300.0,13300.0,13300.0,231.0,1.38,183540.0,183540.0
STIL,2023-05-09,13000.0,13000.0,13000.0,13000.0,-909.0,11.286,1467.18,1467180.0
STIL,2023-04-28,14300.0,14300.0,14300.0,14300.0,-403.0,2.25,321750.0,321750.0
STIL,2023-04-19,14900.0,14900.0,14900.0,14900.0,771.0,41.0,6109.0,6109.0
STIL,2023-04-18,13600.0,14400.0,13600.0,13833.0,-119.0,898.0,124224.0,124224.0
STIL,2023-04-13,14000.0,14000.0,14000.0,14000.0,0.0,515.0,72100.0,72100.0
STIL,2023-04-11,14000.0,14000.0,14000.0,14000.0,0.0,1.498,209720.0,209720.0
STIL,2023-04-10,14000.0,14000.0,14000.0,14000.0,242.0,39.0,5460.0,5460.0
STIL,2023-04-06,13800.0,13800.0,13000.0,13669.0,201.0,1.757,240164.0,240164.0
STIL,2023-03-31,13400.0,13400.0,13400.0,13400.0,-14.0,1.245,166830.0,166830.0
STIL,2023-03-30,13700.0,13700.0,13300.0,13419.0,-205.0,620.0,83200.0,83200.0
STIL,2023-03-24,13700.0,13700.0,13700.0,13700.0,-72.0,300.0,41100.0,41100.0
STIL,2023-03-21,13800.0,13800.0,13800.0,13800.0,-72.0,800.0,110400.0,110400.0
STIL,2023-03-20,13900.0,13900.0,13900.0,13900.0,-71.0,230.0,31970.0,31970.0
STIL,2023-03-15,14000.0,14000.0,14000.0,14000.0,0.0,34.0,4760.0,4760.0
STIL,2023-03-13,14000.0,14000.0,14000.0,14000.0,0.0,2.17,303800.0,303800.0
STIL,2023-03-10,14000.0,14000.0,14000.0,14000.0,0.0,64.0,8960.0,8960.0
STIL,2023-03-09,14000.0,14000.0,14000.0,14000.0,-234.0,625.0,87500.0,87500.0
STIL,2023-03-08,14300.0,14700.0,14300.0,14336.0,25.0,550.0,78850.0,78850.0
STIL,2023-03-07,14300.0,14300.0,14300.0,14300.0,0.0,300.0,42900.0,42900.0
STIL,2023-03-06,14300.0,14300.0,14300.0,14300.0,288.0,70.0,10010.0,10010.0
STIL,2023-03-03,13900.0,13900.0,13900.0,13900.0,240.0,1.8,250200.0,250200.0
STIL,2023-03-01,13900.0,14000.0,13500.0,13574.0,268.0,524.0,71130.0,71130.0
STIL,2023-02-28,13700.0,13700.0,13000.0,13220.0,169.0,1.349,178338.0,178338.0
STIL,2023-02-20,13000.0,13000.0,13000.0,13000.0,-83.0,500.0,65000.0,65000.0
STIL,2023-02-15,13000.0,13800.0,13000.0,13109.0,-501.0,563.0,73806.0,73806.0
STIL,2023-02-13,13800.0,13800.0,13800.0,13800.0,-72.0,109.0,15042.0,15042.0
STIL,2023-02-10,13900.0,13900.0,13900.0,13900.0,296.0,45.0,6255.0,6255.0
STIL,2023-02-09,13500.0,13500.0,13500.0,13500.0,465.0,616.0,83160.0,83160.0
STIL,2023-02-08,12900.0,12900.0,12900.0,12900.0,488.0,441.0,56889.0,56889.0
STIL,2023-02-07,12300.0,12300.0,12300.0,12300.0,-238.0,415.0,51045.0,51045.0
STIL,2023-02-06,12600.0,12600.0,12600.0,12600.0,244.0,345.0,43470.0,43470.0
STIL,2023-02-03,12300.0,12300.0,12300.0,12300.0,-28.0,225.0,27675.0,27675.0
STIL,2023-02-02,12300.0,12600.0,12300.0,12335.0,111.0,470.0,57975.0,57975.0
STIL,2023-02-01,12200.0,12200.0,12200.0,12200.0,-81.0,1.029,125538.0,125538.0
STIL,2023-01-31,12300.0,12300.0,12300.0,12300.0,0.0,690.0,84870.0,84870.0
STIL,2023-01-30,12300.0,12300.0,12300.0,12300.0,-238.0,2.03,249690.0,249690.0
STIL,2023-01-27,12600.0,12600.0,12600.0,12600.0,244.0,50.0,6300.0,6300.0
STIL,2023-01-26,12300.0,12300.0,12300.0,12300.0,250.0,400.0,49200.0,49200.0
STIL,2023-01-25,12000.0,12000.0,12000.0,12000.0,0.0,800.0,96000.0,96000.0
STIL,2023-01-24,12000.0,12000.0,12000.0,12000.0,-323.0,50.0,6000.0,6000.0
STIL,2023-01-23,12400.0,12400.0,12400.0,12400.0,-80.0,525.0,65100.0,65100.0
STIL,2023-01-20,12500.0,12500.0,12500.0,12500.0,163.0,543.0,67875.0,67875.0
STIL,2023-01-18,12300.0,12300.0,12300.0,12300.0,82.0,100.0,12300.0,12300.0
STIL,2023-01-17,12200.0,12200.0,12200.0,12200.0,0.0,340.0,41480.0,41480.0
STIL,2023-01-16,12200.0,12200.0,12200.0,12200.0,0.0,518.0,63196.0,63196.0
STIL,2023-01-13,12200.0,12200.0,12200.0,12200.0,167.0,449.0,54778.0,54778.0
STIL,2023-01-12,12000.0,12000.0,12000.0,12000.0,-196.0,493.0,59160.0,59160.0
STIL,2023-01-11,12200.0,12300.0,12200.0,12240.0,-104.0,2.0,244800.0,244800.0
STIL,2023-01-10,12300.0,12400.0,12300.0,12369.0,-630.0,1.4,173165.0,173165.0
STIL,2022-12-29,13200.0,13200.0,13200.0,13200.0,-833.0,1.235,163020.0,163020.0
STIL,2022-12-20,14400.0,14400.0,14400.0,14400.0,-270.0,2.987,430128.0,430128.0
STIL,2022-12-14,14800.0,14800.0,14800.0,14800.0,963.0,100.0,14800.0,14800.0
STIL,2022-12-13,13500.0,13500.0,13500.0,13500.0,227.0,2.103,283905.0,283905.0
STIL,2022-12-12,13100.0,13500.0,13100.0,13199.0,-223.0,1.411,186241.0,186241.0
STIL,2022-12-09,13500.0,13500.0,13300.0,13462.0,800.0,2.603,350409.0,350409.0
STIL,2022-12-07,12500.0,12500.0,12500.0,12500.0,247.0,1.804,225500.0,225500.0
STIL,2022-12-06,12300.0,12300.0,11900.0,12157.0,167.0,8.007,973434.0,3310434.0
STIL,2022-12-05,12000.0,12000.0,11800.0,11982.0,0.0,4.725,566150.0,566150.0
STIL,2022-12-01,12000.0,12000.0,12000.0,12000.0,84.0,52.0,6240.0,6240.0
STIL,2022-11-30,11900.0,11900.0,11900.0,11900.0,0.0,500.0,59500.0,59500.0
STIL,2022-11-28,11900.0,11900.0,11800.0,11853.0,0.0,4.403,521904.0,521904.0
STIL,2022-11-25,11900.0,11900.0,11900.0,11900.0,85.0,1.03,122570.0,122570.0
STIL,2022-11-24,11800.0,11800.0,11800.0,11800.0,85.0,530.0,62540.0,62540.0
STIL,2022-11-23,11700.0,11700.0,11700.0,11700.0,-331.0,729.0,85293.0,85293.0
STIL,2022-11-22,12100.0,12100.0,12100.0,12100.0,-163.0,100.0,12100.0,12100.0
STIL,2022-11-21,12300.0,12300.0,12300.0,12300.0,249.0,50.0,6150.0,6150.0
STIL,2022-11-18,12500.0,12500.0,12000.0,12045.0,84.0,1.1,132500.0,132500.0
STIL,2022-11-17,11900.0,11900.0,11900.0,11900.0,0.0,958.0,114002.0,114002.0
STIL,2022-11-16,11900.0,11900.0,11900.0,11900.0,258.0,57.0,6783.0,6783.0
STIL,2022-11-15,11700.0,11700.0,11500.0,11645.0,87.0,2.213,257695.0,257695.0
STIL,2022-11-10,11500.0,11600.0,11500.0,11529.0,-171.0,1.401,161516.0,161516.0
STIL,2022-11-09,11700.0,11700.0,11700.0,11700.0,174.0,647.0,75699.0,75699.0
STIL,2022-11-08,11500.0,11500.0,11500.0,11500.0,0.0,1.945,223675.0,223675.0
STIL,2022-11-07,11500.0,11500.0,11500.0,11500.0,-86.0,1.46,167900.0,167900.0
STIL,2022-11-02,11600.0,11600.0,11600.0,11600.0,-252.0,40.0,4640.0,4640.0
STIL,2022-10-31,11900.0,11900.0,11900.0,11900.0,348.0,3.0,357000.0,357000.0
STIL,2022-10-27,11500.0,11500.0,11500.0,11500.0,0.0,3.425,393875.0,393875.0
STIL,2022-10-19,11500.0,11500.0,11500.0,11500.0,-254.0,115.0,13225.0,13225.0
STIL,2022-10-17,11800.0,11800.0,11800.0,11800.0,926.0,50.0,5900.0,5900.0
STIL,2022-10-14,10800.0,10800.0,10800.0,10800.0,-609.0,230.0,24840.0,24840.0
STIL,2022-10-13,11500.0,11500.0,11500.0,11500.0,-417.0,100.0,11500.0,11500.0
STIL,2022-10-04,12000.0,12000.0,12000.0,12000.0,169.0,35.0,4200.0,4200.0
STIL,2022-09-28,11800.0,11800.0,11800.0,11800.0,-84.0,335.0,39530.0,39530.0
STIL,2022-09-27,11800.0,11900.0,11800.0,11862.0,-167.0,6.3,747300.0,747300.0
STIL,2022-09-26,12000.0,12300.0,12000.0,12012.0,0.0,1.46,175380.0,175380.0
STIL,2022-09-21,12100.0,12100.0,12000.0,12058.0,83.0,1.202,144940.0,144940.0
STIL,2022-09-20,12100.0,12100.0,12000.0,12003.0,0.0,4.71,565361.0,565361.0
STIL,2022-09-19,12000.0,12000.0,12000.0,12000.0,-83.0,515.0,61800.0,61800.0
STIL,2022-09-16,12100.0,12300.0,12100.0,12108.0,0.0,1.543,186823.0,186823.0
STIL,2022-09-14,12000.0,12100.0,12000.0,12068.0,-82.0,5.6,675800.0,675800.0
STIL,2022-09-13,12300.0,12300.0,12000.0,12147.0,83.0,4.322,524998.0,524998.0
STIL,2022-09-12,12000.0,12000.0,12000.0,12000.0,0.0,779.0,93480.0,93480.0
STIL,2022-09-07,12000.0,12100.0,12000.0,12019.0,0.0,2.6,312500.0,312500.0
STIL,2022-09-06,12000.0,12100.0,12000.0,12011.0,-83.0,841.0,101011.0,101011.0
STIL,2022-09-05,12100.0,12100.0,12100.0,12100.0,0.0,1.0,121000.0,121000.0
STIL,2022-09-02,12100.0,12100.0,12100.0,12100.0,0.0,748.0,90508.0,90508.0
STIL,2022-09-01,12100.0,12100.0,12100.0,12100.0,-82.0,779.0,94259.0,94259.0
STIL,2022-08-31,12200.0,12200.0,12200.0,12200.0,-317.0,475.0,57950.0,57950.0
STIL,2022-08-25,12600.0,12600.0,12600.0,12600.0,-308.0,100.0,12600.0,12600.0
STIL,2022-08-10,13000.0,13000.0,13000.0,13000.0,-226.0,500.0,65000.0,65000.0
STIL,2022-08-05,13300.0,13300.0,13300.0,13300.0,231.0,42.0,5586.0,5586.0
STIL,2022-08-03,13000.0,13000.0,13000.0,13000.0,156.0,500.0,65000.0,65000.0
STIL,2022-08-01,13000.0,13000.0,12700.0,12841.0,-154.0,3.355,430810.0,430810.0
STIL,2022-07-25,13000.0,13000.0,13000.0,13000.0,656.0,28.0,3640.0,3640.0
STIL,2022-07-22,12500.0,12500.0,12100.0,12201.0,-240.0,5.691,694375.0,694375.0
STIL,2022-07-20,12500.0,12500.0,12500.0,12500.0,329.0,26.0,3250.0,3250.0
STIL,2022-07-19,12200.0,12500.0,12000.0,12145.0,83.0,2.65,321850.0,321850.0
STIL,2022-07-18,12000.0,12000.0,12000.0,12000.0,84.0,700.0,84000.0,84000.0
STIL,2022-07-15,11900.0,11900.0,11900.0,11900.0,-165.0,3.215,382585.0,382585.0
STIL,2022-07-14,12100.0,12100.0,12100.0,12100.0,254.0,33.0,3993.0,3993.0
STIL,2022-07-13,11800.0,11800.0,11800.0,11800.0,-166.0,1.0,118000.0,118000.0
STIL,2022-07-12,12100.0,12100.0,11900.0,12050.0,0.0,2.0,241000.0,241000.0
STIL,2022-07-11,12100.0,12100.0,12100.0,12100.0,-242.0,1.0,121000.0,121000.0
STIL,2022-07-08,12400.0,12400.0,12400.0,12400.0,248.0,42.0,5208.0,5208.0
STIL,2022-07-06,12100.0,12100.0,12100.0,12100.0,0.0,2.62,317020.0,317020.0
STIL,2022-07-05,12100.0,12100.0,12100.0,12100.0,0.0,2.33,281930.0,281930.0
STIL,2022-07-04,12100.0,12100.0,12100.0,12100.0,0.0,2.0,242000.0,242000.0
STIL,2022-07-01,12100.0,12200.0,12000.0,12100.0,0.0,6.151,744296.0,744296.0
STIL,2022-06-30,12100.0,12100.0,12000.0,12088.0,0.0,3.675,444220.0,444220.0
STIL,2022-06-28,12100.0,12100.0,12100.0,12100.0,0.0,2.724,329604.0,329604.0
STIL,2022-06-27,12100.0,12100.0,12100.0,12100.0,-320.0,1.9,229900.0,229900.0
STIL,2022-06-16,12500.0,12500.0,12500.0,12500.0,870.0,42.0,5250.0,5250.0
STIL,2022-06-15,11500.0,11500.0,11500.0,11500.0,88.0,500.0,57500.0,57500.0
STIL,2022-06-14,11400.0,11400.0,11400.0,11400.0,-255.0,4.934,562476.0,562476.0
STIL,2022-06-13,11800.0,11800.0,11400.0,11747.0,-563.0,576.0,67664.0,67664.0
STIL,2022-06-08,12500.0,12500.0,12200.0,12443.0,-462.0,370.0,46040.0,46040.0
STIL,2022-06-02,13000.0,13000.0,13000.0,13000.0,0.0,1.015,131950.0,131950.0
STIL,2022-06-01,13000.0,13000.0,13000.0,13000.0,0.0,492.0,63960.0,63960.0
STIL,2022-05-31,13000.0,13000.0,13000.0,13000.0,-370.0,500.0,65000.0,65000.0
STIL,2022-05-25,13500.0,13500.0,13500.0,13500.0,0.0,250.0,33750.0,33750.0
STIL,2022-05-23,13500.0,13500.0,13500.0,13500.0,305.0,50.0,6750.0,6750.0
STIL,2022-05-20,13100.0,13100.0,13100.0,13100.0,917.0,840.0,110040.0,110040.0
STIL,2022-05-18,12000.0,12000.0,12000.0,12000.0,-769.0,507.0,60840.0,60840.0
STIL,2022-05-17,13000.0,13000.0,13000.0,13000.0,0.0,460.0,59800.0,59800.0
STIL,2022-05-12,13000.0,13000.0,13000.0,13000.0,-299.0,528.0,68640.0,68640.0
STIL,2022-05-11,13400.0,13400.0,13400.0,13400.0,229.0,500.0,67000.0,67000.0
STIL,2022-05-10,13100.0,13100.0,13100.0,13100.0,-296.0,2.19,286890.0,286890.0
STIL,2022-05-05,13500.0,13500.0,13500.0,13500.0,-625.0,150.0,20250.0,20250.0
STIL,2022-05-03,14400.0,14400.0,14400.0,14400.0,213.0,500.0,72000.0,72000.0
STIL,2022-04-29,14100.0,14100.0,13800.0,14058.0,369.0,3.336,468976.0,468976.0
STIL,2022-04-28,13500.0,13800.0,13500.0,13538.0,384.0,718.0,97206.0,97206.0
STIL,2022-04-27,13100.0,13100.0,13000.0,13004.0,78.0,2.78,361502.0,361502.0
STIL,2022-04-26,12900.0,12900.0,12900.0,12900.0,750.0,1.19,153510.0,153510.0
STIL,2022-04-20,12000.0,12000.0,12000.0,12000.0,-698.0,85.0,10200.0,10200.0
STIL,2022-04-19,12900.0,12900.0,12900.0,12900.0,-130.0,100.0,12900.0,12900.0
STIL,2022-04-14,13800.0,13800.0,11800.0,13070.0,373.0,315.0,41170.0,41170.0
STIL,2022-04-13,12600.0,12600.0,12600.0,12600.0,-1000.0,400.0,50400.0,50400.0
STIL,2022-04-12,14000.0,14000.0,14000.0,14000.0,-667.0,3.0,420000.0,420000.0
STIL,2022-04-11,15000.0,15000.0,15000.0,15000.0,807.0,47.0,7050.0,7050.0
STIL,2022-04-08,13700.0,14200.0,13700.0,13880.0,203.0,5.9,818900.0,818900.0
STIL,2022-04-07,13500.0,13900.0,13400.0,13604.0,747.0,16.35,2224.211,2224211.0
STIL,2022-04-06,12700.0,12700.0,12600.0,12659.0,889.0,4.922,623094.0,623094.0
STIL,2022-04-05,12100.0,12100.0,11300.0,11625.0,482.0,10.537,1224.892,1224892.0
STIL,2022-04-04,11100.0,11300.0,11000.0,11090.0,88.0,1.116,123760.0,123760.0
STIL,2022-04-01,11000.0,11000.0,10900.0,10993.0,-6.0,2.062,226685.0,226685.0
STIL,2022-03-31,11000.0,11000.0,11000.0,11000.0,-179.0,7.3,803000.0,803000.0
STIL,2022-03-30,11200.0,11200.0,11200.0,11200.0,766.0,60.0,6720.0,6720.0
STIL,2022-03-29,10400.0,10500.0,10400.0,10403.0,-278.0,3.18,330800.0,330800.0
STIL,2022-03-28,10700.0,10700.0,10700.0,10700.0,996.0,45.0,4815.0,4815.0
STIL,2022-03-25,10200.0,10200.0,9700.0,9731.0,90.0,2.43,236460.0,236460.0
STIL,2022-03-24,9600.0,9700.0,9600.0,9644.0,-131.0,1.78,171660.0,171660.0
STIL,2022-03-23,9700.0,9900.0,9700.0,9772.0,74.0,5.59,546230.0,546230.0
STIL,2022-03-22,9700.0,9700.0,9700.0,9700.0,211.0,1.0,97000.0,97000.0
STIL,2022-03-18,9500.0,9500.0,9500.0,9500.0,-500.0,39.0,3705.0,3705.0
STIL,2022-03-17,10000.0,10000.0,10000.0,10000.0,590.0,150.0,15000.0,15000.0
STIL,2022-03-16,9500.0,9500.0,9300.0,9443.0,377.0,1.75,165250.0,165250.0
STIL,2022-03-15,9100.0,9100.0,9100.0,9100.0,0.0,250.0,22750.0,22750.0
STIL,2022-03-11,9100.0,9100.0,9100.0,9100.0,111.0,800.0,72800.0,72800.0
STIL,2022-03-09,9000.0,9000.0,9000.0,9000.0,-202.0,100.0,9000.0,9000.0
STIL,2022-03-07,9200.0,9300.0,9100.0,9186.0,19.0,2.2,202100.0,202100.0
STIL,2022-03-04,9100.0,9400.0,9100.0,9169.0,-34.0,1.3,119200.0,119200.0
STIL,2022-03-03,9200.0,9200.0,9200.0,9200.0,0.0,1.231,113252.0,113252.0
STIL,2022-02-28,9200.0,9200.0,9200.0,9200.0,-417.0,566.0,52072.0,52072.0
STIL,2022-02-25,9600.0,9600.0,9600.0,9600.0,922.0,150.0,14400.0,14400.0
STIL,2022-02-24,8700.0,8900.0,8500.0,8790.0,-341.0,3.992,350904.0,350904.0
STIL,2022-02-23,9100.0,9100.0,9100.0,9100.0,-900.0,1.5,136500.0,136500.0
STIL,2022-02-22,10000.0,10000.0,10000.0,10000.0,0.0,497.0,49700.0,49700.0
STIL,2022-02-21,10000.0,10000.0,10000.0,10000.0,-13.0,296.0,29600.0,29600.0
STIL,2022-02-18,10100.0,10100.0,10000.0,10013.0,13.0,7.709,771920.0,771920.0
STIL,2022-02-16,10000.0,10000.0,10000.0,10000.0,526.0,1.0,100000.0,100000.0
STIL,2022-02-14,9500.0,9500.0,9500.0,9500.0,-500.0,1.35,128250.0,128250.0
STIL,2022-02-11,10000.0,10000.0,10000.0,10000.0,-99.0,1.601,160100.0,160100.0
STIL,2022-02-10,10100.0,10100.0,10100.0,10100.0,13.0,275.0,27775.0,27775.0
STIL,2022-02-09,10300.0,10300.0,10000.0,10087.0,96.0,1.718,173300.0,173300.0
STIL,2022-02-08,10300.0,10300.0,9900.0,9991.0,300.0,964.0,96316.0,96316.0
STIL,2022-02-07,9700.0,9700.0,9700.0,9700.0,0.0,100.0,9700.0,9700.0
STIL,2022-02-04,9700.0,9700.0,9700.0,9700.0,104.0,978.0,94866.0,94866.0
STIL,2022-02-03,9600.0,9600.0,9600.0,9600.0,-103.0,400.0,38400.0,38400.0
STIL,2022-01-28,9700.0,9700.0,9700.0,9700.0,0.0,2.547,247059.0,247059.0
STIL,2022-01-27,9700.0,9700.0,9700.0,9700.0,211.0,500.0,48500.0,48500.0
STIL,2022-01-26,9500.0,9500.0,9500.0,9500.0,181.0,1.695,161025.0,161025.0
STIL,2022-01-25,9400.0,9400.0,9100.0,9331.0,184.0,1.3,121300.0,121300.0
STIL,2022-01-24,9100.0,9600.0,9000.0,9162.0,-651.0,4.268,391026.0,391026.0
STIL,2022-01-21,9800.0,9800.0,9800.0,9800.0,-200.0,5.367,525966.0,525966.0
STIL,2022-01-20,10000.0,10000.0,10000.0,10000.0,10.0,1.247,124700.0,124700.0
STIL,2022-01-18,10000.0,10000.0,9900.0,9990.0,-10.0,2.908,290500.0,290500.0
STIL,2022-01-17,10000.0,10000.0,10000.0,10000.0,0.0,1.2,120000.0,120000.0
STIL,2022-01-14,10000.0,10000.0,10000.0,10000.0,0.0,1.6,160000.0,160000.0
STIL,2022-01-13,10000.0,10000.0,10000.0,10000.0,0.0,5.865,586500.0,586500.0
STIL,2022-01-12,10000.0,10000.0,10000.0,10000.0,-196.0,3.099,309900.0,309900.0
STIL,2022-01-10,10200.0,10200.0,10200.0,10200.0,0.0,1.012,103224.0,103224.0
STIL,2022-01-05,10200.0,10200.0,10200.0,10200.0,232.0,925.0,94350.0,94350.0
STIL,2022-01-03,10000.0,10000.0,9900.0,9969.0,70.0,1.45,144550.0,144550.0
STIL,2021-12-30,9900.0,9900.0,9900.0,9900.0,421.0,585.0,57915.0,57915.0
STIL,2021-12-29,9500.0,9500.0,9500.0,9500.0,0.0,1.1,104500.0,104500.0
STIL,2021-12-28,9500.0,9500.0,9500.0,9500.0,48.0,125.0,11875.0,11875.0
STIL,2021-12-27,9500.0,9500.0,9400.0,9455.0,214.0,2.87,271350.0,271350.0
STIL,2021-12-24,9400.0,9500.0,9000.0,9257.0,519.0,1.4,129600.0,129600.0
STIL,2021-12-22,8800.0,8800.0,8800.0,8800.0,-664.0,706.0,62128.0,62128.0
STIL,2021-12-16,9500.0,9500.0,9400.0,9426.0,28.0,3.8,358200.0,358200.0
STIL,2021-12-15,9400.0,9400.0,9400.0,9400.0,-105.0,2.0,188000.0,188000.0
STIL,2021-12-13,9500.0,9500.0,9500.0,9500.0,0.0,150.0,14250.0,14250.0
STIL,2021-12-10,9500.0,9500.0,9500.0,9500.0,0.0,925.0,87875.0,87875.0
STIL,2021-12-06,9500.0,9500.0,9500.0,9500.0,-206.0,925.0,87875.0,87875.0
STIL,2021-12-01,9700.0,9700.0,9700.0,9700.0,-300.0,1.114,108058.0,108058.0
STIL,2021-11-25,10000.0,10000.0,10000.0,10000.0,0.0,445.0,44500.0,44500.0
STIL,2021-11-23,10000.0,10000.0,10000.0,10000.0,-291.0,300.0,30000.0,30000.0
STIL,2021-11-22,10300.0,10300.0,10300.0,10300.0,98.0,936.0,96408.0,96408.0
STIL,2021-11-19,10200.0,10200.0,10200.0,10200.0,200.0,2.735,278970.0,278970.0
STIL,2021-11-18,10000.0,10000.0,10000.0,10000.0,-99.0,50.0,5000.0,5000.0
STIL,2021-11-17,10100.0,10100.0,10100.0,10100.0,100.0,900.0,90900.0,90900.0
STIL,2021-11-16,10000.0,10000.0,10000.0,10000.0,-291.0,1.25,125000.0,125000.0
STIL,2021-11-15,10300.0,10300.0,10300.0,10300.0,-283.0,1.047,107841.0,107841.0
STIL,2021-11-10,10600.0,10600.0,10600.0,10600.0,-364.0,150.0,15900.0,15900.0
STIL,2021-11-04,11000.0,11000.0,11000.0,11000.0,930.0,500.0,55000.0,55000.0
STIL,2021-11-03,10000.0,10200.0,10000.0,10064.0,-165.0,4.67,470000.0,470000.0
STIL,2021-11-02,10600.0,10600.0,10100.0,10233.0,336.0,14.66,1500.2,1500200.0
STIL,2021-11-01,9900.0,9900.0,9900.0,9900.0,1000.0,3.589,355311.0,355311.0
STIL,2021-10-29,9000.0,9000.0,9000.0,9000.0,0.0,260.0,23400.0,23400.0
STIL,2021-10-28,9000.0,9000.0,9000.0,9000.0,0.0,602.0,54180.0,54180.0
STIL,2021-10-27,9000.0,9000.0,9000.0,9000.0,108.0,1.0,90000.0,90000.0
STIL,2021-10-26,9000.0,9000.0,8800.0,8904.0,-167.0,560.0,49860.0,49860.0
STIL,2021-10-22,9200.0,9200.0,8700.0,9055.0,6.0,3.1,280700.0,280700.0
STIL,2021-10-21,9100.0,9100.0,8700.0,9050.0,-145.0,898.0,81266.0,81266.0
STIL,2021-10-07,9200.0,9200.0,9000.0,9183.0,168.0,589.0,54088.0,54088.0
STIL,2021-09-20,9000.0,9100.0,9000.0,9031.0,-289.0,2.898,261718.0,261718.0
STIL,2021-09-17,9300.0,9300.0,9300.0,9300.0,-106.0,2.728,253704.0,253704.0
STIL,2021-09-16,9400.0,9400.0,9400.0,9400.0,-408.0,500.0,47000.0,47000.0
STIL,2021-09-13,9800.0,9800.0,9800.0,9800.0,208.0,3.9,382200.0,382200.0
STIL,2021-09-09,9600.0,9600.0,9600.0,9600.0,0.0,732.0,70272.0,70272.0
STIL,2021-09-06,9600.0,9600.0,9600.0,9600.0,0.0,400.0,38400.0,38400.0
STIL,2021-09-02,9600.0,9600.0,9600.0,9600.0,105.0,300.0,28800.0,28800.0
STIL,2021-09-01,9500.0,9500.0,9500.0,9500.0,-404.0,623.0,59185.0,59185.0
STIL,2021-08-27,9900.0,9900.0,9900.0,9900.0,-100.0,905.0,89595.0,89595.0
STIL,2021-08-26,10000.0,10000.0,10000.0,10000.0,169.0,200.0,20000.0,20000.0
STIL,2021-08-25,10000.0,10000.0,9700.0,9834.0,209.0,3.149,309667.0,309667.0
STIL,2021-08-24,9700.0,9700.0,9500.0,9633.0,199.0,4.474,430978.0,430978.0
STIL,2021-08-20,9500.0,9500.0,9300.0,9445.0,-50.0,3.0,283350.0,283350.0
STIL,2021-08-16,9200.0,9600.0,9200.0,9492.0,431.0,8.386,796030.0,796030.0
STIL,2021-08-12,9100.0,9100.0,9100.0,9100.0,-55.0,400.0,36400.0,36400.0
STIL,2021-08-09,9100.0,9200.0,9100.0,9150.0,-469.0,1.2,109800.0,109800.0
STIL,2021-08-04,9600.0,9600.0,9600.0,9600.0,498.0,566.0,54336.0,54336.0
STIL,2021-07-20,9100.0,9200.0,9100.0,9145.0,-60.0,840.0,76816.0,76816.0
STIL,2021-07-19,9200.0,9200.0,9200.0,9200.0,59.0,124.0,11408.0,11408.0
STIL,2021-07-16,9500.0,9500.0,9100.0,9146.0,-166.0,4.999,457209.0,457209.0
STIL,2021-07-14,9300.0,9300.0,9300.0,9300.0,0.0,5.475,509175.0,509175.0
STIL,2021-07-13,9300.0,9300.0,9300.0,9300.0,0.0,745.0,69285.0,69285.0
STIL,2021-07-12,9300.0,9300.0,9300.0,9300.0,0.0,1.8,167400.0,167400.0
STIL,2021-07-07,9300.0,9300.0,9300.0,9300.0,0.0,1.2,111600.0,111600.0
STIL,2021-07-02,9300.0,9300.0,9300.0,9300.0,0.0,1.797,167121.0,167121.0
STIL,2021-06-29,9300.0,9300.0,9300.0,9300.0,0.0,1.726,160518.0,160518.0
STIL,2021-06-28,9300.0,9300.0,9300.0,9300.0,183.0,1.584,147312.0,147312.0
STIL,2021-06-25,9200.0,9200.0,9000.0,9133.0,-180.0,1.5,137000.0,137000.0
STIL,2021-06-24,9300.0,9300.0,9300.0,9300.0,257.0,980.0,91140.0,91140.0
STIL,2021-06-22,9100.0,9100.0,9000.0,9067.0,74.0,600.0,54400.0,54400.0
STIL,2021-06-21,9000.0,9000.0,9000.0,9000.0,0.0,1.07,96300.0,96300.0
STIL,2021-06-17,9000.0,9000.0,9000.0,9000.0,0.0,240.0,21600.0,21600.0
STIL,2021-06-16,9000.0,9000.0,9000.0,9000.0,294.0,323.0,29070.0,29070.0
STIL,2021-06-15,8800.0,8800.0,8600.0,8743.0,286.0,1.4,122400.0,122400.0
STIL,2021-06-14,8500.0,8500.0,8500.0,8500.0,-116.0,1.459,124015.0,124015.0
STIL,2021-06-11,8600.0,8600.0,8600.0,8600.0,-444.0,100.0,8600.0,8600.0
STIL,2021-06-07,9000.0,9000.0,9000.0,9000.0,0.0,1.686,151740.0,151740.0
STIL,2021-06-04,9000.0,9000.0,9000.0,9000.0,0.0,4.2,378000.0,378000.0
STIL,2021-06-03,9000.0,9000.0,9000.0,9000.0,-695.0,1.286,115740.0,115740.0
STIL,2021-05-28,9500.0,10000.0,9500.0,9672.0,-328.0,2.9,280500.0,280500.0
STIL,2021-05-27,10000.0,10000.0,10000.0,10000.0,-282.0,1.0,100000.0,100000.0
STIL,2021-05-26,10200.0,10300.0,10200.0,10290.0,-1.0,3.005,309210.0,309210.0
STIL,2021-05-25,10300.0,10300.0,10200.0,10291.0,89.0,4.609,474327.0,474327.0
STIL,2021-05-21,10200.0,10200.0,10200.0,10200.0,-260.0,1.4,142800.0,142800.0
STIL,2021-05-20,10500.0,10600.0,10300.0,10472.0,469.0,4.22,441900.0,441900.0
STIL,2021-05-19,10100.0,10300.0,9800.0,10003.0,493.0,5.558,555984.0,555984.0
STIL,2021-05-18,9700.0,9700.0,9400.0,9533.0,362.0,2.23,212580.0,212580.0
STIL,2021-05-17,9200.0,9200.0,9200.0,9200.0,276.0,1.515,139380.0,139380.0
STIL,2021-05-14,9100.0,9100.0,8600.0,8953.0,731.0,1.936,173336.0,173336.0
STIL,2021-05-12,8600.0,8600.0,7900.0,8343.0,655.0,6.063,505841.0,505841.0
STIL,2021-05-11,7900.0,7900.0,7700.0,7830.0,169.0,8.573,671233.0,671233.0
STIL,2021-05-07,7700.0,7700.0,7700.0,7700.0,671.0,600.0,46200.0,46200.0
STIL,2021-05-06,7300.0,7300.0,7100.0,7216.0,22.0,3.173,228963.0,228963.0
STIL,2021-05-05,7200.0,7200.0,7200.0,7200.0,141.0,300.0,21600.0,21600.0
STIL,2021-04-28,7100.0,7100.0,7100.0,7100.0,143.0,4.0,284000.0,284000.0
STIL,2021-04-26,7000.0,7000.0,7000.0,7000.0,-141.0,800.0,56000.0,56000.0
STIL,2021-04-22,7100.0,7100.0,7100.0,7100.0,32.0,1.0,71000.0,71000.0
STIL,2021-04-21,7100.0,7100.0,7000.0,7077.0,129.0,920.0,65110.0,65110.0
STIL,2021-04-14,7000.0,7000.0,6900.0,6987.0,275.0,1.555,108650.0,108650.0
STIL,2021-04-13,6800.0,6800.0,6800.0,6800.0,283.0,1.389,94452.0,94452.0
STIL,2021-04-12,6800.0,6800.0,6600.0,6613.0,20.0,2.032,134374.0,134374.0
STIL,2021-04-09,6600.0,6600.0,6600.0,6600.0,282.0,5.468,360888.0,360888.0
STIL,2021-04-08,6500.0,6500.0,6300.0,6419.0,439.0,5.295,339880.0,339880.0
STIL,2021-04-07,6100.0,6300.0,6100.0,6149.0,-82.0,13.526,831711.0,831711.0
STIL,2021-04-06,6200.0,6200.0,6200.0,6200.0,0.0,725.0,44950.0,44950.0
STIL,2021-03-26,6200.0,6200.0,6200.0,6200.0,-5.0,142.0,8804.0,8804.0
STIL,2021-03-25,6200.0,6300.0,6200.0,6203.0,-154.0,3.588,222566.0,222566.0
STIL,2021-03-24,6300.0,6300.0,6300.0,6300.0,0.0,2.89,182070.0,182070.0
STIL,2021-03-17,6300.0,6300.0,6300.0,6300.0,-156.0,240.0,15120.0,15120.0
STIL,2021-03-16,6400.0,6400.0,6400.0,6400.0,-303.0,1.0,64000.0,64000.0
STIL,2021-03-12,6600.0,6600.0,6600.0,6600.0,154.0,75.0,4950.0,4950.0
STIL,2021-03-11,6500.0,6500.0,6500.0,6500.0,738.0,1.094,71110.0,71110.0
STIL,2021-03-10,6300.0,6300.0,6000.0,6053.0,10.0,53.009,3208.638,3208638.0
STIL,2021-03-09,6100.0,6100.0,6000.0,6047.0,426.0,2.134,129040.0,129040.0
STIL,2021-03-01,5800.0,5800.0,5800.0,5800.0,0.0,1.4,81200.0,81200.0
STIL,2021-02-26,5800.0,5800.0,5800.0,5800.0,0.0,2.453,142274.0,142274.0
STIL,2021-02-22,5800.0,5800.0,5800.0,5800.0,-169.0,3.853,223474.0,223474.0
STIL,2021-02-18,5900.0,5900.0,5900.0,5900.0,-99.0,2.0,118000.0,118000.0
STIL,2021-02-17,6200.0,6200.0,5800.0,5959.0,264.0,3.898,232292.0,232292.0
STIL,2021-02-16,5900.0,5900.0,5800.0,5806.0,-247.0,1.059,61481.0,61481.0
STIL,2021-02-12,5900.0,6000.0,5900.0,5953.0,-78.0,1.9,113100.0,113100.0
STIL,2021-02-11,6000.0,6000.0,6000.0,6000.0,0.0,1.9,114000.0,114000.0
STIL,2021-02-10,6000.0,6000.0,6000.0,6000.0,0.0,1.0,60000.0,60000.0
STIL,2021-01-28,6000.0,6000.0,6000.0,6000.0,0.0,2.433,145980.0,145980.0
STIL,2021-01-27,6000.0,6000.0,6000.0,6000.0,-151.0,2.38,142800.0,142800.0
STIL,2021-01-26,6000.0,6100.0,6000.0,6092.0,153.0,1.09,66400.0,66400.0
STIL,2021-01-25,6000.0,6000.0,6000.0,6000.0,-769.0,494.0,29640.0,29640.0
STIL,2021-01-15,6500.0,6500.0,6500.0,6500.0,0.0,364.0,23660.0,23660.0
STIL,2021-01-12,6500.0,6500.0,6500.0,6500.0,0.0,989.0,64285.0,64285.0
STIL,2021-01-11,6500.0,6500.0,6500.0,6500.0,90.0,309.0,20085.0,20085.0
STIL,2020-12-30,6600.0,6600.0,6400.0,6442.0,-89.0,1.84,118530.0,118530.0
STIL,2020-12-29,6500.0,6500.0,6500.0,6500.0,0.0,1.3,84500.0,84500.0
STIL,2020-12-28,6500.0,6500.0,6500.0,6500.0,317.0,200.0,13000.0,13000.0
STIL,2020-12-21,6300.0,6300.0,6300.0,6300.0,-308.0,1.0,63000.0,63000.0
STIL,2020-12-16,6500.0,6500.0,6500.0,6500.0,0.0,377.0,24505.0,24505.0
STIL,2020-12-14,6500.0,6500.0,6500.0,6500.0,-580.0,4.236,275340.0,275340.0
STIL,2020-12-07,6900.0,6900.0,6900.0,6900.0,299.0,400.0,27600.0,27600.0
STIL,2020-12-01,6700.0,6700.0,6700.0,6700.0,-521.0,2.8,187600.0,187600.0
STIL,2020-11-27,7100.0,7100.0,7000.0,7068.0,243.0,1.071,75701.0,75701.0
STIL,2020-11-24,6900.0,6900.0,6900.0,6900.0,455.0,436.0,30084.0,30084.0
STIL,2020-11-23,6600.0,6600.0,6600.0,6600.0,-435.0,100.0,6600.0,6600.0
STIL,2020-11-19,6900.0,6900.0,6900.0,6900.0,0.0,1.085,74865.0,74865.0
STIL,2020-11-18,6900.0,6900.0,6900.0,6900.0,0.0,281.0,19389.0,19389.0
STIL,2020-11-09,6900.0,6900.0,6900.0,6900.0,0.0,30.0,2070.0,2070.0
STIL,2020-11-06,6900.0,6900.0,6900.0,6900.0,-143.0,160.0,11040.0,11040.0
STIL,2020-11-04,7000.0,7000.0,7000.0,7000.0,0.0,650.0,45500.0,45500.0
STIL,2020-10-30,7000.0,7000.0,7000.0,7000.0,448.0,650.0,45500.0,45500.0
STIL,2020-10-28,6700.0,6700.0,6700.0,6700.0,0.0,3.0,201000.0,201000.0
STIL,2020-10-26,6700.0,6700.0,6700.0,6700.0,0.0,1.358,90986.0,90986.0
STIL,2020-10-21,6700.0,6700.0,6700.0,6700.0,0.0,600.0,40200.0,40200.0
STIL,2020-10-20,6700.0,6700.0,6700.0,6700.0,152.0,386.0,25862.0,25862.0
STIL,2020-10-13,6600.0,6600.0,6600.0,6600.0,-959.0,40.0,2640.0,2640.0
STIL,2020-10-08,7300.0,7300.0,7300.0,7300.0,282.0,900.0,65700.0,65700.0
STIL,2020-10-07,7100.0,7100.0,7100.0,7100.0,143.0,500.0,35500.0,35500.0
STIL,2020-10-06,7000.0,7000.0,7000.0,7000.0,-278.0,824.0,57680.0,57680.0
STIL,2020-09-24,7200.0,7200.0,7200.0,7200.0,-137.0,143.0,10296.0,10296.0
STIL,2020-09-23,7200.0,7400.0,7200.0,7300.0,-135.0,130.0,9490.0,9490.0
STIL,2020-09-22,7400.0,7400.0,7400.0,7400.0,-257.0,450.0,33300.0,33300.0
STIL,2020-09-18,7500.0,7700.0,7500.0,7595.0,-52.0,2.211,167925.0,167925.0
STIL,2020-09-15,7700.0,7700.0,7600.0,7635.0,-84.0,980.0,74820.0,74820.0
STIL,2020-09-04,7700.0,7700.0,7700.0,7700.0,0.0,1.05,80850.0,80850.0
STIL,2020-09-03,7700.0,7700.0,7700.0,7700.0,1000.0,2.0,154000.0,154000.0
STIL,2020-09-02,7000.0,7000.0,7000.0,7000.0,448.0,613.0,42910.0,42910.0
STIL,2020-09-01,6700.0,6700.0,6700.0,6700.0,0.0,1.05,70350.0,70350.0
STIL,2020-08-25,6700.0,6700.0,6700.0,6700.0,0.0,400.0,26800.0,26800.0
STIL,2020-08-18,6700.0,6700.0,6700.0,6700.0,-290.0,474.0,31758.0,31758.0
STIL,2020-08-17,6900.0,6900.0,6900.0,6900.0,-921.0,588.0,40572.0,40572.0
STIL,2020-08-06,7600.0,7600.0,7600.0,7600.0,857.0,20.0,1520.0,1520.0
STIL,2020-07-28,7000.0,7000.0,7000.0,7000.0,-870.0,20.0,1400.0,1400.0
STIL,2020-07-24,7500.0,7700.0,7500.0,7667.0,-43.0,2.322,178038.0,178038.0
STIL,2020-07-23,7700.0,7700.0,7700.0,7700.0,0.0,1.18,90860.0,90860.0
STIL,2020-07-13,7700.0,7700.0,7700.0,7700.0,-128.0,50.0,3850.0,3850.0
STIL,2020-07-09,7800.0,7800.0,7800.0,7800.0,0.0,500.0,39000.0,39000.0
STIL,2020-07-06,7800.0,7800.0,7800.0,7800.0,0.0,500.0,39000.0,39000.0
STIL,2020-07-03,7800.0,7800.0,7800.0,7800.0,130.0,400.0,31200.0,31200.0
STIL,2020-07-01,7700.0,7700.0,7700.0,7700.0,0.0,978.0,75306.0,75306.0
STIL,2020-06-30,7700.0,7700.0,7700.0,7700.0,-128.0,1.435,110495.0,110495.0
STIL,2020-06-26,7800.0,7800.0,7800.0,7800.0,130.0,741.0,57798.0,57798.0
STIL,2020-06-24,7700.0,7700.0,7700.0,7700.0,-833.0,656.0,50512.0,50512.0
STIL,2020-06-18,8400.0,8400.0,8400.0,8400.0,909.0,1.196,100464.0,100464.0
STIL,2020-06-17,7700.0,7700.0,7700.0,7700.0,860.0,2.145,165165.0,165165.0
STIL,2020-06-16,7200.0,7200.0,6800.0,7090.0,322.0,938.0,66504.0,66504.0
STIL,2020-06-12,7000.0,7000.0,6800.0,6869.0,101.0,1.44,98920.0,98920.0
STIL,2020-06-09,6800.0,6800.0,6800.0,6800.0,-178.0,216.0,14688.0,14688.0
STIL,2020-06-01,7000.0,7000.0,6900.0,6923.0,489.0,2.138,148022.0,148022.0
STIL,2020-05-29,6600.0,6600.0,6600.0,6600.0,920.0,565.0,37290.0,37290.0
STIL,2020-05-28,6300.0,6300.0,6000.0,6044.0,318.0,4.06,245400.0,245400.0
STIL,2020-05-27,5700.0,6000.0,5700.0,5858.0,-702.0,6.012,352178.0,352178.0
STIL,2020-05-26,6300.0,6300.0,6300.0,6300.0,-1000.0,100.0,6300.0,6300.0
STIL,2020-05-18,7000.0,7000.0,7000.0,7000.0,-218.0,290.0,20300.0,20300.0
STIL,2020-05-15,7000.0,7400.0,7000.0,7156.0,-584.0,3.85,275500.0,275500.0
STIL,2020-05-13,7600.0,7600.0,7600.0,7600.0,-952.0,750.0,57000.0,57000.0
STIL,2020-04-28,8400.0,8400.0,8400.0,8400.0,244.0,40.0,3360.0,3360.0
STIL,2020-04-27,8200.0,8200.0,8200.0,8200.0,250.0,150.0,12300.0,12300.0
STIL,2020-04-24,8000.0,8000.0,8000.0,8000.0,0.0,610.0,48800.0,48800.0
STIL,2020-04-06,8000.0,8000.0,8000.0,8000.0,-123.0,900.0,72000.0,72000.0
STIL,2020-04-03,8100.0,8100.0,8100.0,8100.0,946.0,126.0,10206.0,10206.0
STIL,2020-03-26,7400.0,7400.0,7400.0,7400.0,-976.0,20.0,1480.0,1480.0
STIL,2020-03-25,8200.0,8200.0,8200.0,8200.0,-465.0,5.0,410.0,410.0
STIL,2020-03-24,8600.0,8600.0,8600.0,8600.0,-444.0,5.0,430.0,430.0
STIL,2020-03-09,9000.0,9000.0,9000.0,9000.0,-217.0,2.0,180000.0,180000.0
STIL,2020-03-05,9200.0,9200.0,9200.0,9200.0,222.0,1.0,92000.0,92000.0
STIL,2020-03-04,9000.0,9000.0,9000.0,9000.0,184.0,349.0,31410.0,31410.0
STIL,2020-03-02,9000.0,9000.0,8800.0,8837.0,-181.0,1.38,121950.0,121950.0
STIL,2020-02-24,9000.0,9000.0,9000.0,9000.0,-217.0,350.0,31500.0,31500.0
STIL,2020-02-20,9200.0,9200.0,9200.0,9200.0,0.0,130.0,11960.0,11960.0
STIL,2020-02-19,9200.0,9200.0,9200.0,9200.0,-103.0,495.0,45540.0,45540.0
STIL,2020-02-17,9200.0,9300.0,9200.0,9296.0,104.0,1.045,97140.0,97140.0
STIL,2020-02-12,9200.0,9200.0,9200.0,9200.0,-64.0,680.0,62560.0,62560.0
STIL,2020-02-11,9200.0,9300.0,9200.0,9259.0,-568.0,1.691,156572.0,156572.0
STIL,2020-02-05,9900.0,9900.0,9800.0,9817.0,-183.0,300.0,29450.0,29450.0
STIL,2020-02-04,10000.0,10000.0,10000.0,10000.0,-291.0,300.0,30000.0,30000.0
STIL,2020-01-23,10300.0,10300.0,10300.0,10300.0,102.0,370.0,38110.0,38110.0
STIL,2020-01-22,10000.0,10300.0,10000.0,10196.0,94.0,1.731,176493.0,176493.0
STIL,2020-01-21,10300.0,10300.0,10000.0,10101.0,90.0,500.0,50507.0,50507.0
STIL,2020-01-15,10000.0,10100.0,10000.0,10011.0,-227.0,1.12,112120.0,112120.0
STIL,2020-01-14,10500.0,10500.0,10100.0,10244.0,387.0,469.0,48045.0,48045.0
STIL,2020-01-13,10100.0,10100.0,9600.0,9862.0,438.0,4.409,434830.0,434830.0
STIL,2020-01-10,9500.0,9500.0,9400.0,9448.0,171.0,1.0,94476.0,94476.0
STIL,2019-12-30,9100.0,9400.0,9100.0,9289.0,-118.0,4.37,405910.0,405910.0
STIL,2019-12-27,9400.0,9400.0,9400.0,9400.0,217.0,100.0,9400.0,9400.0
STIL,2019-12-26,9200.0,9200.0,9200.0,9200.0,110.0,5.0,460000.0,460000.0
STIL,2019-12-25,9100.0,9100.0,9100.0,9100.0,-479.0,103.0,9373.0,9373.0
STIL,2019-12-18,9500.0,9600.0,9500.0,9558.0,241.0,2.403,229688.0,229688.0
STIL,2019-12-17,9400.0,9400.0,9200.0,9333.0,145.0,300.0,28000.0,28000.0
STIL,2019-12-13,9200.0,9200.0,9200.0,9200.0,19.0,632.0,58144.0,58144.0
STIL,2019-12-04,9200.0,9200.0,9100.0,9183.0,-29.0,2.948,270716.0,270716.0
STIL,2019-11-27,9100.0,9500.0,9100.0,9210.0,-305.0,1.84,169460.0,169460.0
STIL,2019-11-22,9500.0,9500.0,9500.0,9500.0,440.0,66.0,6270.0,6270.0
STIL,2019-11-13,9100.0,9100.0,9100.0,9100.0,-109.0,60.0,5460.0,5460.0
STIL,2019-11-11,9200.0,9200.0,9200.0,9200.0,-515.0,100.0,9200.0,9200.0
STIL,2019-11-06,9700.0,9700.0,9700.0,9700.0,-202.0,530.0,51410.0,51410.0
STIL,2019-11-05,9900.0,9900.0,9900.0,9900.0,0.0,1.0,99000.0,99000.0
STIL,2019-10-29,9900.0,9900.0,9900.0,9900.0,206.0,1.58,156420.0,156420.0
STIL,2019-10-22,9700.0,9700.0,9700.0,9700.0,-202.0,3.79,367630.0,367630.0
STIL,2019-10-18,9900.0,9900.0,9900.0,9900.0,-209.0,2.307,228393.0,228393.0
STIL,2019-10-17,9900.0,10300.0,9900.0,10111.0,78.0,190.0,19210.0,19210.0
STIL,2019-10-16,10100.0,10100.0,10000.0,10033.0,-34.0,1.5,150500.0,150500.0
STIL,2019-10-15,10100.0,10100.0,10000.0,10067.0,108.0,2.742,276035.0,276035.0
STIL,2019-10-14,9900.0,10000.0,9900.0,9959.0,-165.0,250.0,24897.0,24897.0
STIL,2019-10-09,10500.0,10500.0,10000.0,10126.0,-37.0,1.135,114925.0,114925.0
STIL,2019-10-08,10100.0,10500.0,10100.0,10164.0,-35.0,1.19,120950.0,120950.0
STIL,2019-10-07,10200.0,10200.0,10200.0,10200.0,-65.0,400.0,40800.0,40800.0
STIL,2019-10-03,10200.0,10300.0,10200.0,10267.0,-222.0,2.7,277200.0,277200.0
STIL,2019-10-02,10100.0,10800.0,10100.0,10500.0,-278.0,500.0,52500.0,52500.0
STIL,2019-10-01,10800.0,10800.0,10800.0,10800.0,0.0,500.0,54000.0,54000.0
STIL,2019-09-30,10800.0,10800.0,10800.0,10800.0,286.0,300.0,32400.0,32400.0
STIL,2019-09-26,10500.0,10500.0,10500.0,10500.0,-278.0,700.0,73500.0,73500.0
STIL,2019-09-25,10800.0,10800.0,10800.0,10800.0,532.0,450.0,48600.0,48600.0
STIL,2019-09-24,10200.0,10300.0,10200.0,10254.0,-326.0,1.086,111358.0,111358.0
STIL,2019-09-23,10600.0,10600.0,10600.0,10600.0,600.0,1.5,159000.0,159000.0
STIL,2019-09-20,10000.0,10000.0,10000.0,10000.0,0.0,491.0,49100.0,49100.0
STIL,2019-09-19,10000.0,10000.0,10000.0,10000.0,0.0,517.0,51700.0,51700.0
STIL,2019-09-17,10000.0,10000.0,10000.0,10000.0,174.0,693.0,69300.0,69300.0
STIL,2019-09-16,10000.0,10000.0,9800.0,9829.0,-170.0,350.0,34400.0,34400.0
STIL,2019-09-13,9800.0,10000.0,9800.0,9999.0,-1.0,4.089,408872.0,408872.0
STIL,2019-09-11,10000.0,10000.0,10000.0,10000.0,0.0,193.0,19300.0,19300.0
STIL,2019-09-10,10000.0,10000.0,10000.0,10000.0,0.0,1.13,113000.0,113000.0
STIL,2019-09-06,10000.0,10000.0,10000.0,10000.0,-291.0,1.937,193700.0,193700.0
STIL,2019-08-23,10300.0,10300.0,10300.0,10300.0,0.0,1.27,130810.0,130810.0
STIL,2019-08-22,10300.0,10300.0,10300.0,10300.0,0.0,1.326,136578.0,136578.0
STIL,2019-08-21,10300.0,10300.0,10300.0,10300.0,54.0,1.804,185812.0,185812.0
STIL,2019-08-20,10300.0,10300.0,10200.0,10245.0,245.0,1.285,131643.0,131643.0
STIL,2019-08-19,10000.0,10000.0,10000.0,10000.0,-226.0,1.836,183600.0,183600.0
STIL,2019-08-16,10200.0,10300.0,10200.0,10231.0,-162.0,3.246,332092.0,332092.0
STIL,2019-08-14,10400.0,10400.0,10400.0,10400.0,-64.0,397.0,41288.0,41288.0
STIL,2019-08-12,10400.0,10800.0,10300.0,10467.0,162.0,2.25,235500.0,235500.0
STIL,2019-08-09,10300.0,10300.0,10300.0,10300.0,300.0,820.0,84460.0,84460.0
STIL,2019-08-07,10000.0,10000.0,10000.0,10000.0,-291.0,150.0,15000.0,15000.0
STIL,2019-08-06,10300.0,10300.0,10300.0,10300.0,-266.0,989.0,101867.0,101867.0
STIL,2019-08-05,10300.0,10600.0,10300.0,10582.0,-17.0,188.0,19895.0,19895.0
STIL,2019-08-01,10600.0,10600.0,10600.0,10600.0,291.0,403.0,42718.0,42718.0
STIL,2019-07-31,10300.0,10300.0,10300.0,10300.0,619.0,747.0,76941.0,76941.0
STIL,2019-07-30,9700.0,9700.0,9700.0,9700.0,-300.0,2.882,279554.0,279554.0
STIL,2019-07-25,10000.0,10000.0,10000.0,10000.0,0.0,1.394,139400.0,139400.0
STIL,2019-07-24,10000.0,10000.0,10000.0,10000.0,100.0,3.5,350000.0,350000.0
STIL,2019-07-22,9800.0,10000.0,9800.0,9901.0,103.0,3.778,374044.0,374044.0
STIL,2019-07-18,9800.0,9800.0,9800.0,9800.0,-200.0,1.828,179144.0,179144.0
STIL,2019-07-17,10000.0,10000.0,10000.0,10000.0,-290.0,1.961,196100.0,196100.0
STIL,2019-07-16,10200.0,10400.0,10200.0,10299.0,-155.0,2.452,252528.0,252528.0
STIL,2019-07-15,10400.0,10500.0,10400.0,10461.0,-37.0,822.0,85988.0,85988.0
STIL,2019-07-12,10500.0,10500.0,10500.0,10500.0,0.0,300.0,31500.0,31500.0
STIL,2019-07-11,10500.0,10500.0,10500.0,10500.0,0.0,5.0,525000.0,525000.0
STIL,2019-07-10,10500.0,10500.0,10500.0,10500.0,16.0,882.0,92610.0,92610.0
STIL,2019-07-09,10400.0,10500.0,10400.0,10483.0,-16.0,2.417,253368.0,253368.0
STIL,2019-07-05,10500.0,10500.0,10500.0,10500.0,0.0,3.0,315000.0,315000.0
STIL,2019-07-04,10400.0,10600.0,10400.0,10500.0,-828.0,3.0,315000.0,315000.0
STIL,2019-07-03,11500.0,11500.0,11400.0,11448.0,42.0,962.0,110130.0,110130.0
STIL,2019-07-01,11400.0,11400.0,11400.0,11400.0,857.0,100.0,11400.0,11400.0
STIL,2019-06-28,10500.0,10500.0,10500.0,10500.0,-870.0,3.15,330750.0,330750.0
STIL,2019-06-21,11500.0,11500.0,11500.0,11500.0,849.0,152.0,17480.0,17480.0
STIL,2019-06-19,10600.0,10600.0,10600.0,10600.0,0.0,100.0,10600.0,10600.0
STIL,2019-06-18,10600.0,10600.0,10600.0,10600.0,-93.0,570.0,60420.0,60420.0
STIL,2019-06-13,10700.0,10700.0,10700.0,10700.0,0.0,150.0,16050.0,16050.0
STIL,2019-06-12,10700.0,10700.0,10700.0,10700.0,-696.0,491.0,52537.0,52537.0
STIL,2019-06-07,11500.0,11500.0,11500.0,11500.0,-151.0,800.0,92000.0,92000.0
STIL,2019-05-27,11600.0,11800.0,11600.0,11676.0,-219.0,2.0,233510.0,233510.0
STIL,2019-05-23,11900.0,12000.0,11900.0,11938.0,-71.0,800.0,95500.0,95500.0
STIL,2019-05-21,12000.0,12100.0,12000.0,12023.0,168.0,1.292,155340.0,155340.0
STIL,2019-05-20,11800.0,12000.0,11800.0,11824.0,106.0,1.7,201000.0,201000.0
STIL,2019-05-17,11700.0,11700.0,11700.0,11700.0,-85.0,1.0,117000.0,117000.0
STIL,2019-05-16,11800.0,11800.0,11800.0,11800.0,-135.0,550.0,64900.0,64900.0
STIL,2019-05-14,12000.0,12000.0,11900.0,11961.0,223.0,2.534,303080.0,303080.0
STIL,2019-05-13,11700.0,11700.0,11700.0,11700.0,0.0,60.0,7020.0,7020.0
STIL,2019-05-08,11700.0,11700.0,11700.0,11700.0,174.0,982.0,114894.0,114894.0
STIL,2019-05-07,11500.0,11500.0,11500.0,11500.0,0.0,1.194,137310.0,137310.0
STIL,2019-04-23,11500.0,11500.0,11500.0,11500.0,-86.0,200.0,23000.0,23000.0
STIL,2019-04-22,11600.0,11600.0,11600.0,11600.0,-252.0,844.0,97904.0,97904.0
STIL,2019-04-17,11900.0,11900.0,11900.0,11900.0,21.0,1.7,202300.0,202300.0
STIL,2019-04-16,11900.0,11900.0,11800.0,11875.0,62.0,1.654,196418.0,196418.0
STIL,2019-04-15,11900.0,11900.0,11800.0,11802.0,263.0,4.082,481776.0,481776.0
STIL,2019-04-12,11500.0,11500.0,11500.0,11500.0,455.0,860.0,98900.0,98900.0
STIL,2019-04-11,11000.0,11000.0,11000.0,11000.0,78.0,526.0,57860.0,57860.0
STIL,2019-04-10,11000.0,11000.0,10700.0,10915.0,201.0,4.812,525223.0,525223.0
STIL,2019-04-09,10700.0,10700.0,10700.0,10700.0,-273.0,1.0,107000.0,107000.0
STIL,2019-04-05,11000.0,11000.0,11000.0,11000.0,11.0,20.0,2200.0,2200.0
STIL,2019-04-04,10900.0,11000.0,10900.0,10988.0,-11.0,210.0,23075.0,23075.0
STIL,2019-04-02,11000.0,11000.0,11000.0,11000.0,-38.0,1.25,137500.0,137500.0
STIL,2019-04-01,11000.0,11100.0,11000.0,11042.0,38.0,624.0,68904.0,68904.0
STIL,2019-03-29,11000.0,11000.0,11000.0,11000.0,0.0,675.0,74250.0,74250.0
STIL,2019-03-28,11000.0,11000.0,11000.0,11000.0,0.0,780.0,85800.0,85800.0
STIL,2019-03-27,11000.0,11000.0,11000.0,11000.0,-254.0,1.0,110000.0,110000.0
STIL,2019-03-22,11200.0,11400.0,11200.0,11287.0,-99.0,2.924,330019.0,330019.0
STIL,2019-03-21,11400.0,11400.0,11400.0,11400.0,0.0,760.0,86640.0,86640.0
STIL,2019-03-20,11400.0,11400.0,11400.0,11400.0,0.0,130.0,14820.0,14820.0
STIL,2019-03-19,11400.0,11400.0,11400.0,11400.0,-80.0,503.0,57342.0,57342.0
STIL,2019-03-15,11500.0,11500.0,11200.0,11492.0,-7.0,1.953,224445.0,224445.0
STIL,2019-03-14,11500.0,11500.0,11500.0,11500.0,0.0,846.0,97290.0,97290.0
STIL,2019-03-13,11500.0,11500.0,11500.0,11500.0,-336.0,2.89,332350.0,332350.0
STIL,2019-03-06,11800.0,12000.0,11800.0,11900.0,-164.0,500.0,59500.0,59500.0
STIL,2019-03-05,12000.0,12300.0,12000.0,12099.0,-163.0,224.0,27102.0,27102.0
STIL,2019-02-26,12300.0,12300.0,12300.0,12300.0,-160.0,526.0,64698.0,64698.0
STIL,2019-02-22,12500.0,12500.0,12500.0,12500.0,-221.0,762.0,95250.0,95250.0
STIL,2019-02-20,12900.0,12900.0,12700.0,12783.0,186.0,1.178,150579.0,150579.0
STIL,2019-02-19,12600.0,12600.0,12500.0,12550.0,287.0,996.0,125000.0,125000.0
STIL,2019-02-15,12200.0,12200.0,12200.0,12200.0,0.0,100.0,12200.0,12200.0
STIL,2019-02-14,12200.0,12200.0,12200.0,12200.0,-469.0,145.0,17690.0,17690.0
STIL,2019-02-13,12800.0,12800.0,12800.0,12800.0,240.0,70.0,8960.0,8960.0
STIL,2019-02-08,12500.0,12500.0,12500.0,12500.0,0.0,200.0,25000.0,25000.0
STIL,2019-02-06,12500.0,12500.0,12500.0,12500.0,0.0,474.0,59250.0,59250.0
STIL,2019-02-05,12500.0,12500.0,12500.0,12500.0,0.0,1.98,247500.0,247500.0
STIL,2019-02-01,12500.0,12500.0,12500.0,12500.0,331.0,20.0,2500.0,2500.0
STIL,2019-01-31,12100.0,12100.0,12100.0,12100.0,83.0,475.0,57475.0,57475.0
STIL,2019-01-28,12000.0,12000.0,12000.0,12000.0,84.0,800.0,96000.0,96000.0
STIL,2019-01-25,11900.0,11900.0,11900.0,11900.0,259.0,1.114,132566.0,132566.0
STIL,2019-01-23,11600.0,11600.0,11600.0,11600.0,18.0,208.0,24128.0,24128.0
STIL,2019-01-22,11600.0,11600.0,11500.0,11579.0,-187.0,475.0,55000.0,55000.0
STIL,2019-01-18,11800.0,11800.0,11800.0,11800.0,-709.0,910.0,107380.0,107380.0
STIL,2019-01-15,12700.0,12700.0,12700.0,12700.0,-78.0,200.0,25400.0,25400.0
STIL,2019-01-14,12800.0,12800.0,12800.0,12800.0,417.0,250.0,32000.0,32000.0
STIL,2019-01-11,12300.0,12300.0,12200.0,12288.0,240.0,1.7,208900.0,208900.0
STIL,2019-01-10,12000.0,12000.0,12000.0,12000.0,256.0,1.0,120000.0,120000.0
STIL,2019-01-09,11700.0,11700.0,11700.0,11700.0,225.0,809.0,94653.0,94653.0
STIL,2019-01-08,11500.0,11500.0,11200.0,11443.0,127.0,2.948,337346.0,337346.0
STIL,2019-01-04,11300.0,11300.0,11300.0,11300.0,-88.0,200.0,22600.0,22600.0
STIL,2018-12-28,11400.0,11400.0,11400.0,11400.0,-256.0,400.0,45600.0,45600.0
STIL,2018-12-24,11700.0,11700.0,11700.0,11700.0,-250.0,471.0,55107.0,55107.0
STIL,2018-12-19,12000.0,12000.0,12000.0,12000.0,-83.0,91.0,10920.0,10920.0
STIL,2018-12-17,12100.0,12100.0,12100.0,12100.0,0.0,250.0,30250.0,30250.0
STIL,2018-12-13,12100.0,12100.0,12100.0,12100.0,65.0,110.0,13310.0,13310.0
STIL,2018-12-12,12200.0,12200.0,12000.0,12022.0,-146.0,1.245,149670.0,149670.0
STIL,2018-12-11,12200.0,12200.0,12200.0,12200.0,83.0,242.0,29524.0,29524.0
STIL,2018-12-10,12100.0,12100.0,12100.0,12100.0,83.0,80.0,9680.0,9680.0
STIL,2018-12-07,12000.0,12000.0,12000.0,12000.0,-400.0,370.0,44400.0,44400.0
STIL,2018-12-06,12500.0,12500.0,12500.0,12500.0,0.0,30.0,3750.0,3750.0
STIL,2018-12-05,12500.0,12500.0,12500.0,12500.0,-234.0,120.0,15000.0,15000.0
STIL,2018-11-30,12800.0,12800.0,12800.0,12800.0,240.0,561.0,71808.0,71808.0
STIL,2018-11-28,12500.0,12500.0,12500.0,12500.0,246.0,100.0,12500.0,12500.0
STIL,2018-11-27,12200.0,12200.0,12200.0,12200.0,-469.0,40.0,4880.0,4880.0
STIL,2018-11-26,12800.0,12800.0,12800.0,12800.0,240.0,1.094,140032.0,140032.0
STIL,2018-11-23,12500.0,12500.0,12500.0,12500.0,-67.0,313.0,39125.0,39125.0
STIL,2018-11-22,12800.0,12800.0,12000.0,12584.0,67.0,1.745,219585.0,219585.0
STIL,2018-11-21,12500.0,12500.0,12500.0,12500.0,-234.0,5.3,662500.0,662500.0
STIL,2018-11-20,12800.0,12800.0,12800.0,12800.0,-229.0,1.41,180480.0,180480.0
STIL,2018-11-16,13100.0,13100.0,13100.0,13100.0,-267.0,253.0,33143.0,33143.0
STIL,2018-11-15,13400.0,13500.0,13400.0,13460.0,-175.0,2.108,283732.0,283732.0
STIL,2018-11-14,13700.0,13700.0,13700.0,13700.0,-137.0,300.0,41100.0,41100.0
STIL,2018-11-13,13800.0,14000.0,13800.0,13890.0,-170.0,480.0,66670.0,66670.0
STIL,2018-11-08,14400.0,14400.0,14100.0,14130.0,239.0,610.0,86196.0,86196.0
STIL,2018-11-06,13800.0,13800.0,13800.0,13800.0,-143.0,290.0,40020.0,40020.0
STIL,2018-11-05,14000.0,14000.0,14000.0,14000.0,109.0,205.0,28700.0,28700.0
STIL,2018-11-02,13800.0,14000.0,13800.0,13849.0,-108.0,2.803,388194.0,388194.0
STIL,2018-10-30,14000.0,14000.0,14000.0,14000.0,-127.0,200.0,28000.0,28000.0
STIL,2018-10-26,14200.0,14200.0,14100.0,14180.0,-92.0,1.5,212700.0,212700.0
STIL,2018-10-25,14300.0,14900.0,14300.0,14312.0,-272.0,2.55,364950.0,364950.0
STIL,2018-10-24,14800.0,14800.0,14700.0,14712.0,-48.0,680.0,100040.0,100040.0
STIL,2018-10-22,14800.0,14800.0,14000.0,14783.0,950.0,5.364,792984.0,792984.0
STIL,2018-10-19,13500.0,13500.0,13500.0,13500.0,112.0,890.0,120150.0,120150.0
STIL,2018-10-18,13500.0,13500.0,13100.0,13350.0,465.0,9.145,1220.884,1220884.0
STIL,2018-10-17,12800.0,13000.0,12700.0,12757.0,45.0,1.8,229630.0,229630.0
STIL,2018-10-16,12700.0,12700.0,12700.0,12700.0,-231.0,2.5,317500.0,317500.0
STIL,2018-10-10,13000.0,13000.0,13000.0,13000.0,0.0,70.0,9100.0,9100.0
STIL,2018-10-09,13000.0,13000.0,13000.0,13000.0,234.0,427.0,55510.0,55510.0
STIL,2018-10-04,12600.0,13100.0,12600.0,12703.0,-520.0,3.488,443064.0,443064.0
STIL,2018-10-03,13400.0,13400.0,13400.0,13400.0,94.0,41.0,5494.0,5494.0
STIL,2018-10-02,13400.0,13400.0,13200.0,13275.0,-167.0,720.0,95580.0,95580.0
STIL,2018-10-01,13500.0,13500.0,13500.0,13500.0,-609.0,3.75,506250.0,506250.0
STIL,2018-09-28,14600.0,14600.0,14100.0,14376.0,384.0,3.185,457865.0,457865.0
STIL,2018-09-27,14000.0,14000.0,13100.0,13845.0,650.0,2.833,392223.0,392223.0
STIL,2018-09-26,13000.0,13000.0,13000.0,13000.0,98.0,1.164,151320.0,151320.0
STIL,2018-09-25,13000.0,13000.0,12700.0,12874.0,15.0,1.389,178824.0,178824.0
STIL,2018-09-24,12800.0,13000.0,12800.0,12855.0,5.0,1.093,140504.0,140504.0
STIL,2018-09-20,12800.0,13000.0,12800.0,12849.0,-192.0,2.25,289100.0,289100.0
STIL,2018-09-18,13100.0,13100.0,13100.0,13100.0,-224.0,482.0,63142.0,63142.0
STIL,2018-09-17,13400.0,13400.0,13400.0,13400.0,-290.0,200.0,26800.0,26800.0
STIL,2018-09-14,13800.0,13800.0,13800.0,13800.0,222.0,1.035,142830.0,142830.0
STIL,2018-09-13,13500.0,13500.0,13500.0,13500.0,-146.0,1.565,211275.0,211275.0
STIL,2018-09-04,13700.0,13700.0,13700.0,13700.0,-72.0,150.0,20550.0,20550.0
STIL,2018-08-31,13800.0,13800.0,13800.0,13800.0,222.0,1.187,163806.0,163806.0
STIL,2018-08-30,13500.0,13500.0,13500.0,13500.0,150.0,80.0,10800.0,10800.0
STIL,2018-08-29,13300.0,13300.0,13300.0,13300.0,-432.0,423.0,56259.0,56259.0
STIL,2018-08-27,13900.0,13900.0,13900.0,13900.0,468.0,400.0,55600.0,55600.0
STIL,2018-08-23,13300.0,13300.0,13100.0,13279.0,137.0,950.0,126150.0,126150.0
STIL,2018-08-21,13100.0,13100.0,13100.0,13100.0,-296.0,482.0,63142.0,63142.0
STIL,2018-08-20,13500.0,13500.0,13500.0,13500.0,288.0,25.0,3375.0,3375.0
STIL,2018-08-17,13100.0,13300.0,13100.0,13122.0,-134.0,651.0,85421.0,85421.0
STIL,2018-08-16,13300.0,13300.0,13300.0,13300.0,76.0,1.15,152950.0,152950.0
STIL,2018-08-15,13200.0,13200.0,13200.0,13200.0,47.0,1.321,174372.0,174372.0
STIL,2018-08-10,13000.0,13400.0,13000.0,13138.0,-268.0,2.71,356050.0,356050.0
STIL,2018-08-09,13500.0,13500.0,13500.0,13500.0,-79.0,500.0,67500.0,67500.0
STIL,2018-08-08,13500.0,13700.0,13500.0,13607.0,154.0,1.4,190500.0,190500.0
STIL,2018-08-07,13400.0,13400.0,13400.0,13400.0,300.0,794.0,106396.0,106396.0
STIL,2018-08-06,13000.0,13100.0,13000.0,13010.0,-175.0,946.0,123076.0,123076.0
STIL,2018-08-03,13200.0,13300.0,13200.0,13242.0,-334.0,260.0,34430.0,34430.0
STIL,2018-08-01,13700.0,13700.0,13700.0,13700.0,0.0,348.0,47676.0,47676.0
STIL,2018-07-31,13700.0,13700.0,13700.0,13700.0,231.0,152.0,20824.0,20824.0
STIL,2018-07-27,13600.0,13600.0,13200.0,13391.0,125.0,745.0,99760.0,99760.0
STIL,2018-07-26,13100.0,13300.0,13100.0,13226.0,105.0,1.9,251300.0,251300.0
STIL,2018-07-25,13000.0,13200.0,13000.0,13088.0,-125.0,3.125,408990.0,408990.0
STIL,2018-07-24,13300.0,13300.0,13000.0,13254.0,195.0,1.381,183040.0,183040.0
STIL,2018-07-23,13000.0,13000.0,13000.0,13000.0,0.0,684.0,88920.0,88920.0
STIL,2018-07-20,13000.0,13000.0,13000.0,13000.0,71.0,665.0,86450.0,86450.0
STIL,2018-07-19,13000.0,13000.0,12700.0,12908.0,-26.0,1.788,230796.0,230796.0
STIL,2018-07-18,13000.0,13000.0,12700.0,12942.0,191.0,560.0,72476.0,72476.0
STIL,2018-07-17,12700.0,12700.0,12700.0,12700.0,-517.0,1.0,127000.0,127000.0
STIL,2018-07-16,13400.0,13400.0,13300.0,13392.0,-225.0,1.109,148521.0,148521.0
STIL,2018-07-13,13700.0,13700.0,13700.0,13700.0,-289.0,45.0,6165.0,6165.0
STIL,2018-07-11,14000.0,14200.0,13800.0,14108.0,40.0,2.95,416200.0,416200.0
STIL,2018-07-10,13900.0,14600.0,13900.0,14052.0,-309.0,1.677,235652.0,235652.0
STIL,2018-07-09,14500.0,14500.0,14500.0,14500.0,211.0,203.0,29435.0,29435.0
STIL,2018-07-05,14200.0,14200.0,14200.0,14200.0,290.0,30.0,4260.0,4260.0
STIL,2018-07-04,13800.0,13800.0,13800.0,13800.0,-168.0,10.0,1380.0,1380.0
STIL,2018-07-03,13900.0,14500.0,13800.0,14036.0,-124.0,1.52,213340.0,213340.0
STIL,2018-07-02,14100.0,14300.0,14100.0,14212.0,374.0,1.71,243030.0,243030.0
STIL,2018-06-29,13700.0,13700.0,13700.0,13700.0,282.0,200.0,27400.0,27400.0
STIL,2018-06-28,13700.0,13700.0,13200.0,13324.0,-870.0,2.847,379329.0,379329.0
STIL,2018-06-27,14200.0,14900.0,14200.0,14594.0,-639.0,850.0,124050.0,124050.0
STIL,2018-06-25,15500.0,16400.0,15500.0,15590.0,132.0,3.209,500276.0,500276.0
STIL,2018-06-22,15500.0,15500.0,14800.0,15387.0,397.0,5.835,897844.0,897844.0
STIL,2018-06-20,14800.0,14800.0,14800.0,14800.0,-692.0,900.0,133200.0,133200.0
STIL,2018-06-18,15900.0,15900.0,15900.0,15900.0,343.0,236.0,37524.0,37524.0
STIL,2018-06-14,15600.0,15600.0,15100.0,15372.0,120.0,6.97,1071.4,1071400.0
STIL,2018-06-13,15200.0,15200.0,15100.0,15189.0,-7.0,3.52,534640.0,534640.0
STIL,2018-06-12,15200.0,15200.0,15200.0,15200.0,487.0,656.0,99712.0,99712.0
STIL,2018-06-11,14400.0,14800.0,14300.0,14494.0,-464.0,3.462,501778.0,501778.0
STIL,2018-06-08,15200.0,15200.0,15200.0,15200.0,-52.0,1.55,235600.0,235600.0
STIL,2018-06-07,15900.0,15900.0,15000.0,15279.0,453.0,1.752,267686.0,267686.0
STIL,2018-06-06,14500.0,15000.0,14500.0,14617.0,310.0,9.273,1355.404,1355404.0
STIL,2018-06-05,14500.0,14500.0,14100.0,14178.0,127.0,1.542,218622.0,218622.0
STIL,2018-06-04,14000.0,14000.0,14000.0,14000.0,353.0,2.548,356720.0,356720.0
STIL,2018-06-01,13500.0,13700.0,13500.0,13523.0,10.0,1.3,175800.0,175800.0
STIL,2018-05-31,13600.0,13600.0,13400.0,13510.0,232.0,1.288,174008.0,174008.0
STIL,2018-05-30,13300.0,13300.0,13000.0,13204.0,157.0,771.0,101805.0,101805.0
STIL,2018-05-29,13000.0,13000.0,13000.0,13000.0,-26.0,1.0,130000.0,130000.0
STIL,2018-05-28,13000.0,13300.0,13000.0,13034.0,26.0,1.77,230700.0,230700.0
STIL,2018-05-23,13000.0,13000.0,13000.0,13000.0,-94.0,485.0,63050.0,63050.0
STIL,2018-05-22,13100.0,13200.0,13100.0,13124.0,-75.0,625.0,82025.0,82025.0
STIL,2018-05-21,13400.0,13400.0,13200.0,13223.0,-56.0,1.48,195700.0,195700.0
STIL,2018-05-18,13300.0,13500.0,13200.0,13297.0,331.0,4.116,547298.0,547298.0
STIL,2018-05-17,13000.0,13000.0,12600.0,12871.0,131.0,3.246,417797.0,417797.0
STIL,2018-05-16,12900.0,12900.0,12700.0,12705.0,-227.0,1.0,127050.0,127050.0
STIL,2018-05-14,13300.0,13300.0,12700.0,13000.0,484.0,180.0,23400.0,23400.0
STIL,2018-05-11,12400.0,12400.0,12400.0,12400.0,10.0,590.0,73160.0,73160.0
STIL,2018-05-10,12300.0,12500.0,12300.0,12388.0,197.0,1.589,196845.0,196845.0
STIL,2018-05-09,12200.0,12200.0,12100.0,12149.0,-281.0,2.145,260600.0,260600.0
STIL,2018-05-07,12500.0,12500.0,12500.0,12500.0,-157.0,200.0,25000.0,25000.0
STIL,2018-05-04,12700.0,12700.0,12700.0,12700.0,-97.0,450.0,57150.0,57150.0
STIL,2018-05-03,12700.0,12900.0,12700.0,12825.0,-103.0,1.6,205200.0,205200.0
STIL,2018-05-02,13000.0,13000.0,12900.0,12958.0,284.0,3.32,430205.0,430205.0
STIL,2018-04-30,12600.0,12600.0,12600.0,12600.0,231.0,1.0,126000.0,126000.0
STIL,2018-04-27,12500.0,12500.0,12000.0,12315.0,364.0,1.427,175740.0,175740.0
STIL,2018-04-26,11800.0,12000.0,11800.0,11882.0,-98.0,1.7,202000.0,202000.0
STIL,2018-04-25,12000.0,12000.0,12000.0,12000.0,-400.0,1.5,180000.0,180000.0
STIL,2018-04-24,12500.0,12500.0,12500.0,12500.0,-68.0,300.0,37500.0,37500.0
STIL,2018-04-23,12600.0,12600.0,12500.0,12586.0,69.0,732.0,92132.0,92132.0
STIL,2018-04-20,12500.0,12500.0,12500.0,12500.0,47.0,100.0,12500.0,12500.0
STIL,2018-04-19,12500.0,12500.0,12300.0,12442.0,387.0,1.1,136860.0,136860.0
STIL,2018-04-18,12200.0,12200.0,11900.0,11979.0,42.0,761.0,91159.0,91159.0
STIL,2018-04-17,12000.0,12000.0,11800.0,11929.0,151.0,1.817,216753.0,216753.0
STIL,2018-04-16,11600.0,11900.0,11600.0,11752.0,-161.0,989.0,116224.0,116224.0
STIL,2018-04-11,11900.0,12200.0,11900.0,11944.0,-308.0,1.34,160055.0,160055.0
STIL,2018-04-05,12300.0,12500.0,12300.0,12324.0,-109.0,1.437,177096.0,177096.0
STIL,2018-04-03,12400.0,12500.0,12400.0,12460.0,-111.0,449.0,55946.0,55946.0
STIL,2018-04-02,12600.0,12600.0,12600.0,12600.0,172.0,400.0,50400.0,50400.0
STIL,2018-03-30,12200.0,12800.0,12200.0,12387.0,-39.0,1.389,172052.0,172052.0
STIL,2018-03-29,12400.0,12500.0,12400.0,12436.0,-434.0,845.0,105080.0,105080.0
STIL,2018-03-28,13000.0,13000.0,13000.0,13000.0,0.0,150.0,19500.0,19500.0
STIL,2018-03-26,13000.0,13000.0,13000.0,13000.0,0.0,43.0,5590.0,5590.0
STIL,2018-03-23,13000.0,13000.0,13000.0,13000.0,0.0,137.0,17810.0,17810.0
STIL,2018-03-22,13000.0,13000.0,13000.0,13000.0,-21.0,291.0,37830.0,37830.0
STIL,2018-03-20,13000.0,13100.0,13000.0,13027.0,-560.0,750.0,97700.0,97700.0
STIL,2018-03-15,13800.0,13800.0,13800.0,13800.0,151.0,50.0,6900.0,6900.0
STIL,2018-03-14,13500.0,13700.0,13500.0,13595.0,-289.0,1.05,142750.0,142750.0
STIL,2018-03-13,14000.0,14000.0,14000.0,14000.0,145.0,100.0,14000.0,14000.0
STIL,2018-03-12,13800.0,13800.0,13800.0,13800.0,-282.0,1.0,138000.0,138000.0
STIL,2018-03-09,14200.0,14200.0,14200.0,14200.0,-27.0,655.0,93010.0,93010.0
STIL,2018-03-07,14300.0,14300.0,14200.0,14239.0,171.0,490.0,69770.0,69770.0
STIL,2018-03-06,14000.0,14000.0,14000.0,14000.0,145.0,400.0,56000.0,56000.0
STIL,2018-03-02,13800.0,13800.0,13800.0,13800.0,-282.0,200.0,27600.0,27600.0
STIL,2018-03-01,14200.0,14200.0,14200.0,14200.0,143.0,200.0,28400.0,28400.0
STIL,2018-02-23,14000.0,14000.0,14000.0,14000.0,0.0,136.0,19040.0,19040.0
STIL,2018-02-22,14000.0,14000.0,14000.0,14000.0,145.0,220.0,30800.0,30800.0
STIL,2018-02-21,13800.0,13800.0,13800.0,13800.0,-74.0,140.0,19320.0,19320.0
STIL,2018-02-20,13800.0,14100.0,13800.0,13903.0,-410.0,1.16,161280.0,161280.0
STIL,2018-02-16,14400.0,14500.0,14400.0,14497.0,-2.0,1.139,165116.0,165116.0
STIL,2018-02-15,14500.0,14500.0,14500.0,14500.0,0.0,1.4,203000.0,203000.0
STIL,2018-02-14,14500.0,14500.0,14500.0,14500.0,-14.0,1.85,268250.0,268250.0
STIL,2018-02-13,14500.0,14600.0,14500.0,14521.0,-167.0,2.34,339800.0,339800.0
STIL,2018-02-12,14800.0,15000.0,14600.0,14768.0,-296.0,950.0,140300.0,140300.0
STIL,2018-02-07,15000.0,15500.0,15000.0,15219.0,-334.0,1.139,173350.0,173350.0
STIL,2018-02-06,15500.0,16300.0,15500.0,15745.0,-292.0,780.0,122810.0,122810.0
STIL,2018-02-05,16000.0,16300.0,16000.0,16219.0,-147.0,1.661,269393.0,269393.0
STIL,2018-02-01,16500.0,16500.0,16400.0,16461.0,-176.0,1.428,235063.0,235063.0
STIL,2018-01-31,16800.0,16800.0,16700.0,16756.0,235.0,585.0,98025.0,98025.0
STIL,2018-01-30,16400.0,16400.0,16300.0,16372.0,419.0,1.427,233628.0,233628.0
STIL,2018-01-29,15900.0,15900.0,15600.0,15714.0,138.0,901.0,141579.0,141579.0
STIL,2018-01-26,15500.0,15500.0,15500.0,15500.0,192.0,523.0,81065.0,81065.0
STIL,2018-01-25,15400.0,15400.0,15000.0,15208.0,139.0,1.92,292000.0,292000.0
STIL,2018-01-24,15000.0,15000.0,15000.0,15000.0,14.0,170.0,25500.0,25500.0
STIL,2018-01-23,14600.0,15100.0,14600.0,14979.0,-273.0,2.85,426900.0,426900.0
STIL,2018-01-22,15400.0,15400.0,15400.0,15400.0,161.0,940.0,144760.0,144760.0
STIL,2018-01-18,15300.0,15300.0,15100.0,15156.0,58.0,5.94,900248.0,900248.0
STIL,2018-01-17,15100.0,15100.0,15000.0,15069.0,139.0,3.268,492443.0,492443.0
STIL,2018-01-16,14900.0,14900.0,14600.0,14863.0,211.0,4.367,649080.0,649080.0
STIL,2018-01-15,14600.0,14600.0,14500.0,14556.0,235.0,1.454,211639.0,211639.0
STIL,2018-01-12,14400.0,14400.0,14000.0,14222.0,64.0,3.487,495909.0,495909.0
STIL,2018-01-11,14300.0,14300.0,14000.0,14132.0,95.0,1.605,226815.0,226815.0
STIL,2018-01-10,14400.0,14400.0,13900.0,13999.0,282.0,4.604,644526.0,644526.0
STIL,2018-01-09,14000.0,14000.0,13500.0,13615.0,-275.0,650.0,88500.0,88500.0
STIL,2018-01-03,14000.0,14000.0,14000.0,14000.0,468.0,425.0,59500.0,59500.0
STIL,2018-01-02,13500.0,13500.0,13000.0,13374.0,188.0,7.676,1026.61,1026610.0
STIL,2017-12-28,13200.0,13200.0,12500.0,13127.0,-55.0,5.31,697025.0,697025.0
STIL,2017-12-25,13200.0,13200.0,13200.0,13200.0,449.0,100.0,13200.0,13200.0
STIL,2017-12-22,12900.0,12900.0,12500.0,12633.0,-430.0,2.44,308244.0,308244.0
STIL,2017-12-20,13200.0,13200.0,13200.0,13200.0,234.0,100.0,13200.0,13200.0
STIL,2017-12-18,13000.0,13000.0,12700.0,12898.0,156.0,3.741,482530.0,482530.0
STIL,2017-12-15,12700.0,12700.0,12700.0,12700.0,-231.0,50.0,6350.0,6350.0
STIL,2017-12-13,13000.0,13000.0,13000.0,13000.0,78.0,100.0,13000.0,13000.0
STIL,2017-12-12,12900.0,12900.0,12900.0,12900.0,0.0,200.0,25800.0,25800.0
STIL,2017-12-05,12900.0,12900.0,12900.0,12900.0,157.0,100.0,12900.0,12900.0
STIL,2017-12-04,12700.0,12700.0,12700.0,12700.0,0.0,257.0,32639.0,32639.0
STIL,2017-12-01,12700.0,12700.0,12700.0,12700.0,640.0,160.0,20320.0,20320.0
STIL,2017-11-30,11900.0,12500.0,11900.0,11936.0,-527.0,500.0,59680.0,59680.0
STIL,2017-11-29,12600.0,12600.0,12600.0,12600.0,-72.0,987.0,124362.0,124362.0
STIL,2017-11-28,12600.0,12700.0,12600.0,12692.0,-60.0,3.308,419846.0,419846.0
STIL,2017-11-27,12700.0,12800.0,12700.0,12769.0,-178.0,80.0,10215.0,10215.0
STIL,2017-11-20,13000.0,13000.0,13000.0,13000.0,0.0,140.0,18200.0,18200.0
STIL,2017-11-16,13000.0,13000.0,13000.0,13000.0,-240.0,610.0,79300.0,79300.0
STIL,2017-11-15,13400.0,13400.0,13200.0,13320.0,15.0,1.0,133200.0,133200.0
STIL,2017-11-14,13300.0,13300.0,13300.0,13300.0,0.0,75.0,9975.0,9975.0
STIL,2017-11-10,13300.0,13300.0,13300.0,13300.0,-2.0,100.0,13300.0,13300.0
STIL,2017-11-09,13400.0,13400.0,13300.0,13303.0,233.0,2.379,316467.0,316467.0
STIL,2017-11-08,13000.0,13000.0,13000.0,13000.0,-299.0,70.0,9100.0,9100.0
STIL,2017-11-06,13400.0,13400.0,13400.0,13400.0,67.0,45.0,6030.0,6030.0
STIL,2017-11-03,13500.0,13500.0,13300.0,13311.0,256.0,1.748,232684.0,232684.0
STIL,2017-11-02,13000.0,13000.0,12800.0,12979.0,219.0,3.275,425060.0,425060.0
STIL,2017-11-01,12700.0,12800.0,12700.0,12701.0,-230.0,2.249,285635.0,285635.0
STIL,2017-10-31,13000.0,13000.0,13000.0,13000.0,291.0,18.0,2340.0,2340.0
STIL,2017-10-30,12600.0,12700.0,12500.0,12633.0,-53.0,1.215,153490.0,153490.0
STIL,2017-10-27,12700.0,12700.0,12700.0,12700.0,0.0,1.065,135255.0,135255.0
STIL,2017-10-26,12700.0,12700.0,12700.0,12700.0,0.0,71.0,9017.0,9017.0
STIL,2017-10-24,12700.0,12700.0,12700.0,12700.0,79.0,100.0,12700.0,12700.0
STIL,2017-10-19,12600.0,12600.0,12600.0,12600.0,-382.0,100.0,12600.0,12600.0
STIL,2017-10-18,13100.0,13100.0,13100.0,13100.0,-236.0,420.0,55020.0,55020.0
STIL,2017-10-16,13500.0,13500.0,13200.0,13417.0,164.0,7.75,1039.844,1039844.0
STIL,2017-10-13,13200.0,13200.0,13200.0,13200.0,312.0,230.0,30360.0,30360.0
STIL,2017-10-12,12800.0,12800.0,12800.0,12800.0,256.0,2.0,256000.0,256000.0
STIL,2017-10-09,12500.0,12500.0,12300.0,12481.0,358.0,1.797,224275.0,224275.0
STIL,2017-10-06,12100.0,12100.0,12000.0,12050.0,212.0,390.0,46995.0,46995.0
STIL,2017-10-05,11800.0,11800.0,11800.0,11800.0,0.0,700.0,82600.0,82600.0
STIL,2017-10-04,11800.0,11800.0,11800.0,11800.0,-911.0,787.0,92866.0,92866.0
STIL,2017-10-03,13100.0,13100.0,12800.0,12983.0,143.0,764.0,99190.0,99190.0
STIL,2017-09-29,12800.0,12800.0,12800.0,12800.0,-38.0,500.0,64000.0,64000.0
STIL,2017-09-27,13000.0,13000.0,12800.0,12849.0,38.0,3.372,433260.0,433260.0
STIL,2017-09-26,12800.0,12800.0,12800.0,12800.0,-448.0,760.0,97280.0,97280.0
STIL,2017-09-22,13400.0,13400.0,13400.0,13400.0,308.0,100.0,13400.0,13400.0
STIL,2017-09-21,13000.0,13000.0,13000.0,13000.0,-226.0,750.0,97500.0,97500.0
STIL,2017-09-20,13300.0,13300.0,13300.0,13300.0,-77.0,250.0,33250.0,33250.0
STIL,2017-09-19,13300.0,13500.0,13300.0,13403.0,-75.0,290.0,38870.0,38870.0
STIL,2017-09-18,13500.0,13800.0,13400.0,13504.0,-41.0,3.167,427675.0,427675.0
STIL,2017-09-15,13500.0,13600.0,13500.0,13560.0,-174.0,100.0,13560.0,13560.0
STIL,2017-09-13,13800.0,13800.0,13800.0,13800.0,129.0,15.0,2070.0,2070.0
STIL,2017-09-12,13600.0,13700.0,13600.0,13624.0,-269.0,1.89,257490.0,257490.0
STIL,2017-09-11,14000.0,14000.0,14000.0,14000.0,-6.0,240.0,33600.0,33600.0
STIL,2017-09-07,14000.0,14100.0,14000.0,14008.0,6.0,7.637,1069.807,1069807.0
STIL,2017-09-06,14000.0,14000.0,14000.0,14000.0,96.0,847.0,118580.0,118580.0
STIL,2017-09-05,14000.0,14000.0,13800.0,13867.0,-235.0,3.817,529296.0,529296.0
STIL,2017-09-04,14200.0,14200.0,14200.0,14200.0,0.0,598.0,84916.0,84916.0
STIL,2017-08-29,14200.0,14200.0,14200.0,14200.0,758.0,130.0,18460.0,18460.0
STIL,2017-08-25,13200.0,13200.0,13200.0,13200.0,-222.0,150.0,19800.0,19800.0
STIL,2017-08-23,13500.0,13500.0,13500.0,13500.0,0.0,75.0,10125.0,10125.0
STIL,2017-08-22,13500.0,13500.0,13500.0,13500.0,-539.0,1.025,138375.0,138375.0
STIL,2017-08-18,14300.0,14300.0,14200.0,14269.0,111.0,720.0,102740.0,102740.0
STIL,2017-08-17,13800.0,14300.0,13800.0,14113.0,118.0,3.48,491120.0,491120.0
STIL,2017-08-16,13900.0,14200.0,13900.0,13948.0,62.0,310.0,43240.0,43240.0
STIL,2017-08-15,13900.0,13900.0,13700.0,13862.0,389.0,1.233,170921.0,170921.0
STIL,2017-08-14,13600.0,14000.0,13300.0,13343.0,-798.0,5.324,710376.0,710376.0
STIL,2017-08-11,14500.0,14500.0,14500.0,14500.0,-18.0,100.0,14500.0,14500.0
STIL,2017-08-07,14700.0,14700.0,14500.0,14526.0,18.0,2.115,307235.0,307235.0
STIL,2017-08-04,14500.0,14500.0,14500.0,14500.0,-35.0,500.0,72500.0,72500.0
STIL,2017-08-03,14500.0,14900.0,14500.0,14551.0,35.0,4.052,589588.0,589588.0
STIL,2017-08-01,14500.0,14500.0,14500.0,14500.0,484.0,450.0,65250.0,65250.0
STIL,2017-07-31,14000.0,14000.0,13800.0,13830.0,-121.0,1.984,274392.0,274392.0
STIL,2017-07-28,14000.0,14000.0,14000.0,14000.0,294.0,200.0,28000.0,28000.0
STIL,2017-07-27,13600.0,13600.0,13600.0,13600.0,-276.0,3.105,422280.0,422280.0
STIL,2017-07-26,13600.0,14000.0,13600.0,13986.0,-681.0,1.15,160840.0,160840.0
STIL,2017-07-25,15000.0,15800.0,15000.0,15008.0,-105.0,7.54,1131.64,1131640.0
STIL,2017-07-24,15200.0,15200.0,15000.0,15167.0,228.0,8.054,1221.568,1221568.0
STIL,2017-07-21,14900.0,15000.0,14700.0,14829.0,36.0,9.896,1467.469,1467469.0
STIL,2017-07-20,14700.0,14800.0,14700.0,14776.0,270.0,5.94,877710.0,877710.0
STIL,2017-07-19,14000.0,14500.0,14000.0,14388.0,-17.0,2.674,384730.0,384730.0
STIL,2017-07-18,14400.0,14500.0,14000.0,14412.0,149.0,790.0,113855.0,113855.0
STIL,2017-07-17,14200.0,14200.0,14200.0,14200.0,15.0,1.3,184600.0,184600.0
STIL,2017-07-14,14000.0,14200.0,14000.0,14179.0,51.0,6.037,855974.0,855974.0
STIL,2017-07-13,14000.0,15000.0,14000.0,14107.0,272.0,1.2,169282.0,169282.0
STIL,2017-07-12,14200.0,14200.0,13400.0,13733.0,606.0,3.505,481330.0,481330.0
STIL,2017-07-11,13200.0,13200.0,12900.0,12948.0,596.0,3.133,405657.0,405657.0
STIL,2017-07-10,12600.0,12600.0,12000.0,12220.0,626.0,2.282,278850.0,278850.0
STIL,2017-07-07,11500.0,11500.0,11500.0,11500.0,610.0,956.0,109940.0,109940.0
STIL,2017-07-06,11000.0,11000.0,10700.0,10839.0,129.0,1.73,187522.0,187522.0
STIL,2017-07-05,11000.0,11000.0,10500.0,10701.0,701.0,993.0,106265.0,106265.0
STIL,2017-07-04,10000.0,10000.0,10000.0,10000.0,-291.0,2.005,200500.0,200500.0
STIL,2017-07-03,10300.0,10300.0,10300.0,10300.0,294.0,150.0,15450.0,15450.0
STIL,2017-06-30,10500.0,10500.0,10000.0,10006.0,107.0,5.104,510685.0,510685.0
STIL,2017-06-29,9900.0,9900.0,9900.0,9900.0,129.0,1.479,146421.0,146421.0
STIL,2017-06-28,9800.0,9800.0,9700.0,9774.0,-27.0,1.925,188143.0,188143.0
STIL,2017-06-27,9800.0,9800.0,9800.0,9800.0,-18.0,2.003,196294.0,196294.0
STIL,2017-06-21,9800.0,9900.0,9800.0,9818.0,-83.0,1.96,192430.0,192430.0
STIL,2017-06-20,9900.0,9900.0,9900.0,9900.0,-64.0,300.0,29700.0,29700.0
STIL,2017-06-19,9700.0,10000.0,9700.0,9964.0,-36.0,841.0,83800.0,83800.0
STIL,2017-06-15,10000.0,10000.0,10000.0,10000.0,-2.0,1.0,100000.0,100000.0
STIL,2017-06-14,10000.0,10100.0,10000.0,10002.0,2.0,2.664,266465.0,266465.0
STIL,2017-06-13,10000.0,10000.0,10000.0,10000.0,-10.0,4.983,498300.0,498300.0
STIL,2017-06-12,10000.0,10300.0,10000.0,10010.0,10.0,3.026,302900.0,302900.0
STIL,2017-06-09,10000.0,10000.0,10000.0,10000.0,349.0,1.403,140300.0,140300.0
STIL,2017-06-08,9700.0,9700.0,9600.0,9663.0,-57.0,791.0,76431.0,76431.0
STIL,2017-06-07,9900.0,10000.0,9700.0,9718.0,-206.0,1.11,107870.0,107870.0
STIL,2017-06-06,10000.0,10000.0,9900.0,9922.0,-128.0,1.12,111130.0,111130.0
STIL,2017-06-05,10000.0,10100.0,10000.0,10051.0,917.0,1.28,128650.0,128650.0
STIL,2017-06-01,9400.0,9400.0,9100.0,9207.0,416.0,11.37,1046.881,1046881.0
STIL,2017-05-31,9000.0,9000.0,8700.0,8839.0,160.0,1.08,95460.0,95460.0
STIL,2017-05-30,8700.0,8700.0,8700.0,8700.0,298.0,707.0,61509.0,61509.0
STIL,2017-05-29,8400.0,8500.0,8400.0,8448.0,-61.0,870.0,73500.0,73500.0
STIL,2017-05-26,8500.0,8500.0,8500.0,8500.0,0.0,150.0,12750.0,12750.0
STIL,2017-05-23,8500.0,8500.0,8500.0,8500.0,-341.0,850.0,72250.0,72250.0
STIL,2017-05-22,8800.0,8800.0,8800.0,8800.0,-222.0,765.0,67320.0,67320.0
STIL,2017-05-19,9000.0,9000.0,9000.0,9000.0,371.0,2.06,185400.0,185400.0
STIL,2017-05-18,9000.0,9000.0,8600.0,8678.0,362.0,6.03,523260.0,1528744.0
STIL,2017-05-17,8500.0,8500.0,8100.0,8375.0,90.0,1.522,127463.0,127463.0
STIL,2017-05-16,8300.0,8300.0,8300.0,8300.0,0.0,100.0,8300.0,8300.0
STIL,2017-05-15,8300.0,8300.0,8300.0,8300.0,0.0,1.398,116034.0,116034.0
STIL,2017-05-11,8300.0,8300.0,8300.0,8300.0,317.0,200.0,16600.0,16600.0
STIL,2017-05-10,8000.0,8200.0,8000.0,8045.0,42.0,3.239,260574.0,260574.0
STIL,2017-05-09,8100.0,8100.0,8000.0,8011.0,-39.0,2.235,179035.0,179035.0
STIL,2017-05-05,8100.0,8100.0,8000.0,8042.0,262.0,626.0,50345.0,50345.0
STIL,2017-05-04,7800.0,7900.0,7800.0,7837.0,312.0,789.0,61831.0,61831.0
STIL,2017-05-03,7600.0,7600.0,7600.0,7600.0,37.0,25.0,1900.0,1900.0
STIL,2017-05-02,7900.0,7900.0,7300.0,7572.0,232.0,4.656,352539.0,352539.0
STIL,2017-04-19,7400.0,7400.0,7400.0,7400.0,129.0,100.0,7400.0,7400.0
STIL,2017-04-13,7400.0,7400.0,7300.0,7306.0,8.0,200.0,14612.0,14612.0
STIL,2017-04-11,7300.0,7300.0,7300.0,7300.0,-135.0,12.0,876.0,876.0
STIL,2017-03-30,7400.0,7400.0,7400.0,7400.0,-133.0,974.0,72076.0,72076.0
STIL,2017-03-28,7500.0,7500.0,7500.0,7500.0,0.0,158.0,11850.0,11850.0
STIL,2017-03-27,7500.0,7500.0,7500.0,7500.0,-132.0,1.068,80100.0,80100.0
STIL,2017-03-24,7600.0,7600.0,7600.0,7600.0,113.0,1.131,85956.0,85956.0
STIL,2017-03-22,7500.0,7700.0,7500.0,7515.0,-240.0,392.0,29460.0,29460.0
STIL,2017-03-20,7700.0,7700.0,7700.0,7700.0,267.0,100.0,7700.0,7700.0
STIL,2017-03-17,7500.0,7500.0,7500.0,7500.0,-385.0,1.1,82500.0,82500.0
STIL,2017-03-15,7800.0,7800.0,7800.0,7800.0,254.0,75.0,5850.0,5850.0
STIL,2017-03-14,7900.0,7900.0,7600.0,7607.0,-121.0,1.448,110153.0,110153.0
STIL,2017-03-13,7700.0,7700.0,7700.0,7700.0,267.0,400.0,30800.0,30800.0
STIL,2017-03-10,7500.0,7500.0,7500.0,7500.0,-634.0,400.0,30000.0,30000.0
STIL,2017-03-08,8000.0,8100.0,8000.0,8008.0,-467.0,4.37,349970.0,349970.0
STIL,2017-03-06,8400.0,8400.0,8400.0,8400.0,65.0,449.0,37716.0,37716.0
STIL,2017-03-03,8400.0,8400.0,8200.0,8346.0,-64.0,185.0,15440.0,15440.0
STIL,2017-03-01,8400.0,8400.0,8400.0,8400.0,-118.0,1.2,100800.0,100800.0
STIL,2017-02-24,8500.0,8500.0,8500.0,8500.0,282.0,190.0,16150.0,16150.0
STIL,2017-02-22,8300.0,8300.0,8100.0,8267.0,-40.0,600.0,49600.0,49600.0
STIL,2017-02-21,8300.0,8300.0,8300.0,8300.0,-235.0,640.0,53120.0,53120.0
STIL,2017-02-20,8500.0,8500.0,8500.0,8500.0,-207.0,1.0,85000.0,85000.0
STIL,2017-02-17,8700.0,8700.0,8600.0,8680.0,47.0,1.015,88100.0,88100.0
STIL,2017-02-15,8700.0,8700.0,8600.0,8639.0,-70.0,344.0,29718.0,29718.0
STIL,2017-02-13,8700.0,8700.0,8700.0,8700.0,0.0,203.0,17661.0,17661.0
STIL,2017-02-10,8700.0,8700.0,8700.0,8700.0,0.0,350.0,30450.0,30450.0
STIL,2017-02-09,8700.0,8700.0,8700.0,8700.0,0.0,125.0,10875.0,10875.0
STIL,2017-02-08,8700.0,8700.0,8700.0,8700.0,251.0,431.0,37497.0,37497.0
STIL,2017-02-07,8500.0,8500.0,8400.0,8487.0,-110.0,520.0,44130.0,44130.0
STIL,2017-02-06,8500.0,8600.0,8500.0,8581.0,215.0,265.0,22740.0,22740.0
STIL,2017-02-03,8400.0,8400.0,8400.0,8400.0,0.0,100.0,8400.0,8400.0
STIL,2017-02-02,8400.0,8400.0,8400.0,8400.0,330.0,1.341,112644.0,112644.0
STIL,2017-02-01,8400.0,8400.0,8000.0,8132.0,-433.0,2.41,195980.0,195980.0
STIL,2017-01-31,8500.0,8500.0,8500.0,8500.0,-70.0,107.0,9095.0,9095.0
STIL,2017-01-30,8800.0,8800.0,8500.0,8560.0,19.0,1.25,107000.0,107000.0
STIL,2017-01-27,8500.0,8600.0,8500.0,8544.0,-611.0,1.6,136700.0,136700.0
STIL,2017-01-24,9100.0,9100.0,9100.0,9100.0,-109.0,650.0,59150.0,59150.0
STIL,2017-01-23,9200.0,9200.0,9200.0,9200.0,83.0,250.0,23000.0,23000.0
STIL,2017-01-20,9200.0,9300.0,9100.0,9124.0,18.0,2.215,202093.0,202093.0
STIL,2017-01-18,9100.0,9300.0,9000.0,9108.0,241.0,3.24,295100.0,295100.0
STIL,2017-01-17,9000.0,9000.0,8800.0,8894.0,342.0,10.486,932640.0,932640.0
STIL,2017-01-16,8600.0,8600.0,8600.0,8600.0,-12.0,700.0,60200.0,60200.0
STIL,2017-01-13,8800.0,8800.0,8600.0,8610.0,-103.0,700.0,60272.0,60272.0
STIL,2017-01-12,8700.0,8700.0,8700.0,8700.0,-197.0,300.0,26100.0,26100.0
STIL,2017-01-11,8600.0,9000.0,8600.0,8875.0,-35.0,800.0,71000.0,71000.0
STIL,2017-01-10,9000.0,9000.0,8800.0,8906.0,-77.0,4.781,425790.0,425790.0
STIL,2017-01-09,9100.0,9100.0,8900.0,8975.0,84.0,3.49,313220.0,313220.0
STIL,2017-01-05,8900.0,8900.0,8900.0,8900.0,-111.0,330.0,29370.0,29370.0
STIL,2017-01-03,9000.0,9000.0,9000.0,9000.0,976.0,1.2,108000.0,108000.0
STIL,2016-12-29,8200.0,8200.0,8200.0,8200.0,58.0,1.0,82000.0,82000.0
STIL,2016-12-28,8000.0,8200.0,8000.0,8153.0,-57.0,2.607,212560.0,212560.0
STIL,2016-12-26,8200.0,8200.0,8200.0,8200.0,232.0,700.0,57400.0,57400.0
STIL,2016-12-23,8100.0,8100.0,8000.0,8014.0,787.0,700.0,56100.0,56100.0
STIL,2016-12-22,8000.0,8000.0,7200.0,7429.0,31.0,1.4,104000.0,104000.0
STIL,2016-12-20,7700.0,7700.0,7300.0,7406.0,580.0,9.04,669460.0,669460.0
STIL,2016-12-19,7000.0,7000.0,7000.0,7000.0,-909.0,228.0,15960.0,15960.0
STIL,2016-12-13,7700.0,7700.0,7700.0,7700.0,-375.0,400.0,30800.0,30800.0
STIL,2016-12-12,8000.0,8000.0,8000.0,8000.0,0.0,1.5,120000.0,120000.0
STIL,2016-12-09,8000.0,8000.0,8000.0,8000.0,-588.0,1.0,80000.0,80000.0
STIL,2016-12-02,8500.0,8500.0,8500.0,8500.0,-456.0,70.0,5950.0,5950.0
STIL,2016-11-28,9100.0,9100.0,8800.0,8906.0,62.0,813.0,72404.0,72404.0
STIL,2016-11-25,8700.0,9000.0,8700.0,8851.0,-108.0,736.0,65145.0,65145.0
STIL,2016-11-24,8900.0,9000.0,8900.0,8948.0,168.0,2.1,187900.0,187900.0
STIL,2016-11-23,8800.0,8800.0,8800.0,8800.0,-112.0,100.0,8800.0,8800.0
STIL,2016-11-22,8900.0,8900.0,8900.0,8900.0,9.0,734.0,65326.0,65326.0
STIL,2016-11-21,8900.0,9000.0,8800.0,8892.0,-143.0,1.533,136317.0,136317.0
STIL,2016-11-18,8900.0,9100.0,8800.0,9021.0,823.0,4.75,428500.0,428500.0
STIL,2016-11-17,8500.0,8500.0,8000.0,8335.0,664.0,4.117,343142.0,343142.0
STIL,2016-11-16,7900.0,7900.0,7600.0,7816.0,812.0,5.658,442252.0,442252.0
STIL,2016-11-15,7700.0,7700.0,7000.0,7229.0,327.0,4.207,304112.0,304112.0
STIL,2016-11-14,7000.0,7000.0,7000.0,7000.0,0.0,1.95,136500.0,136500.0
STIL,2016-11-11,7000.0,7000.0,7000.0,7000.0,0.0,2.286,160020.0,160020.0
STIL,2016-11-10,7000.0,7000.0,7000.0,7000.0,30.0,1.04,72800.0,72800.0
STIL,2016-11-08,7000.0,7000.0,6900.0,6979.0,737.0,144.0,10050.0,10050.0
STIL,2016-11-07,6500.0,6500.0,6500.0,6500.0,-299.0,175.0,11375.0,11375.0
STIL,2016-11-03,6700.0,6700.0,6700.0,6700.0,-343.0,700.0,46900.0,46900.0
STIL,2016-11-02,7000.0,7000.0,6900.0,6938.0,114.0,1.058,73402.0,73402.0
STIL,2016-11-01,6900.0,6900.0,6700.0,6860.0,437.0,1.515,103935.0,103935.0
STIL,2016-10-31,7000.0,7000.0,6400.0,6573.0,256.0,6.049,397600.0,397600.0
STIL,2016-10-28,6500.0,6500.0,6400.0,6409.0,71.0,454.0,29096.0,29096.0
STIL,2016-10-27,6400.0,6400.0,6300.0,6364.0,-27.0,973.0,61922.0,61922.0
STIL,2016-10-26,6200.0,6400.0,6200.0,6381.0,-30.0,1.137,72548.0,72548.0
STIL,2016-10-25,6400.0,6400.0,6400.0,6400.0,88.0,1.2,76800.0,76800.0
STIL,2016-10-21,6400.0,6400.0,6100.0,6344.0,163.0,1.51,95800.0,95800.0
STIL,2016-10-19,6500.0,6500.0,6200.0,6242.0,233.0,737.0,46000.0,46000.0
STIL,2016-10-14,6100.0,6100.0,6100.0,6100.0,0.0,140.0,8540.0,8540.0
STIL,2016-10-12,6100.0,6100.0,6100.0,6100.0,167.0,350.0,21350.0,21350.0
STIL,2016-10-07,6000.0,6000.0,6000.0,6000.0,-17.0,35.0,2100.0,2100.0
STIL,2016-10-06,6000.0,6100.0,6000.0,6010.0,17.0,2.1,126200.0,126200.0
STIL,2016-10-05,6000.0,6000.0,6000.0,6000.0,0.0,305.0,18300.0,18300.0
STIL,2016-10-03,6000.0,6000.0,6000.0,6000.0,345.0,775.0,46500.0,46500.0
STIL,2016-09-29,5800.0,5800.0,5800.0,5800.0,-938.0,400.0,23200.0,23200.0
STIL,2016-09-27,6400.0,6400.0,6400.0,6400.0,-900.0,200.0,12800.0,12800.0
STIL,2016-09-05,7100.0,7100.0,7000.0,7033.0,20.0,299.0,21029.0,21029.0
STIL,2016-08-31,7100.0,7100.0,7000.0,7019.0,256.0,372.0,26110.0,26110.0
STIL,2016-08-30,6800.0,6900.0,6700.0,6844.0,-67.0,3.698,253082.0,253082.0
STIL,2016-08-29,7000.0,7000.0,6700.0,6890.0,-14.0,2.652,182715.0,182715.0
STIL,2016-08-26,6900.0,6900.0,6900.0,6900.0,0.0,350.0,24150.0,24150.0
STIL,2016-08-25,6900.0,6900.0,6900.0,6900.0,951.0,2.918,201342.0,201342.0
STIL,2016-08-24,6600.0,6600.0,6100.0,6301.0,502.0,6.168,388648.0,388648.0
STIL,2016-08-23,6000.0,6000.0,6000.0,6000.0,714.0,1.959,117540.0,117540.0
STIL,2016-08-22,5600.0,5600.0,5600.0,5600.0,251.0,1.347,75432.0,75432.0
STIL,2016-08-19,5500.0,5500.0,5400.0,5463.0,117.0,2.621,143184.0,143184.0
STIL,2016-08-18,5400.0,5400.0,5400.0,5400.0,225.0,1.971,106434.0,106434.0
STIL,2016-08-17,5400.0,5400.0,5000.0,5281.0,596.0,1.327,70079.0,70079.0
STIL,2016-08-16,5000.0,5000.0,4900.0,4984.0,171.0,3.853,192029.0,192029.0
STIL,2016-08-15,4900.0,4900.0,4900.0,4900.0,314.0,370.0,18130.0,18130.0
STIL,2016-08-11,4800.0,4800.0,4700.0,4751.0,798.0,3.076,146153.0,146153.0
STIL,2016-08-10,4400.0,4400.0,4400.0,4400.0,233.0,8.3,365200.0,365200.0
STIL,2016-07-29,4300.0,4300.0,4300.0,4300.0,-227.0,530.0,22790.0,22790.0
STIL,2016-07-22,4400.0,4400.0,4400.0,4400.0,476.0,200.0,8800.0,8800.0
STIL,2016-07-19,4200.0,4200.0,4200.0,4200.0,-187.0,414.0,17388.0,17388.0
STIL,2016-07-15,4300.0,4300.0,4200.0,4280.0,-47.0,986.0,42198.0,42198.0
STIL,2016-07-12,4300.0,4300.0,4300.0,4300.0,-227.0,300.0,12900.0,12900.0
STIL,2016-06-30,4400.0,4400.0,4400.0,4400.0,-435.0,200.0,8800.0,8800.0
STIL,2016-06-23,4600.0,4600.0,4600.0,4600.0,0.0,116.0,5336.0,5336.0
STIL,2016-06-20,4600.0,4600.0,4600.0,4600.0,-612.0,410.0,18860.0,18860.0
STIL,2016-06-07,4900.0,4900.0,4900.0,4900.0,0.0,633.0,31017.0,31017.0
STIL,2016-05-30,4900.0,4900.0,4900.0,4900.0,652.0,35.0,1715.0,1715.0
STIL,2016-05-25,4600.0,4600.0,4600.0,4600.0,-612.0,110.0,5060.0,5060.0
STIL,2016-05-20,4900.0,4900.0,4900.0,4900.0,652.0,16.0,784.0,784.0
STIL,2016-05-18,4600.0,4600.0,4600.0,4600.0,-612.0,45.0,2070.0,2070.0
STIL,2016-05-16,4900.0,4900.0,4900.0,4900.0,889.0,94.0,4606.0,4606.0
STIL,2016-05-12,4500.0,4500.0,4500.0,4500.0,-426.0,77.0,3465.0,3465.0
STIL,2016-05-09,4700.0,4700.0,4700.0,4700.0,0.0,553.0,25991.0,25991.0
STIL,2016-05-06,4700.0,4700.0,4700.0,4700.0,-208.0,383.0,18001.0,18001.0
STIL,2016-05-04,4800.0,4800.0,4800.0,4800.0,213.0,1.509,72432.0,72432.0
STIL,2016-04-28,4700.0,4700.0,4700.0,4700.0,-208.0,100.0,4700.0,4700.0
STIL,2016-03-30,4800.0,4800.0,4800.0,4800.0,435.0,55.0,2640.0,2640.0
STIL,2016-03-29,4600.0,4600.0,4600.0,4600.0,0.0,765.0,35190.0,35190.0
STIL,2016-03-28,4600.0,4600.0,4600.0,4600.0,-612.0,235.0,10810.0,10810.0
STIL,2016-03-24,4900.0,4900.0,4900.0,4900.0,-200.0,211.0,10339.0,10339.0
STIL,2016-03-22,5000.0,5000.0,5000.0,5000.0,0.0,300.0,15000.0,15000.0
STIL,2016-03-15,5000.0,5000.0,5000.0,5000.0,-196.0,942.0,47100.0,47100.0
STIL,2016-03-14,5100.0,5100.0,5100.0,5100.0,0.0,258.0,13158.0,13158.0
STIL,2016-03-10,5100.0,5100.0,5100.0,5100.0,200.0,569.0,29019.0,29019.0
STIL,2016-03-09,5000.0,5000.0,5000.0,5000.0,0.0,1.3,65000.0,65000.0
STIL,2016-03-03,5000.0,5000.0,5000.0,5000.0,-196.0,1.145,57250.0,57250.0
STIL,2016-03-02,5100.0,5100.0,5100.0,5100.0,-727.0,1.892,96492.0,96492.0
STIL,2016-03-01,5500.0,5500.0,5500.0,5500.0,1000.0,100.0,5500.0,5500.0
STIL,2016-02-25,5000.0,5000.0,5000.0,5000.0,0.0,500.0,25000.0,25000.0
STIL,2016-02-18,5000.0,5000.0,5000.0,5000.0,-909.0,155.0,7750.0,7750.0
STIL,2016-02-11,5500.0,5500.0,5500.0,5500.0,961.0,200.0,11000.0,11000.0
STIL,2016-02-09,5000.0,5100.0,5000.0,5018.0,-532.0,1.692,84900.0,84900.0
STIL,2016-02-04,5300.0,5300.0,5300.0,5300.0,-185.0,200.0,10600.0,10600.0
STIL,2016-02-03,5400.0,5400.0,5400.0,5400.0,800.0,90.0,4860.0,4860.0
STIL,2016-02-02,5000.0,5000.0,5000.0,5000.0,0.0,1.18,59000.0,59000.0
STIL,2016-02-01,5000.0,5000.0,5000.0,5000.0,0.0,300.0,15000.0,15000.0
STIL,2016-01-29,5000.0,5000.0,5000.0,5000.0,-741.0,3.2,160000.0,160000.0
STIL,2016-01-27,5400.0,5400.0,5400.0,5400.0,50.0,120.0,6480.0,6480.0
STIL,2016-01-25,5400.0,5400.0,5300.0,5373.0,-50.0,1.11,59640.0,59640.0
STIL,2016-01-15,5400.0,5400.0,5400.0,5400.0,-526.0,500.0,27000.0,27000.0
STIL,2016-01-14,5700.0,5700.0,5700.0,5700.0,-255.0,110.0,6270.0,6270.0
STIL,2015-12-30,5900.0,5900.0,5800.0,5849.0,831.0,1.98,115810.0,115810.0
STIL,2015-12-28,5400.0,5400.0,5400.0,5400.0,-847.0,1.264,68256.0,68256.0
STIL,2015-12-24,5900.0,5900.0,5900.0,5900.0,926.0,150.0,8850.0,8850.0
STIL,2015-12-23,5400.0,5400.0,5400.0,5400.0,0.0,200.0,10800.0,10800.0
STIL,2015-12-22,5400.0,5400.0,5400.0,5400.0,-182.0,350.0,18900.0,18900.0
STIL,2015-12-18,5500.0,5500.0,5500.0,5500.0,185.0,250.0,13750.0,13750.0
STIL,2015-12-16,5400.0,5400.0,5400.0,5400.0,0.0,119.0,6426.0,6426.0
STIL,2015-12-15,5400.0,5400.0,5400.0,5400.0,0.0,290.0,15660.0,15660.0
STIL,2015-12-14,5400.0,5400.0,5400.0,5400.0,189.0,500.0,27000.0,27000.0
STIL,2015-12-10,5300.0,5300.0,5300.0,5300.0,-185.0,578.0,30634.0,30634.0
STIL,2015-12-07,5400.0,5400.0,5400.0,5400.0,-182.0,1.737,93798.0,93798.0
STIL,2015-11-30,5500.0,5500.0,5500.0,5500.0,-833.0,1.9,104500.0,104500.0
STIL,2015-11-27,6000.0,6000.0,6000.0,6000.0,909.0,600.0,36000.0,36000.0
STIL,2015-11-26,5500.0,5500.0,5500.0,5500.0,-833.0,125.0,6875.0,6875.0
STIL,2015-11-25,6000.0,6000.0,6000.0,6000.0,345.0,100.0,6000.0,6000.0
STIL,2015-11-24,5800.0,5800.0,5800.0,5800.0,0.0,500.0,29000.0,29000.0
STIL,2015-11-23,5800.0,5800.0,5800.0,5800.0,-645.0,500.0,29000.0,29000.0
STIL,2015-11-16,6200.0,6200.0,6200.0,6200.0,333.0,10.0,620.0,620.0
STIL,2015-11-13,6000.0,6000.0,6000.0,6000.0,0.0,600.0,36000.0,36000.0
STIL,2015-11-12,6000.0,6000.0,6000.0,6000.0,0.0,500.0,30000.0,30000.0
STIL,2015-11-06,6000.0,6000.0,6000.0,6000.0,-625.0,130.0,7800.0,7800.0
STIL,2015-11-03,6400.0,6400.0,6400.0,6400.0,323.0,140.0,8960.0,8960.0
STIL,2015-10-30,6200.0,6200.0,6200.0,6200.0,333.0,177.0,10974.0,10974.0
STIL,2015-10-28,6000.0,6000.0,6000.0,6000.0,-323.0,610.0,36600.0,36600.0
STIL,2015-10-15,6200.0,6200.0,6200.0,6200.0,164.0,300.0,18600.0,18600.0
STIL,2015-10-14,6100.0,6100.0,6100.0,6100.0,-161.0,140.0,8540.0,8540.0
STIL,2015-10-13,6200.0,6200.0,6200.0,6200.0,164.0,300.0,18600.0,18600.0
STIL,2015-10-07,6100.0,6100.0,6100.0,6100.0,-161.0,150.0,9150.0,9150.0
STIL,2015-10-05,6200.0,6200.0,6200.0,6200.0,-312.0,400.0,24800.0,24800.0
STIL,2015-10-01,6400.0,6400.0,6400.0,6400.0,0.0,978.0,62592.0,62592.0
STIL,2015-09-30,6400.0,6400.0,6400.0,6400.0,159.0,384.0,24576.0,24576.0
STIL,2015-09-29,6300.0,6300.0,6300.0,6300.0,161.0,500.0,31500.0,31500.0
STIL,2015-09-25,6200.0,6200.0,6200.0,6200.0,333.0,1.471,91202.0,91202.0
STIL,2015-09-23,6000.0,6000.0,6000.0,6000.0,-625.0,1.2,72000.0,72000.0
STIL,2015-09-22,6400.0,6400.0,6400.0,6400.0,667.0,200.0,12800.0,12800.0
STIL,2015-09-21,6000.0,6000.0,6000.0,6000.0,-909.0,2.224,133440.0,133440.0
STIL,2015-09-17,6600.0,6600.0,6600.0,6600.0,664.0,300.0,19800.0,19800.0
STIL,2015-09-16,6600.0,6600.0,6000.0,6189.0,315.0,1.869,115674.0,115674.0
STIL,2015-09-15,6000.0,6000.0,6000.0,6000.0,0.0,100.0,6000.0,6000.0
STIL,2015-09-11,6000.0,6000.0,6000.0,6000.0,-840.0,567.0,34020.0,34020.0
STIL,2015-09-09,6500.0,6700.0,6500.0,6550.0,-224.0,2.043,133823.0,133823.0
STIL,2015-09-07,6700.0,6700.0,6700.0,6700.0,-946.0,486.0,32562.0,32562.0
STIL,2015-09-01,7400.0,7400.0,7400.0,7400.0,882.0,514.0,38036.0,38036.0
STIL,2015-08-31,6800.0,6800.0,6800.0,6800.0,-145.0,240.0,16320.0,16320.0
STIL,2015-08-27,6900.0,6900.0,6900.0,6900.0,-921.0,500.0,34500.0,34500.0
STIL,2015-08-19,7600.0,7600.0,7600.0,7600.0,120.0,20.0,1520.0,1520.0
STIL,2015-08-14,7600.0,7600.0,7400.0,7510.0,149.0,980.0,73600.0,73600.0
STIL,2015-07-29,7400.0,7400.0,7400.0,7400.0,882.0,250.0,18500.0,18500.0
STIL,2015-07-28,6800.0,6800.0,6800.0,6800.0,-286.0,150.0,10200.0,10200.0
STIL,2015-07-27,7000.0,7000.0,7000.0,7000.0,-726.0,500.0,35000.0,35000.0
STIL,2015-07-21,7600.0,7600.0,7400.0,7548.0,200.0,537.0,40532.0,40532.0
STIL,2015-07-20,7400.0,7400.0,7400.0,7400.0,278.0,500.0,37000.0,37000.0
STIL,2015-07-16,7200.0,7200.0,7200.0,7200.0,157.0,840.0,60480.0,60480.0
STIL,2015-07-15,7200.0,7200.0,7000.0,7089.0,425.0,2.257,159990.0,159990.0
STIL,2015-07-13,6800.0,6800.0,6800.0,6800.0,-286.0,692.0,47056.0,47056.0
STIL,2015-07-08,7000.0,7000.0,7000.0,7000.0,-541.0,802.0,56140.0,56140.0
STIL,2015-06-24,7400.0,7400.0,7400.0,7400.0,278.0,645.0,47730.0,47730.0
STIL,2015-06-23,7200.0,7200.0,7200.0,7200.0,0.0,600.0,43200.0,43200.0
STIL,2015-06-22,7200.0,7200.0,7200.0,7200.0,0.0,940.0,67680.0,67680.0
STIL,2015-06-19,7200.0,7200.0,7200.0,7200.0,0.0,645.0,46440.0,46440.0
STIL,2015-06-17,7200.0,7200.0,7200.0,7200.0,0.0,216.0,15552.0,15552.0
STIL,2015-06-10,7200.0,7200.0,7200.0,7200.0,286.0,200.0,14400.0,14400.0
STIL,2015-06-09,7000.0,7000.0,7000.0,7000.0,0.0,2.5,175000.0,175000.0
STIL,2015-06-03,7000.0,7000.0,7000.0,7000.0,0.0,1.801,126070.0,126070.0
STIL,2015-05-26,7000.0,7000.0,7000.0,7000.0,-278.0,600.0,42000.0,42000.0
STIL,2015-05-18,7200.0,7200.0,7200.0,7200.0,286.0,245.0,17640.0,17640.0
STIL,2015-05-13,7000.0,7000.0,7000.0,7000.0,-278.0,300.0,21000.0,21000.0
STIL,2015-05-12,7200.0,7200.0,7200.0,7200.0,-649.0,1.7,122400.0,122400.0
STIL,2015-05-11,7700.0,7700.0,7700.0,7700.0,-375.0,600.0,46200.0,46200.0
STIL,2015-05-04,8000.0,8000.0,8000.0,8000.0,0.0,341.0,27280.0,27280.0
STIL,2015-04-30,8000.0,8000.0,8000.0,8000.0,0.0,935.0,74800.0,74800.0
STIL,2015-04-27,8000.0,8000.0,8000.0,8000.0,0.0,500.0,40000.0,40000.0
STIL,2015-04-23,8000.0,8000.0,8000.0,8000.0,667.0,330.0,26400.0,26400.0
STIL,2015-04-21,7500.0,7500.0,7500.0,7500.0,-625.0,100.0,7500.0,7500.0
STIL,2015-04-20,8000.0,8000.0,8000.0,8000.0,0.0,1.0,80000.0,80000.0
STIL,2015-04-16,8000.0,8000.0,8000.0,8000.0,0.0,650.0,52000.0,52000.0
STIL,2015-04-15,8000.0,8000.0,8000.0,8000.0,0.0,926.0,74080.0,74080.0
STIL,2015-04-09,8000.0,8000.0,8000.0,8000.0,811.0,300.0,24000.0,24000.0
STIL,2015-04-08,7400.0,7400.0,7400.0,7400.0,-263.0,591.0,43734.0,43734.0
STIL,2015-04-07,7600.0,7600.0,7600.0,7600.0,173.0,1.069,81244.0,81244.0
STIL,2015-04-06,7400.0,7500.0,7400.0,7471.0,-170.0,346.0,25850.0,25850.0
STIL,2015-04-03,7600.0,7600.0,7600.0,7600.0,270.0,1.36,103360.0,103360.0
STIL,2015-04-02,7400.0,7400.0,7400.0,7400.0,278.0,1.038,76812.0,76812.0
STIL,2015-04-01,7200.0,7200.0,7200.0,7200.0,-270.0,101.0,7272.0,7272.0
STIL,2015-03-26,7400.0,7400.0,7400.0,7400.0,414.0,310.0,22940.0,22940.0
STIL,2015-03-25,7100.0,7200.0,7100.0,7106.0,-131.0,745.0,52940.0,52940.0
STIL,2015-03-24,7200.0,7200.0,7200.0,7200.0,-270.0,1.5,108000.0,108000.0
STIL,2015-03-10,7400.0,7400.0,7400.0,7400.0,-263.0,558.0,41292.0,41292.0
STIL,2015-03-04,7600.0,7600.0,7600.0,7600.0,0.0,140.0,10640.0,10640.0
STIL,2015-03-03,7600.0,7600.0,7600.0,7600.0,0.0,60.0,4560.0,4560.0
STIL,2015-03-02,7600.0,7600.0,7600.0,7600.0,-256.0,50.0,3800.0,3800.0
STIL,2015-02-27,7800.0,7800.0,7800.0,7800.0,0.0,302.0,23556.0,23556.0
STIL,2015-02-26,7800.0,7800.0,7800.0,7800.0,263.0,180.0,14040.0,14040.0
STIL,2015-02-24,7600.0,7600.0,7600.0,7600.0,-48.0,120.0,9120.0,9120.0
STIL,2015-02-23,7600.0,7700.0,7600.0,7637.0,49.0,2.465,188240.0,188240.0
STIL,2015-02-18,7600.0,7600.0,7600.0,7600.0,133.0,200.0,15200.0,15200.0
STIL,2015-02-17,7500.0,7500.0,7500.0,7500.0,-260.0,900.0,67500.0,67500.0
STIL,2015-02-16,7700.0,7700.0,7700.0,7700.0,-253.0,2.585,199045.0,199045.0
STIL,2015-02-13,7900.0,7900.0,7900.0,7900.0,-125.0,163.0,12877.0,12877.0
STIL,2015-02-12,8000.0,8000.0,8000.0,8000.0,0.0,1.995,159600.0,159600.0
STIL,2015-02-11,8000.0,8000.0,8000.0,8000.0,-123.0,300.0,24000.0,24000.0
STIL,2015-02-03,8100.0,8100.0,8100.0,8100.0,-295.0,2.919,236439.0,236439.0
STIL,2015-02-02,8200.0,8400.0,8200.0,8346.0,178.0,1.292,107833.0,107833.0
STIL,2015-01-30,8200.0,8200.0,8200.0,8200.0,123.0,290.0,23780.0,23780.0
STIL,2015-01-29,8100.0,8100.0,8100.0,8100.0,-241.0,200.0,16200.0,16200.0
STIL,2015-01-27,8300.0,8300.0,8300.0,8300.0,55.0,118.0,9794.0,9794.0
STIL,2015-01-26,8200.0,8300.0,8200.0,8255.0,191.0,1.096,90472.0,90472.0
STIL,2015-01-21,8100.0,8100.0,8100.0,8100.0,-241.0,430.0,34830.0,34830.0
STIL,2015-01-16,8300.0,8300.0,8300.0,8300.0,-235.0,874.0,72542.0,72542.0
STIL,2015-01-15,8500.0,8500.0,8500.0,8500.0,250.0,150.0,12750.0,12750.0
STIL,2015-01-12,8300.0,8300.0,8200.0,8293.0,113.0,700.0,58050.0,58050.0
STIL,2015-01-09,8200.0,8200.0,8200.0,8200.0,250.0,500.0,41000.0,41000.0
STIL,2015-01-08,8000.0,8000.0,8000.0,8000.0,-244.0,300.0,24000.0,24000.0
STIL,2015-01-05,8200.0,8200.0,8200.0,8200.0,0.0,540.0,44280.0,44280.0
STOK,2018-10-25,1200.0,1200.0,1200.0,1200.0,57039.0,80.0,96000.0,96000.0
TAJM,2021-08-03,97000.0,97000.0,97000.0,97000.0,-3742.0,5.764,5591.08,5591080.0
TAJM,2020-01-13,1550.0,1550.0,1550.0,1550.0,0.0,1.232,1909.6,1909600.0
TAJM,2017-11-09,1550.0,1550.0,1550.0,1550.0,0.0,119.0,184450.0,184450.0
TAJM,2016-04-26,1550.0,1550.0,1550.0,1550.0,0.0,11.0,17050.0,17050.0
TAJM,2016-03-14,1550.0,1550.0,1550.0,1550.0,0.0,8.0,12400.0,12400.0
TAJM,2016-01-27,1550.0,1550.0,1550.0,1550.0,-6.0,48.0,74400.0,74400.0
TAJM,2015-07-28,1551.0,1551.0,1551.0,1551.0,-288.0,48.0,74448.0,74448.0
TAJM,2015-05-13,1597.0,1597.0,1597.0,1597.0,-3075.0,1.0,1597.0,1597.0
TAJM,2015-04-08,2306.0,2306.0,2306.0,2306.0,4877.0,6.0,13836.0,13836.0
TASK,2025-01-15,1420.0,1420.0,1420.0,1420.0,1360.0,261.0,370620.0,370620.0
TASK,2025-01-02,1250.0,1250.0,1250.0,1250.0,31667.0,295.0,368750.0,368750.0
TEAL,2017-01-20,73000.0,73000.0,73000.0,73000.0,0.0,216.0,157680.0,157680.0
TEHN,2021-11-18,1000.0,1000.0,1000.0,1000.0,0.0,165.0,165000.0,165000.0
TEHN,2020-01-08,1000.0,1000.0,1000.0,1000.0,0.0,72.0,72000.0,72000.0
TEHN,2019-02-06,1000.0,1000.0,1000.0,1000.0,0.0,363.0,363000.0,363000.0
TEHN,2019-02-01,1000.0,1000.0,1000.0,1000.0,0.0,34.0,34000.0,34000.0
TEHN,2018-06-13,1000.0,1000.0,1000.0,1000.0,0.0,86.0,86000.0,86000.0
TEHN,2017-07-11,1000.0,1000.0,1000.0,1000.0,0.0,89.0,89000.0,89000.0
TEHN,2017-07-06,1000.0,1000.0,1000.0,1000.0,2121.0,60.0,60000.0,60000.0
TEHN,2016-05-20,82500.0,82500.0,82500.0,82500.0,0.0,184.0,151800.0,151800.0
TEHN,2015-11-26,82500.0,82500.0,82500.0,82500.0,0.0,306.0,252450.0,252450.0
TEL,2025-01-17,42100.0,42100.0,40000.0,40345.0,-152.0,3.283,1324.534,1324534.0
TEL,2025-01-16,41000.0,41000.0,40800.0,40967.0,4.0,666.0,272840.0,272840.0
TEL,2025-01-15,40900.0,41000.0,40900.0,40950.0,-12.0,400.0,163800.0,163800.0
TEL,2025-01-14,41000.0,41000.0,41000.0,41000.0,22.0,830.0,340300.0,340300.0
TEL,2025-01-13,41000.0,41000.0,40700.0,40908.0,-1.0,199.0,81407.0,81407.0
TEL,2025-01-10,41000.0,41000.0,40700.0,40914.0,126.0,1.323,541290.0,541290.0
TEL,2025-01-09,40400.0,41200.0,40100.0,40403.0,101.0,2.429,981382.0,981382.0
TEL,2024-12-30,40000.0,40000.0,40000.0,40000.0,0.0,950.0,380000.0,380000.0
TEL,2024-12-27,40000.0,40000.0,40000.0,40000.0,0.0,9.0,3600.0,5600000.0
TEL,2024-12-26,40000.0,40000.0,40000.0,40000.0,50.0,2.423,969200.0,2969200.0
TEL,2024-12-25,39800.0,39800.0,39800.0,39800.0,-50.0,272.0,108256.0,6108256.0
TEL,2024-12-24,40000.0,40000.0,40000.0,40000.0,0.0,1.204,481600.0,2881600.0
TEL,2024-12-23,40000.0,40000.0,40000.0,40000.0,20.0,793.0,317200.0,317200.0
TEL,2024-12-20,40000.0,40000.0,39500.0,39919.0,-20.0,3.57,1425.1,1425100.0
TEL,2024-12-19,40000.0,40500.0,40000.0,40001.0,0.0,2.47,988025.0,988025.0
TEL,2024-12-18,40000.0,40000.0,40000.0,40000.0,0.0,4.37,1748.0,1748000.0
TEL,2024-12-16,40000.0,40000.0,40000.0,40000.0,0.0,6.178,2471.2,2471200.0
TEL,2024-12-13,40000.0,40000.0,40000.0,40000.0,-4.0,2.36,944000.0,944000.0
TEL,2024-12-12,40000.0,40500.0,40000.0,40017.0,4.0,4.104,1642.305,1642305.0
TEL,2024-12-11,40000.0,40000.0,40000.0,40000.0,-20.0,1.055,422000.0,422000.0
TEL,2024-12-10,40000.0,40100.0,40000.0,40082.0,17.0,1.847,740317.0,740317.0
TEL,2024-12-06,40000.0,40100.0,40000.0,40014.0,1.0,8.017,3207.897,3207897.0
TEL,2024-12-05,40000.0,40500.0,40000.0,40010.0,2.0,2.105,842200.0,842200.0
TEL,2024-12-04,40000.0,40000.0,40000.0,40000.0,-7.0,800.0,320000.0,320000.0
TEL,2024-12-03,40000.0,40100.0,40000.0,40030.0,7.0,9.319,3730.38,3730380.0
TEL,2024-12-02,40000.0,40100.0,40000.0,40003.0,-1.0,1.146,458440.0,458440.0
TEL,2024-11-29,40500.0,40500.0,40000.0,40006.0,-3.0,1.79,716100.0,716100.0
TEL,2024-11-28,40000.0,40400.0,40000.0,40018.0,-90.0,912.0,364968.0,364968.0
TEL,2024-11-27,40300.0,40400.0,40300.0,40380.0,-45.0,1.25,504750.0,504750.0
TEL,2024-11-26,40600.0,40600.0,40300.0,40564.0,16.0,1.234,500554.0,500554.0
TEL,2024-11-25,40500.0,40500.0,40500.0,40500.0,0.0,361.0,146205.0,146205.0
TEL,2024-11-22,40500.0,40500.0,40500.0,40500.0,-36.0,47.0,19035.0,19035.0
TEL,2024-11-21,40500.0,40900.0,40500.0,40645.0,3.0,1.809,735272.0,735272.0
TEL,2024-11-20,40500.0,40900.0,40500.0,40633.0,26.0,450.0,182850.0,182850.0
TEL,2024-11-19,40500.0,41000.0,40500.0,40526.0,-73.0,1.15,466050.0,466050.0
TEL,2024-11-18,40800.0,40900.0,40800.0,40823.0,-5.0,130.0,53070.0,53070.0
TEL,2024-11-15,40800.0,40900.0,40800.0,40842.0,-36.0,173.0,70657.0,70657.0
TEL,2024-11-14,40700.0,41000.0,40700.0,40989.0,22.0,1.332,545970.0,545970.0
TEL,2024-11-13,40900.0,40900.0,40900.0,40900.0,-1.0,215.0,87935.0,87935.0
TEL,2024-11-12,41000.0,41000.0,40500.0,40903.0,1.0,3.135,1282.315,1282315.0
TEL,2024-11-11,40900.0,40900.0,40900.0,40900.0,13.0,260.0,106340.0,106340.0
TEL,2024-11-08,41000.0,41000.0,40700.0,40847.0,-44.0,1.146,468110.0,468110.0
TEL,2024-11-07,41000.0,41100.0,41000.0,41029.0,-113.0,700.0,287200.0,287200.0
TEL,2024-11-06,41500.0,41500.0,41500.0,41500.0,-72.0,504.0,209160.0,209160.0
TEL,2024-11-05,41800.0,41800.0,41800.0,41800.0,-48.0,13.0,5434.0,5434.0
TEL,2024-11-01,42000.0,42000.0,42000.0,42000.0,242.0,164.0,68880.0,68880.0
TEL,2024-10-31,41000.0,42000.0,41000.0,41007.0,-143.0,1.452,595420.0,595420.0
TEL,2024-10-30,41700.0,42000.0,41500.0,41602.0,-257.0,5.064,2106.748,2106748.0
TEL,2024-10-28,42700.0,42700.0,42700.0,42700.0,215.0,15.0,6405.0,6405.0
TEL,2024-10-25,41800.0,41800.0,41800.0,41800.0,-256.0,412.0,172216.0,172216.0
TEL,2024-10-24,42900.0,42900.0,42900.0,42900.0,-23.0,135.0,57915.0,57915.0
TEL,2024-10-18,43000.0,43000.0,43000.0,43000.0,204.0,38.0,16340.0,16340.0
TEL,2024-10-16,41500.0,43600.0,41500.0,42142.0,-357.0,288.0,121368.0,121368.0
TEL,2024-10-10,43700.0,43700.0,43700.0,43700.0,0.0,50.0,21850.0,21850.0
TEL,2024-10-08,43700.0,43700.0,43700.0,43700.0,790.0,100.0,43700.0,43700.0
TEL,2024-10-07,40500.0,40500.0,40500.0,40500.0,29.0,200.0,81000.0,81000.0
TEL,2024-10-04,40000.0,41500.0,40000.0,40383.0,-150.0,600.0,242300.0,242300.0
TEL,2024-10-03,41000.0,41000.0,41000.0,41000.0,-120.0,200.0,82000.0,82000.0
TEL,2024-10-02,41500.0,41500.0,41500.0,41500.0,111.0,1.435,595525.0,595525.0
TEL,2024-10-01,41000.0,41500.0,41000.0,41045.0,14.0,220.0,90300.0,90300.0
TEL,2024-09-27,41500.0,41500.0,40900.0,40986.0,120.0,350.0,143450.0,143450.0
TEL,2024-09-26,40500.0,40500.0,40500.0,40500.0,117.0,140.0,56700.0,56700.0
TEL,2024-09-24,40000.0,40500.0,40000.0,40033.0,-236.0,750.0,300250.0,300250.0
TEL,2024-09-23,41000.0,41000.0,41000.0,41000.0,0.0,100.0,41000.0,41000.0
TEL,2024-09-19,41000.0,41000.0,41000.0,41000.0,0.0,234.0,95940.0,95940.0
TEL,2024-09-18,41000.0,41000.0,41000.0,41000.0,123.0,88.0,36080.0,36080.0
TEL,2024-09-17,40500.0,40500.0,40500.0,40500.0,-31.0,1.904,771120.0,771120.0
TEL,2024-09-16,40500.0,41000.0,40500.0,40625.0,-59.0,751.0,305095.0,305095.0
TEL,2024-09-13,40800.0,41500.0,40700.0,40865.0,19.0,2.983,1219.005,1219005.0
TEL,2024-09-11,41000.0,41000.0,40500.0,40786.0,49.0,700.0,285500.0,285500.0
TEL,2024-09-06,40500.0,40700.0,40500.0,40587.0,-33.0,707.0,286949.0,286949.0
TEL,2024-09-03,41200.0,41200.0,40700.0,40720.0,-29.0,1.22,496790.0,496790.0
TEL,2024-09-02,40800.0,40900.0,40800.0,40840.0,-40.0,500.0,204200.0,204200.0
TEL,2024-08-30,41000.0,41400.0,41000.0,41006.0,-4.0,316.0,129580.0,129580.0
TEL,2024-08-29,41000.0,41400.0,41000.0,41024.0,-15.0,616.0,252710.0,252710.0
TEL,2024-08-27,41000.0,41400.0,41000.0,41086.0,21.0,1.4,575200.0,575200.0
TEL,2024-08-26,41000.0,41000.0,41000.0,41000.0,-1.0,694.0,284540.0,284540.0
TEL,2024-08-23,41000.0,41400.0,41000.0,41005.0,-25.0,1.108,454332.0,454332.0
TEL,2024-08-22,41000.0,41500.0,40600.0,41108.0,95.0,1.98,813935.0,813935.0
TEL,2024-08-20,40700.0,41300.0,40700.0,40721.0,-140.0,1.618,658864.0,658864.0
TEL,2024-08-16,41300.0,41300.0,41300.0,41300.0,0.0,16.0,6608.0,6608.0
TEL,2024-08-14,41300.0,41300.0,41300.0,41300.0,49.0,111.0,45843.0,45843.0
TEL,2024-08-12,41100.0,41100.0,41100.0,41100.0,0.0,262.0,107682.0,107682.0
TEL,2024-08-09,41100.0,41100.0,41100.0,41100.0,98.0,26.0,10686.0,10686.0
TEL,2024-08-08,40700.0,40700.0,40700.0,40700.0,-31.0,200.0,81400.0,81400.0
TEL,2024-08-07,41100.0,41100.0,40600.0,40826.0,-67.0,310.0,126560.0,126560.0
TEL,2024-08-06,41100.0,41100.0,41100.0,41100.0,-8.0,1.298,533478.0,533478.0
TEL,2024-08-05,41000.0,41200.0,41000.0,41133.0,-136.0,1.5,617000.0,617000.0
TEL,2024-08-01,41700.0,41700.0,41700.0,41700.0,0.0,88.0,36696.0,36696.0
TEL,2024-07-31,41700.0,41700.0,41700.0,41700.0,-24.0,853.0,355701.0,355701.0
TEL,2024-07-30,41800.0,41800.0,41800.0,41800.0,-21.0,1.511,631598.0,631598.0
TEL,2024-07-29,41900.0,41900.0,41800.0,41887.0,6.0,1.446,605679.0,605679.0
TEL,2024-07-25,41900.0,41900.0,41800.0,41861.0,6.0,600.0,251165.0,251165.0
TEL,2024-07-24,41800.0,41900.0,41800.0,41834.0,43.0,2.259,945032.0,945032.0
TEL,2024-07-23,41900.0,41900.0,41000.0,41656.0,-41.0,1.421,591925.0,591925.0
TEL,2024-07-19,41900.0,42000.0,41800.0,41826.0,-41.0,880.0,368070.0,368070.0
TEL,2024-07-18,42000.0,42000.0,42000.0,42000.0,21.0,1.117,469140.0,469140.0
TEL,2024-07-17,42000.0,42000.0,41700.0,41911.0,27.0,17.253,7230.965,7230965.0
TEL,2024-07-16,41800.0,41800.0,41800.0,41800.0,9.0,46.0,19228.0,19228.0
TEL,2024-07-15,41500.0,42000.0,41500.0,41763.0,-9.0,380.0,158700.0,158700.0
TEL,2024-07-12,41800.0,41800.0,41800.0,41800.0,-24.0,90.0,37620.0,37620.0
TEL,2024-07-11,41900.0,41900.0,41900.0,41900.0,-24.0,100.0,41900.0,41900.0
TEL,2024-07-10,42000.0,42500.0,42000.0,42001.0,0.0,26.493,11127.41,11127410.0
TEL,2024-07-09,42000.0,42000.0,42000.0,42000.0,0.0,2.0,840000.0,840000.0
TEL,2024-07-08,42000.0,42000.0,42000.0,42000.0,-3.0,2.0,840000.0,840000.0
TEL,2024-07-05,42000.0,42500.0,42000.0,42012.0,-4.0,2.0,840250.0,840250.0
TEL,2024-07-03,42000.0,42100.0,42000.0,42027.0,6.0,2.32,975029.0,975029.0
TEL,2024-07-02,42000.0,42000.0,42000.0,42000.0,0.0,800.0,336000.0,336000.0
TEL,2024-07-01,42000.0,42000.0,42000.0,42000.0,-4.0,4.513,1895.46,1895460.0
TEL,2024-06-28,42000.0,43000.0,42000.0,42017.0,4.0,6.0,2521.0,2521000.0
TEL,2024-06-27,42000.0,42000.0,42000.0,42000.0,-19.0,10.88,4569.6,4569600.0
TEL,2024-06-26,42000.0,45500.0,42000.0,42081.0,-734.0,11.53,4851.98,4851980.0
TEL,2024-06-25,45600.0,45600.0,45000.0,45412.0,757.0,320.0,145320.0,145320.0
TEL,2024-06-24,42000.0,42600.0,42000.0,42218.0,-5.0,1.377,581340.0,581340.0
TEL,2024-06-20,42500.0,42500.0,41900.0,42238.0,62.0,622.0,262718.0,262718.0
TEL,2024-06-19,42000.0,42000.0,41800.0,41976.0,-6.0,1.253,525960.0,525960.0
TEL,2024-06-18,42000.0,42000.0,42000.0,42000.0,-3.0,200.0,84000.0,84000.0
TEL,2024-06-17,42000.0,42500.0,42000.0,42012.0,3.0,2.15,903250.0,903250.0
TEL,2024-06-14,42000.0,42000.0,42000.0,42000.0,0.0,6.5,2730.0,2730000.0
TEL,2024-06-13,42000.0,42000.0,42000.0,42000.0,-7.0,3.687,1548.54,1548540.0
TEL,2024-06-12,42000.0,42500.0,42000.0,42028.0,7.0,6.672,2804.14,2804140.0
TEL,2024-06-11,42000.0,42000.0,42000.0,42000.0,0.0,30.0,12600.0,12600.0
TEL,2024-06-10,42000.0,42500.0,42000.0,42001.0,0.0,10.023,4209.775,4209775.0
TEL,2024-06-07,42000.0,42000.0,42000.0,42000.0,0.0,15.105,6344.1,6344100.0
TEL,2024-06-06,42000.0,42000.0,42000.0,42000.0,-3.0,8.5,3570.0,3570000.0
TEL,2024-06-05,42000.0,42500.0,42000.0,42011.0,0.0,987.0,414650.0,414650.0
TEL,2024-06-04,42000.0,42100.0,42000.0,42012.0,3.0,2.97,1247.75,1247750.0
TEL,2024-06-03,42000.0,42000.0,42000.0,42000.0,0.0,13.06,5485.2,5485200.0
TEL,2024-05-30,42000.0,42000.0,42000.0,42000.0,0.0,4.5,1890.0,1890000.0
TEL,2024-05-29,42000.0,42000.0,42000.0,42000.0,29.0,6.781,2848.02,2848020.0
TEL,2024-05-28,41900.0,42000.0,41800.0,41879.0,-39.0,148.0,61981.0,61981.0
TEL,2024-05-27,42000.0,42100.0,42000.0,42045.0,-107.0,727.0,305667.0,305667.0
TEL,2024-05-23,42500.0,42500.0,42500.0,42500.0,82.0,73.0,31025.0,31025.0
TEL,2024-05-22,42200.0,42200.0,41800.0,42153.0,36.0,547.0,230578.0,230578.0
TEL,2024-05-21,42000.0,42200.0,42000.0,42001.0,-47.0,1.401,588436.0,588436.0
TEL,2024-05-20,42200.0,42200.0,42200.0,42200.0,40.0,66.0,27852.0,27852.0
TEL,2024-05-17,42000.0,42100.0,42000.0,42031.0,5.0,4.445,1868.295,1868295.0
TEL,2024-05-16,42000.0,42500.0,42000.0,42008.0,2.0,1.42,596515.0,596515.0
TEL,2024-05-15,42000.0,42000.0,42000.0,42000.0,0.0,1.772,744240.0,744240.0
TEL,2024-05-14,42000.0,42000.0,42000.0,42000.0,0.0,5.622,2361.24,2361240.0
TEL,2024-05-13,42000.0,42000.0,42000.0,42000.0,0.0,8.951,3759.42,3759420.0
TEL,2024-05-10,42000.0,42000.0,42000.0,42000.0,-30.0,7.211,3028.62,3028620.0
TEL,2024-05-09,42500.0,42500.0,42000.0,42125.0,-88.0,400.0,168500.0,168500.0
TEL,2024-05-07,42500.0,42500.0,42500.0,42500.0,0.0,139.0,59075.0,59075.0
TEL,2024-05-02,42500.0,42500.0,42500.0,42500.0,59.0,550.0,233750.0,233750.0
TEL,2024-04-30,41800.0,42700.0,41800.0,42250.0,27.0,600.0,253500.0,253500.0
TEL,2024-04-26,41800.0,42700.0,41800.0,42136.0,-13.0,5.96,2511.28,2511280.0
TEL,2024-04-25,42000.0,43000.0,42000.0,42191.0,45.0,2.152,907960.0,907960.0
TEL,2024-04-23,42000.0,42000.0,42000.0,42000.0,-18.0,5.2,2184.0,2184000.0
TEL,2024-04-22,42000.0,43000.0,42000.0,42077.0,3.0,3.151,1325.86,1325860.0
TEL,2024-04-18,42000.0,42700.0,42000.0,42064.0,-108.0,187.0,78659.0,78659.0
TEL,2024-04-17,42700.0,42700.0,42500.0,42522.0,5.0,231.0,98225.0,98225.0
TEL,2024-04-16,42500.0,42500.0,42500.0,42500.0,228.0,964.0,409700.0,409700.0
TEL,2024-04-15,41500.0,42000.0,41500.0,41553.0,-221.0,415.0,172445.0,172445.0
TEL,2024-04-05,42500.0,42500.0,42300.0,42493.0,44.0,440.0,186970.0,186970.0
TEL,2024-04-04,43000.0,43000.0,42200.0,42308.0,-12.0,1.041,440430.0,440430.0
TEL,2024-04-02,42500.0,42500.0,42200.0,42360.0,-33.0,770.0,326173.0,326173.0
TEL,2024-04-01,42500.0,42500.0,42500.0,42500.0,119.0,81.0,34425.0,34425.0
TEL,2024-03-26,42000.0,42000.0,42000.0,42000.0,159.0,137.0,57540.0,57540.0
TEL,2024-03-21,42000.0,42000.0,41100.0,41341.0,-38.0,279.0,115341.0,115341.0
TEL,2024-03-19,41500.0,41500.0,41500.0,41500.0,107.0,118.0,48970.0,48970.0
TEL,2024-03-18,41000.0,41100.0,41000.0,41059.0,-94.0,191.0,78422.0,78422.0
TEL,2024-03-14,41000.0,42000.0,40900.0,41447.0,-13.0,2.142,887804.0,887804.0
TEL,2024-03-13,41500.0,41500.0,41500.0,41500.0,-119.0,222.0,92130.0,92130.0
TEL,2024-03-12,42000.0,42000.0,42000.0,42000.0,0.0,300.0,126000.0,126000.0
TEL,2024-03-11,42000.0,42000.0,42000.0,42000.0,264.0,235.0,98700.0,98700.0
TEL,2024-02-29,41000.0,41000.0,40100.0,40918.0,-36.0,1.892,774169.0,774169.0
TEL,2024-02-28,41500.0,41500.0,41000.0,41067.0,-134.0,577.0,236955.0,236955.0
TEL,2024-02-27,41000.0,42000.0,41000.0,41625.0,69.0,2.686,1118.06,1118060.0
TEL,2024-02-26,41000.0,42000.0,41000.0,41338.0,-158.0,296.0,122360.0,122360.0
TEL,2024-02-23,42000.0,42000.0,42000.0,42000.0,0.0,250.0,105000.0,105000.0
TEL,2024-02-16,42000.0,42000.0,42000.0,42000.0,-3.0,704.0,295680.0,295680.0
TEL,2024-02-15,42000.0,42500.0,42000.0,42013.0,150.0,3.194,1341.885,1341885.0
TEL,2024-02-13,41500.0,41500.0,41000.0,41393.0,197.0,1.689,699120.0,699120.0
TEL,2024-02-12,40500.0,41000.0,40500.0,40595.0,-218.0,482.0,195670.0,195670.0
TEL,2024-02-09,41500.0,41500.0,41500.0,41500.0,122.0,300.0,124500.0,124500.0
TEL,2024-02-07,41000.0,41000.0,41000.0,41000.0,-215.0,568.0,232880.0,232880.0
TEL,2024-02-06,41900.0,41900.0,41900.0,41900.0,220.0,346.0,144974.0,144974.0
TEL,2024-02-05,41000.0,41000.0,41000.0,41000.0,250.0,100.0,41000.0,41000.0
TEL,2024-01-31,40000.0,40000.0,40000.0,40000.0,50.0,946.0,378400.0,378400.0
TEL,2024-01-30,40000.0,40000.0,39500.0,39800.0,-50.0,200.0,79600.0,79600.0
TEL,2024-01-29,40000.0,40000.0,40000.0,40000.0,0.0,10.0,4000.0,4000.0
TEL,2024-01-25,40000.0,40000.0,40000.0,40000.0,0.0,9.0,3600.0,3600.0
TEL,2024-01-24,40000.0,40000.0,40000.0,40000.0,0.0,165.0,66000.0,66000.0
TEL,2024-01-17,40000.0,40000.0,40000.0,40000.0,283.0,20.0,8000.0,8000.0
TEL,2024-01-16,38900.0,38900.0,38900.0,38900.0,-152.0,10.0,3890.0,3890.0
TEL,2024-01-12,39500.0,39500.0,39500.0,39500.0,0.0,411.0,162345.0,162345.0
TEL,2024-01-10,39500.0,39500.0,39500.0,39500.0,51.0,2.027,800665.0,800665.0
TEL,2024-01-04,39300.0,39300.0,39300.0,39300.0,0.0,1.357,533301.0,533301.0
TEL,2024-01-03,39300.0,39300.0,39300.0,39300.0,0.0,12.0,4716.0,4716.0
TEL,2024-01-02,39300.0,39300.0,39300.0,39300.0,240.0,10.0,3930.0,3930.0
TEL,2023-12-28,38200.0,39400.0,38200.0,38380.0,-108.0,668.0,256376.0,256376.0
TEL,2023-12-27,38800.0,38800.0,38800.0,38800.0,120.0,500.0,194000.0,194000.0
TEL,2023-12-25,38200.0,39000.0,38200.0,38340.0,-415.0,583.0,223522.0,223522.0
TEL,2023-12-22,40000.0,40000.0,40000.0,40000.0,230.0,100.0,40000.0,40000.0
TEL,2023-12-20,39100.0,39100.0,39100.0,39100.0,289.0,121.0,47311.0,47311.0
TEL,2023-12-15,38000.0,38000.0,38000.0,38000.0,0.0,5.215,1981.7,1981700.0
TEL,2023-12-14,38000.0,38000.0,38000.0,38000.0,0.0,1.537,584060.0,584060.0
TEL,2023-12-13,38000.0,38000.0,38000.0,38000.0,0.0,627.0,238260.0,238260.0
TEL,2023-12-11,38000.0,38000.0,38000.0,38000.0,0.0,1.2,456000.0,456000.0
TEL,2023-12-07,38000.0,38000.0,38000.0,38000.0,-10.0,3.0,1140.0,1140000.0
TEL,2023-12-05,38000.0,38200.0,38000.0,38039.0,-36.0,1.0,380390.0,380390.0
TEL,2023-12-01,38000.0,39900.0,38000.0,38178.0,-28.0,1.463,558540.0,558540.0
TEL,2023-11-29,38000.0,38500.0,38000.0,38286.0,60.0,1.5,574290.0,574290.0
TEL,2023-11-27,38000.0,38500.0,38000.0,38056.0,108.0,4.443,1690.84,1690840.0
TEL,2023-11-20,37600.0,37700.0,37600.0,37649.0,-264.0,610.0,229660.0,229660.0
TEL,2023-11-16,38000.0,39600.0,38000.0,38670.0,44.0,1.064,411448.0,411448.0
TEL,2023-11-15,38500.0,38500.0,38500.0,38500.0,0.0,400.0,154000.0,154000.0
TEL,2023-11-14,38500.0,38500.0,38500.0,38500.0,267.0,297.0,114345.0,114345.0
TEL,2023-11-08,37500.0,37500.0,37500.0,37500.0,-144.0,20.0,7500.0,7500.0
TEL,2023-11-07,38000.0,38100.0,38000.0,38048.0,-103.0,1.625,618280.0,618280.0
TEL,2023-11-03,38000.0,39100.0,38000.0,38444.0,-132.0,851.0,327156.0,327156.0
TEL,2023-11-02,38500.0,39000.0,38500.0,38960.0,-162.0,4.02,1566.2,1566200.0
TEL,2023-11-01,39600.0,39600.0,39600.0,39600.0,-294.0,350.0,138600.0,138600.0
TEL,2023-10-24,40800.0,40800.0,40800.0,40800.0,-38.0,141.0,57528.0,57528.0
TEL,2023-10-20,40800.0,41000.0,40800.0,40954.0,38.0,138.0,56516.0,56516.0
TEL,2023-10-18,40800.0,40800.0,40800.0,40800.0,0.0,34.0,13872.0,13872.0
TEL,2023-10-17,40800.0,40800.0,40800.0,40800.0,-286.0,236.0,96288.0,96288.0
TEL,2023-10-12,42000.0,42000.0,42000.0,42000.0,219.0,776.0,325920.0,325920.0
TEL,2023-10-06,41100.0,41100.0,41100.0,41100.0,-17.0,609.0,250299.0,250299.0
TEL,2023-10-05,41200.0,41200.0,41100.0,41171.0,8.0,1.034,425708.0,425708.0
TEL,2023-10-04,41000.0,41200.0,41000.0,41139.0,-2.0,826.0,339812.0,339812.0
TEL,2023-10-03,41200.0,41200.0,41100.0,41146.0,68.0,1.028,422980.0,422980.0
TEL,2023-10-02,41200.0,41200.0,40000.0,40870.0,218.0,69.0,28200.0,28200.0
TEL,2023-09-20,40000.0,40000.0,40000.0,40000.0,50.0,2.604,1041.6,1041600.0
TEL,2023-09-19,39800.0,39800.0,39800.0,39800.0,-50.0,10.0,3980.0,3980.0
TEL,2023-09-14,40000.0,40000.0,40000.0,40000.0,25.0,7.0,2800.0,2800.0
TEL,2023-09-13,40000.0,40000.0,39800.0,39900.0,25.0,729.0,290874.0,290874.0
TEL,2023-09-07,39800.0,39800.0,39800.0,39800.0,0.0,261.0,103878.0,103878.0
TEL,2023-09-06,39800.0,39800.0,39800.0,39800.0,0.0,233.0,92734.0,92734.0
TEL,2023-08-24,39800.0,39800.0,39800.0,39800.0,111.0,7.0,2786.0,2786.0
TEL,2023-08-23,39800.0,39800.0,39000.0,39364.0,93.0,550.0,216500.0,216500.0
TEL,2023-08-21,39000.0,39000.0,39000.0,39000.0,0.0,20.0,7800.0,7800.0
TEL,2023-08-18,39000.0,39000.0,39000.0,39000.0,0.0,30.0,11700.0,11700.0
TEL,2023-08-15,39000.0,39000.0,39000.0,39000.0,0.0,300.0,117000.0,117000.0
TEL,2023-08-10,39000.0,39000.0,39000.0,39000.0,0.0,213.0,83070.0,83070.0
TEL,2023-08-09,39000.0,39000.0,39000.0,39000.0,0.0,200.0,78000.0,78000.0
TEL,2023-08-08,39000.0,39000.0,39000.0,39000.0,0.0,317.0,123630.0,123630.0
TEL,2023-08-07,39000.0,39000.0,39000.0,39000.0,-51.0,565.0,220350.0,220350.0
TEL,2023-08-01,39200.0,39200.0,39200.0,39200.0,-76.0,56.0,21952.0,21952.0
TEL,2023-07-31,39500.0,39500.0,39500.0,39500.0,-100.0,44.0,17380.0,17380.0
TEL,2023-07-27,39900.0,39900.0,39900.0,39900.0,0.0,15.0,5985.0,5985.0
TEL,2023-07-25,39900.0,39900.0,39900.0,39900.0,-11.0,10.0,3990.0,3990.0
TEL,2023-07-19,40000.0,40000.0,39800.0,39943.0,-258.0,1.782,711779.0,711779.0
TEL,2023-07-17,41000.0,41000.0,41000.0,41000.0,0.0,459.0,188190.0,188190.0
TEL,2023-07-13,41000.0,41000.0,41000.0,41000.0,398.0,10.0,4100.0,4100.0
TEL,2023-07-12,40000.0,40000.0,38500.0,39429.0,58.0,210.0,82800.0,82800.0
TEL,2023-07-07,39200.0,39200.0,39200.0,39200.0,-200.0,180.0,70560.0,70560.0
TEL,2023-07-06,40000.0,40000.0,40000.0,40000.0,50.0,185.0,74000.0,74000.0
TEL,2023-07-04,39800.0,39800.0,39800.0,39800.0,-293.0,1.0,398000.0,398000.0
TEL,2023-07-03,41000.0,41000.0,41000.0,41000.0,201.0,543.0,222630.0,222630.0
TEL,2023-06-30,41000.0,41000.0,40000.0,40194.0,-197.0,597.0,239960.0,239960.0
TEL,2023-06-29,41000.0,41000.0,41000.0,41000.0,0.0,540.0,221400.0,221400.0
TEL,2023-06-28,41000.0,41000.0,41000.0,41000.0,0.0,10.0,4100.0,4100.0
TEL,2023-06-22,41000.0,41000.0,41000.0,41000.0,0.0,1.2,492000.0,492000.0
TEL,2023-06-20,41000.0,41000.0,41000.0,41000.0,0.0,1.2,492000.0,492000.0
TEL,2023-06-16,41000.0,41000.0,41000.0,41000.0,388.0,20.0,8200.0,8200.0
TEL,2023-06-08,39300.0,39500.0,39300.0,39469.0,-32.0,780.0,307858.0,307858.0
TEL,2023-06-06,39500.0,40000.0,39500.0,39597.0,25.0,687.0,272030.0,272030.0
TEL,2023-05-30,39500.0,39500.0,39500.0,39500.0,0.0,300.0,118500.0,118500.0
TEL,2023-05-29,39500.0,39500.0,39500.0,39500.0,0.0,325.0,128375.0,128375.0
TEL,2023-05-26,39500.0,39500.0,39500.0,39500.0,0.0,200.0,79000.0,79000.0
TEL,2023-05-25,39500.0,39500.0,39500.0,39500.0,0.0,800.0,316000.0,316000.0
TEL,2023-05-23,39500.0,39500.0,39500.0,39500.0,0.0,339.0,133905.0,133905.0
TEL,2023-05-22,39500.0,39500.0,39500.0,39500.0,128.0,450.0,177750.0,177750.0
TEL,2023-05-19,39000.0,39000.0,39000.0,39000.0,-125.0,67.0,26130.0,26130.0
TEL,2023-05-17,40000.0,40000.0,39300.0,39493.0,-2.0,70.0,27645.0,27645.0
TEL,2023-05-16,39500.0,39500.0,39500.0,39500.0,0.0,400.0,158000.0,158000.0
TEL,2023-05-12,39500.0,39500.0,39500.0,39500.0,0.0,700.0,276500.0,276500.0
TEL,2023-05-11,39500.0,39500.0,39500.0,39500.0,-110.0,554.0,218830.0,218830.0
TEL,2023-05-10,40000.0,40000.0,39900.0,39941.0,-282.0,897.0,358272.0,358272.0
TEL,2023-05-08,41100.0,41100.0,41100.0,41100.0,280.0,62.0,25482.0,25482.0
TEL,2023-05-02,40000.0,40000.0,39900.0,39980.0,439.0,500.0,199900.0,199900.0
TEL,2023-04-28,38300.0,38300.0,38300.0,38300.0,-179.0,300.0,114900.0,114900.0
TEL,2023-04-25,39000.0,39000.0,39000.0,39000.0,0.0,200.0,78000.0,78000.0
TEL,2023-04-18,39000.0,39000.0,39000.0,39000.0,-127.0,300.0,117000.0,117000.0
TEL,2023-04-11,39500.0,39500.0,39500.0,39500.0,0.0,204.0,80580.0,80580.0
TEL,2023-04-10,39500.0,39500.0,39500.0,39500.0,367.0,496.0,195920.0,195920.0
TEL,2023-04-06,38100.0,38100.0,38100.0,38100.0,-104.0,80.0,30480.0,30480.0
TEL,2023-04-04,38500.0,38500.0,38500.0,38500.0,0.0,430.0,165550.0,165550.0
TEL,2023-03-31,38500.0,38500.0,38500.0,38500.0,0.0,405.0,155925.0,155925.0
TEL,2023-03-29,38500.0,38500.0,38500.0,38500.0,0.0,120.0,46200.0,46200.0
TEL,2023-03-27,38500.0,38500.0,38500.0,38500.0,0.0,355.0,136675.0,136675.0
TEL,2023-03-23,38500.0,38500.0,38500.0,38500.0,0.0,164.0,63140.0,63140.0
TEL,2023-03-22,38500.0,38500.0,38500.0,38500.0,0.0,24.0,9240.0,9240.0
TEL,2023-03-21,38500.0,38500.0,38500.0,38500.0,0.0,437.0,168245.0,168245.0
TEL,2023-03-20,38500.0,38500.0,38500.0,38500.0,0.0,100.0,38500.0,38500.0
TEL,2023-03-17,38500.0,38500.0,38500.0,38500.0,0.0,386.0,148610.0,148610.0
TEL,2023-03-16,38500.0,38500.0,38500.0,38500.0,132.0,114.0,43890.0,43890.0
TEL,2023-03-15,38000.0,38000.0,38000.0,38000.0,106.0,401.0,152380.0,152380.0
TEL,2023-03-13,37600.0,37600.0,37600.0,37600.0,80.0,126.0,47376.0,47376.0
TEL,2023-03-09,37300.0,37300.0,37300.0,37300.0,-23.0,210.0,78330.0,78330.0
TEL,2023-02-28,37500.0,37500.0,37200.0,37386.0,-40.0,757.0,283011.0,283011.0
TEL,2023-02-27,37700.0,37700.0,37200.0,37538.0,-43.0,170.0,63815.0,63815.0
TEL,2023-02-24,37700.0,37700.0,37700.0,37700.0,414.0,13.0,4901.0,4901.0
TEL,2023-02-23,36200.0,36200.0,36200.0,36200.0,-185.0,30.0,10860.0,10860.0
TEL,2023-02-22,36500.0,37000.0,36500.0,36881.0,-32.0,525.0,193625.0,193625.0
TEL,2023-02-21,37000.0,37000.0,37000.0,37000.0,278.0,852.0,315240.0,315240.0
TEL,2023-02-08,36000.0,36000.0,36000.0,36000.0,0.0,40.0,14400.0,14400.0
TEL,2023-02-07,36000.0,36000.0,36000.0,36000.0,-165.0,1.0,360000.0,360000.0
TEL,2023-02-03,37000.0,37000.0,36500.0,36604.0,-107.0,1.852,677905.0,677905.0
TEL,2023-02-01,37000.0,37000.0,37000.0,37000.0,-133.0,100.0,37000.0,37000.0
TEL,2023-01-16,37500.0,37500.0,37500.0,37500.0,135.0,15.0,5625.0,5625.0
TEL,2023-01-13,37000.0,37000.0,37000.0,37000.0,0.0,171.0,63270.0,63270.0
TEL,2023-01-12,37000.0,37000.0,37000.0,37000.0,278.0,440.0,162800.0,162800.0
TEL,2023-01-11,36000.0,36000.0,36000.0,36000.0,-137.0,4.28,1540.8,1540800.0
TEL,2022-12-28,36500.0,36500.0,36500.0,36500.0,253.0,380.0,138700.0,138700.0
TEL,2022-12-23,35600.0,35600.0,35600.0,35600.0,0.0,980.0,348880.0,348880.0
TEL,2022-12-22,35600.0,35600.0,35500.0,35580.0,0.0,1.0,355800.0,355800.0
TEL,2022-12-21,35600.0,35600.0,35600.0,35600.0,28.0,160.0,56960.0,56960.0
TEL,2022-12-15,35500.0,35500.0,35500.0,35500.0,85.0,400.0,142000.0,142000.0
TEL,2022-12-12,35100.0,36000.0,35100.0,35179.0,-112.0,745.0,262085.0,262085.0
TEL,2022-12-09,35300.0,36500.0,35300.0,35627.0,28.0,550.0,195950.0,195950.0
TEL,2022-12-05,35500.0,35500.0,35500.0,35500.0,0.0,1.0,355000.0,355000.0
TEL,2022-12-01,35500.0,35500.0,35500.0,35500.0,143.0,451.0,160105.0,160105.0
TEL,2022-11-29,35000.0,35000.0,35000.0,35000.0,-85.0,150.0,52500.0,52500.0
TEL,2022-11-24,35100.0,35500.0,35100.0,35281.0,57.0,432.0,152412.0,152412.0
TEL,2022-11-18,35200.0,35200.0,35000.0,35100.0,29.0,400.0,140400.0,140400.0
TEL,2022-11-15,35000.0,35000.0,35000.0,35000.0,-57.0,654.0,228900.0,228900.0
TEL,2022-11-09,35000.0,35300.0,35000.0,35227.0,57.0,1.319,464650.0,464650.0
TEL,2022-11-07,35000.0,35000.0,35000.0,35000.0,0.0,185.0,64750.0,64750.0
TEL,2022-11-02,35500.0,35500.0,35000.0,35005.0,-85.0,1.083,379100.0,379100.0
TEL,2022-11-01,35000.0,35400.0,35000.0,35305.0,86.0,2.103,742462.0,742462.0
TEL,2022-10-31,35000.0,35500.0,35000.0,35006.0,-141.0,405.0,141775.0,141775.0
TEL,2022-10-27,35500.0,35500.0,35500.0,35500.0,57.0,47.0,16685.0,16685.0
TEL,2022-10-26,35100.0,35500.0,35100.0,35300.0,86.0,200.0,70600.0,70600.0
TEL,2022-10-25,35000.0,35000.0,35000.0,35000.0,0.0,28.0,9800.0,9800.0
TEL,2022-10-21,35000.0,35000.0,35000.0,35000.0,-28.0,1.25,437500.0,437500.0
TEL,2022-10-20,35100.0,35200.0,35100.0,35135.0,29.0,84.0,29513.0,29513.0
TEL,2022-10-17,35000.0,35000.0,35000.0,35000.0,0.0,600.0,210000.0,210000.0
TEL,2022-10-14,35000.0,35000.0,35000.0,35000.0,-141.0,385.0,134750.0,134750.0
TEL,2022-10-12,35500.0,35500.0,35500.0,35500.0,0.0,1.2,426000.0,426000.0
TEL,2022-10-10,35500.0,35500.0,35500.0,35500.0,-274.0,490.0,173950.0,173950.0
TEL,2022-10-07,36500.0,36500.0,36500.0,36500.0,429.0,79.0,28835.0,28835.0
TEL,2022-09-28,35000.0,35000.0,35000.0,35000.0,86.0,263.0,92050.0,92050.0
TEL,2022-09-27,34700.0,34700.0,34700.0,34700.0,-114.0,737.0,255739.0,255739.0
TEL,2022-09-23,35000.0,35100.0,35000.0,35086.0,0.0,580.0,203500.0,203500.0
TEL,2022-09-20,35100.0,35100.0,35100.0,35100.0,-384.0,100.0,35100.0,35100.0
TEL,2022-09-19,36500.0,36500.0,36500.0,36500.0,-81.0,50.0,18250.0,18250.0
TEL,2022-09-13,35200.0,37400.0,35200.0,36840.0,110.0,2.53,932049.0,932049.0
TEL,2022-09-12,36400.0,36400.0,36400.0,36400.0,-27.0,100.0,36400.0,36400.0
TEL,2022-09-09,36500.0,36500.0,36500.0,36500.0,429.0,50.0,18250.0,18250.0
TEL,2022-09-07,35000.0,35000.0,35000.0,35000.0,0.0,100.0,35000.0,35000.0
TEL,2022-09-05,35000.0,35100.0,35000.0,35013.0,-196.0,1.512,529400.0,529400.0
TEL,2022-09-02,35700.0,35700.0,35700.0,35700.0,0.0,50.0,17850.0,17850.0
TEL,2022-09-01,36500.0,36500.0,35700.0,35730.0,-28.0,1.19,425190.0,425190.0
TEL,2022-08-30,35800.0,35800.0,35800.0,35800.0,28.0,230.0,82340.0,82340.0
TEL,2022-08-29,35700.0,35700.0,35700.0,35700.0,0.0,200.0,71400.0,71400.0
TEL,2022-08-25,35700.0,35700.0,35700.0,35700.0,0.0,1.484,529788.0,529788.0
TEL,2022-08-24,35700.0,35700.0,35600.0,35669.0,-219.0,320.0,114140.0,114140.0
TEL,2022-08-19,37000.0,37000.0,36500.0,36504.0,0.0,359.0,131050.0,131050.0
TEL,2022-08-18,36900.0,36900.0,36500.0,36550.0,-108.0,795.0,290575.0,290575.0
TEL,2022-08-17,37000.0,37000.0,37000.0,37000.0,0.0,20.0,7400.0,7400.0
TEL,2022-08-15,37000.0,37000.0,37000.0,37000.0,0.0,30.0,11100.0,11100.0
TEL,2022-08-12,37000.0,37000.0,37000.0,37000.0,193.0,100.0,37000.0,37000.0
TEL,2022-08-10,36000.0,36500.0,36000.0,36338.0,-27.0,1.12,406980.0,406980.0
TEL,2022-08-05,36400.0,36400.0,36400.0,36400.0,282.0,200.0,72800.0,72800.0
TEL,2022-08-03,35400.0,35400.0,35400.0,35400.0,-139.0,100.0,35400.0,35400.0
TEL,2022-07-29,35700.0,36100.0,35700.0,35933.0,56.0,60.0,21560.0,21560.0
TEL,2022-07-28,35700.0,35700.0,35700.0,35700.0,0.0,400.0,142800.0,142800.0
TEL,2022-07-27,35700.0,35700.0,35700.0,35700.0,85.0,62.0,22134.0,22134.0
TEL,2022-07-22,35400.0,35400.0,35400.0,35400.0,57.0,97.0,34338.0,34338.0
TEL,2022-07-20,35200.0,35200.0,35200.0,35200.0,-538.0,200.0,70400.0,70400.0
TEL,2022-07-19,37200.0,37200.0,37200.0,37200.0,276.0,200.0,74400.0,74400.0
TEL,2022-07-14,36200.0,36200.0,36200.0,36200.0,-216.0,50.0,18100.0,18100.0
TEL,2022-07-13,37500.0,37500.0,37000.0,37033.0,-54.0,1.671,618825.0,618825.0
TEL,2022-07-12,37700.0,37700.0,37000.0,37282.0,-106.0,710.0,264701.0,264701.0
TEL,2022-07-08,37700.0,37700.0,37700.0,37700.0,53.0,500.0,188500.0,188500.0
TEL,2022-07-07,37500.0,37500.0,37500.0,37500.0,0.0,300.0,112500.0,112500.0
TEL,2022-07-06,37500.0,37500.0,37500.0,37500.0,0.0,591.0,221625.0,221625.0
TEL,2022-07-04,37500.0,37500.0,37500.0,37500.0,0.0,369.0,138375.0,138375.0
TEL,2022-07-01,37500.0,37500.0,37500.0,37500.0,81.0,500.0,187500.0,187500.0
TEL,2022-06-30,37500.0,37500.0,37000.0,37175.0,-80.0,1.384,514500.0,514500.0
TEL,2022-06-29,37500.0,37500.0,37500.0,37500.0,135.0,849.0,318375.0,318375.0
TEL,2022-06-28,37000.0,37000.0,37000.0,37000.0,0.0,317.0,117290.0,117290.0
TEL,2022-06-27,37000.0,37000.0,37000.0,37000.0,-133.0,683.0,252710.0,252710.0
TEL,2022-06-24,37500.0,37500.0,37500.0,37500.0,27.0,76.0,28500.0,28500.0
TEL,2022-06-22,37500.0,37500.0,37400.0,37433.0,108.0,300.0,112300.0,112300.0
TEL,2022-06-21,37000.0,37000.0,37000.0,37000.0,-133.0,2.424,896880.0,896880.0
TEL,2022-06-16,37500.0,37500.0,37500.0,37500.0,135.0,120.0,45000.0,45000.0
TEL,2022-06-15,37000.0,37000.0,37000.0,37000.0,-80.0,300.0,111000.0,111000.0
TEL,2022-06-14,37300.0,37300.0,37300.0,37300.0,27.0,210.0,78330.0,78330.0
TEL,2022-06-13,37200.0,37200.0,37200.0,37200.0,0.0,349.0,129828.0,129828.0
TEL,2022-06-09,37200.0,37200.0,37200.0,37200.0,-133.0,200.0,74400.0,74400.0
TEL,2022-06-07,37700.0,37700.0,37700.0,37700.0,134.0,9.0,3393.0,3393.0
TEL,2022-06-03,37700.0,37700.0,37200.0,37214.0,0.0,622.0,231469.0,231469.0
TEL,2022-06-02,37200.0,37300.0,37200.0,37203.0,-53.0,395.0,146950.0,146950.0
TEL,2022-06-01,37400.0,37400.0,37400.0,37400.0,-27.0,295.0,110330.0,110330.0
TEL,2022-05-31,37500.0,37500.0,37500.0,37500.0,54.0,1.209,453375.0,453375.0
TEL,2022-05-27,37400.0,37400.0,37300.0,37350.0,27.0,625.0,233440.0,233440.0
TEL,2022-05-26,37500.0,37500.0,37000.0,37255.0,27.0,1.5,558820.0,558820.0
TEL,2022-05-25,37200.0,37200.0,37200.0,37200.0,-53.0,70.0,26040.0,26040.0
TEL,2022-05-20,37500.0,37500.0,37000.0,37414.0,54.0,204.0,76325.0,76325.0
TEL,2022-05-19,37000.0,37500.0,37000.0,37262.0,0.0,2.105,784375.0,784375.0
TEL,2022-05-17,37500.0,37500.0,37000.0,37228.0,192.0,1.084,403555.0,403555.0
TEL,2022-05-12,36500.0,36500.0,36500.0,36500.0,-27.0,500.0,182500.0,182500.0
TEL,2022-05-10,37000.0,37000.0,36500.0,36641.0,-54.0,604.0,221310.0,221310.0
TEL,2022-05-09,36900.0,36900.0,36100.0,36855.0,543.0,354.0,130466.0,130466.0
TEL,2022-05-06,35000.0,35000.0,35000.0,35000.0,-642.0,66.0,23100.0,23100.0
TEL,2022-05-05,37000.0,38000.0,37000.0,37373.0,-158.0,938.0,350555.0,350555.0
TEL,2022-05-04,38000.0,38000.0,38000.0,38000.0,80.0,45.0,17100.0,17100.0
TEL,2022-05-03,38000.0,38000.0,37000.0,37667.0,472.0,300.0,113000.0,113000.0
TEL,2022-04-29,36000.0,36000.0,36000.0,36000.0,0.0,1.231,443160.0,443160.0
TEL,2022-04-27,36000.0,36000.0,36000.0,36000.0,286.0,46.0,16560.0,16560.0
TEL,2022-04-21,35000.0,35000.0,35000.0,35000.0,-129.0,589.0,206150.0,206150.0
TEL,2022-04-20,36000.0,36000.0,35200.0,35456.0,-151.0,250.0,88640.0,88640.0
TEL,2022-04-18,36000.0,36000.0,36000.0,36000.0,286.0,30.0,10800.0,10800.0
TEL,2022-04-15,35000.0,35000.0,35000.0,35000.0,-282.0,100.0,35000.0,35000.0
TEL,2022-04-14,35900.0,36400.0,35900.0,36017.0,2.0,240.0,86440.0,86440.0
TEL,2022-04-11,36000.0,36200.0,36000.0,36008.0,-88.0,953.0,343160.0,343160.0
TEL,2022-04-08,36200.0,36400.0,36200.0,36328.0,91.0,47.0,17074.0,17074.0
TEL,2022-04-06,36000.0,36000.0,36000.0,36000.0,0.0,200.0,72000.0,72000.0
TEL,2022-04-05,36000.0,36000.0,36000.0,36000.0,-137.0,693.0,249480.0,249480.0
TEL,2022-04-04,36500.0,36500.0,36500.0,36500.0,139.0,60.0,21900.0,21900.0
TEL,2022-04-01,36000.0,36000.0,36000.0,36000.0,0.0,910.0,327600.0,327600.0
TEL,2022-03-31,36000.0,36000.0,36000.0,36000.0,198.0,390.0,140400.0,140400.0
TEL,2022-03-30,35300.0,35300.0,35300.0,35300.0,-246.0,56.0,19768.0,19768.0
TEL,2022-03-29,36500.0,36500.0,36000.0,36191.0,-85.0,570.0,206290.0,206290.0
TEL,2022-03-22,36500.0,36500.0,36500.0,36500.0,406.0,48.0,17520.0,17520.0
TEL,2022-03-16,35000.0,35100.0,35000.0,35075.0,-120.0,20.0,7015.0,7015.0
TEL,2022-03-15,35500.0,35500.0,35500.0,35500.0,143.0,250.0,88750.0,88750.0
TEL,2022-03-14,35000.0,35000.0,35000.0,35000.0,3.0,10.0,3500.0,3500.0
TEL,2022-03-11,35000.0,35000.0,34900.0,34988.0,81.0,2.568,898500.0,898500.0
TEL,2022-03-10,34900.0,34900.0,34500.0,34708.0,-83.0,625.0,216925.0,216925.0
TEL,2022-03-08,35000.0,35000.0,35000.0,35000.0,0.0,30.0,10500.0,10500.0
TEL,2022-03-04,35000.0,35000.0,35000.0,35000.0,-141.0,1.477,516950.0,516950.0
TEL,2022-03-01,35500.0,35500.0,35500.0,35500.0,-111.0,520.0,184600.0,184600.0
TEL,2022-02-25,35900.0,35900.0,35900.0,35900.0,252.0,630.0,226170.0,226170.0
TEL,2022-02-24,35000.0,36300.0,34800.0,35017.0,-406.0,1.687,590730.0,590730.0
TEL,2022-02-23,36500.0,36500.0,36500.0,36500.0,27.0,2.324,848260.0,848260.0
TEL,2022-02-22,36400.0,36400.0,36400.0,36400.0,-14.0,75.0,27300.0,27300.0
TEL,2022-02-17,36400.0,36500.0,36400.0,36451.0,-11.0,976.0,355763.0,355763.0
TEL,2022-02-16,36500.0,36500.0,36400.0,36490.0,25.0,232.0,84657.0,84657.0
TEL,2022-02-15,36400.0,36400.0,36400.0,36400.0,-136.0,1.0,364000.0,364000.0
TEL,2022-02-10,36900.0,36900.0,36900.0,36900.0,-98.0,300.0,110700.0,110700.0
TEL,2022-02-08,37500.0,37500.0,36100.0,37267.0,210.0,60.0,22360.0,22360.0
TEL,2022-02-03,36500.0,36500.0,36500.0,36500.0,260.0,50.0,18250.0,18250.0
TEL,2022-02-02,35500.0,35600.0,35500.0,35576.0,-7.0,200.0,71153.0,71153.0
TEL,2022-02-01,35600.0,35600.0,35600.0,35600.0,25.0,150.0,53400.0,53400.0
TEL,2022-01-31,35500.0,35600.0,35500.0,35511.0,3.0,464.0,164770.0,164770.0
TEL,2022-01-28,35500.0,35500.0,35500.0,35500.0,190.0,600.0,213000.0,213000.0
TEL,2022-01-25,34700.0,35000.0,34700.0,34839.0,-322.0,3.123,1088.031,1088031.0
TEL,2022-01-24,36000.0,36000.0,36000.0,36000.0,-451.0,138.0,49680.0,49680.0
TEL,2022-01-20,37700.0,37700.0,37700.0,37700.0,472.0,21.0,7917.0,7917.0
TEL,2022-01-18,36000.0,36000.0,36000.0,36000.0,0.0,627.0,225720.0,225720.0
TEL,2022-01-17,36000.0,36000.0,36000.0,36000.0,286.0,100.0,36000.0,36000.0
TEL,2022-01-14,35000.0,35000.0,35000.0,35000.0,116.0,400.0,140000.0,140000.0
TEL,2022-01-13,34600.0,34600.0,34600.0,34600.0,17.0,300.0,103800.0,103800.0
TEL,2022-01-10,34500.0,35000.0,34500.0,34542.0,12.0,594.0,205180.0,205180.0
TEL,2021-12-27,34500.0,34500.0,34500.0,34500.0,0.0,310.0,106950.0,106950.0
TEL,2021-12-24,34500.0,34500.0,34500.0,34500.0,3.0,10.0,3450.0,3450.0
TEL,2021-12-22,34500.0,34500.0,34400.0,34491.0,97.0,637.0,219705.0,219705.0
TEL,2021-12-21,34000.0,34400.0,34000.0,34159.0,-99.0,853.0,291380.0,291380.0
TEL,2021-12-16,34500.0,34500.0,34500.0,34500.0,0.0,570.0,196650.0,196650.0
TEL,2021-12-15,34500.0,34500.0,34500.0,34500.0,0.0,850.0,293250.0,293250.0
TEL,2021-12-14,34500.0,34500.0,34500.0,34500.0,-58.0,2.0,690000.0,690000.0
TEL,2021-12-13,34700.0,34700.0,34700.0,34700.0,-57.0,479.0,166213.0,166213.0
TEL,2021-12-09,34900.0,34900.0,34900.0,34900.0,265.0,20.0,6980.0,6980.0
TEL,2021-12-01,34000.0,34000.0,34000.0,34000.0,-286.0,382.0,129880.0,129880.0
TEL,2021-11-30,35000.0,35000.0,35000.0,35000.0,-36.0,1.0,350.0,350.0
TEL,2021-11-22,35500.0,35500.0,35000.0,35125.0,-78.0,200.0,70250.0,70250.0
TEL,2021-11-18,35400.0,35400.0,35400.0,35400.0,161.0,33.0,11682.0,11682.0
TEL,2021-11-17,35000.0,35000.0,34500.0,34840.0,16.0,1.649,574516.0,574516.0
TEL,2021-11-16,34900.0,34900.0,34500.0,34786.0,-33.0,280.0,97400.0,97400.0
TEL,2021-11-15,34900.0,34900.0,34900.0,34900.0,-14.0,500.0,174500.0,174500.0
TEL,2021-11-11,34900.0,35000.0,34800.0,34948.0,279.0,2.465,861476.0,861476.0
TEL,2021-11-09,34000.0,34000.0,34000.0,34000.0,-18.0,30.0,10200.0,10200.0
TEL,2021-11-08,34100.0,34100.0,34000.0,34062.0,-11.0,1.311,446550.0,446550.0
TEL,2021-11-05,34100.0,34100.0,34100.0,34100.0,29.0,1.0,341000.0,341000.0
TEL,2021-11-04,34000.0,34000.0,34000.0,34000.0,-132.0,290.0,98600.0,98600.0
TEL,2021-11-03,34000.0,35000.0,34000.0,34456.0,134.0,1.758,605742.0,605742.0
TEL,2021-10-29,34000.0,34000.0,34000.0,34000.0,-6.0,220.0,74800.0,74800.0
TEL,2021-10-28,34000.0,34100.0,34000.0,34021.0,-23.0,1.45,493300.0,493300.0
TEL,2021-10-25,34100.0,34100.0,34100.0,34100.0,29.0,155.0,52855.0,52855.0
TEL,2021-10-22,34000.0,34000.0,34000.0,34000.0,0.0,331.0,112540.0,112540.0
TEL,2021-10-21,34000.0,34000.0,34000.0,34000.0,429.0,50.0,17000.0,17000.0
TEL,2021-10-19,32600.0,32600.0,32600.0,32600.0,-412.0,10.0,3260.0,3260.0
TEL,2021-10-15,34000.0,34000.0,34000.0,34000.0,0.0,119.0,40460.0,40460.0
TEL,2021-10-14,34000.0,34000.0,34000.0,34000.0,0.0,965.0,328100.0,328100.0
TEL,2021-10-13,34000.0,34000.0,34000.0,34000.0,0.0,25.0,8500.0,8500.0
TEL,2021-10-08,34000.0,34000.0,34000.0,34000.0,134.0,10.0,3400.0,3400.0
TEL,2021-09-28,33500.0,33700.0,33500.0,33552.0,137.0,719.0,241241.0,241241.0
TEL,2021-09-22,33100.0,33100.0,33100.0,33100.0,-2.0,8.0,2648.0,2648.0
TEL,2021-09-17,33100.0,33200.0,33100.0,33105.0,32.0,633.0,209552.0,209552.0
TEL,2021-09-16,33000.0,33000.0,33000.0,33000.0,-116.0,150.0,49500.0,49500.0
TEL,2021-09-14,33000.0,34400.0,33000.0,33388.0,-578.0,541.0,180630.0,180630.0
TEL,2021-09-13,35900.0,35900.0,34000.0,35437.0,423.0,1.735,614831.0,614831.0
TEL,2021-09-06,34000.0,34000.0,34000.0,34000.0,22.0,20.0,6800.0,6800.0
TEL,2021-09-03,33000.0,34000.0,33000.0,33927.0,219.0,10.81,3667.53,3667530.0
TEL,2021-09-02,33000.0,34000.0,33000.0,33199.0,-236.0,502.0,166660.0,166660.0
TEL,2021-08-31,34000.0,34000.0,34000.0,34000.0,141.0,200.0,68000.0,68000.0
TEL,2021-08-25,34000.0,34000.0,33500.0,33527.0,284.0,317.0,106280.0,106280.0
TEL,2021-08-24,32600.0,32600.0,32600.0,32600.0,31.0,60.0,19560.0,19560.0
TEL,2021-08-23,32500.0,32500.0,32500.0,32500.0,-30.0,484.0,157300.0,157300.0
TEL,2021-08-20,32600.0,32600.0,32500.0,32599.0,93.0,535.0,174403.0,174403.0
TEL,2021-08-17,32300.0,32300.0,32300.0,32300.0,62.0,200.0,64600.0,64600.0
TEL,2021-08-12,32100.0,32100.0,32100.0,32100.0,-153.0,764.0,245244.0,245244.0
TEL,2021-08-11,32600.0,32600.0,32600.0,32600.0,126.0,9.152,2983.552,2983552.0
TEL,2021-08-09,32200.0,32500.0,32000.0,32195.0,-594.0,1.222,393419.0,393419.0
TEL,2021-07-12,34500.0,34500.0,34000.0,34228.0,-28.0,500.0,171140.0,171140.0
TEL,2021-07-09,34000.0,34500.0,34000.0,34323.0,-51.0,1.581,542640.0,542640.0
TEL,2021-07-07,34500.0,34500.0,34500.0,34500.0,0.0,1.057,364665.0,364665.0
TEL,2021-07-06,34500.0,34500.0,34500.0,34500.0,-77.0,3.488,1203.36,1203360.0
TEL,2021-07-05,34900.0,34900.0,34500.0,34769.0,-38.0,1.53,531970.0,531970.0
TEL,2021-07-02,34900.0,34900.0,34900.0,34900.0,145.0,342.0,119358.0,119358.0
TEL,2021-06-30,34400.0,34400.0,34400.0,34400.0,-282.0,1.0,344000.0,344000.0
TEL,2021-06-23,35400.0,35400.0,35400.0,35400.0,34.0,218.0,77172.0,77172.0
TEL,2021-06-22,35500.0,35500.0,35000.0,35279.0,-62.0,340.0,119950.0,119950.0
TEL,2021-06-21,35500.0,35500.0,35500.0,35500.0,890.0,10.0,3550.0,3550.0
TEL,2021-06-17,32900.0,32900.0,32600.0,32600.0,-817.0,380.561,124064.569,124064569.0
TEL,2021-06-15,35500.0,35500.0,35500.0,35500.0,26.0,200.0,71000.0,71000.0
TEL,2021-06-14,35500.0,35500.0,35400.0,35409.0,117.0,600.0,212455.0,212455.0
TEL,2021-06-11,35000.0,35000.0,35000.0,35000.0,-45.0,500.0,175000.0,175000.0
TEL,2021-06-07,35500.0,35500.0,35000.0,35157.0,45.0,1.589,558650.0,558650.0
TEL,2021-06-04,35000.0,35000.0,35000.0,35000.0,0.0,495.0,173250.0,173250.0
TEL,2021-06-03,35000.0,35000.0,35000.0,35000.0,-5.0,300.0,105000.0,105000.0
TEL,2021-06-02,35000.0,35100.0,35000.0,35017.0,-18.0,1.715,600550.0,600550.0
TEL,2021-06-01,35000.0,35200.0,35000.0,35080.0,-11.0,1.0,350800.0,350800.0
TEL,2021-05-26,34500.0,35500.0,34500.0,35120.0,166.0,1.709,600195.0,600195.0
TEL,2021-05-20,33000.0,35000.0,33000.0,34547.0,161.0,2.295,792850.0,792850.0
TEL,2021-05-17,34000.0,34000.0,34000.0,34000.0,109.0,300.0,102000.0,102000.0
TEL,2021-05-14,34000.0,34000.0,33000.0,33634.0,213.0,1.351,454400.0,454400.0
TEL,2021-05-11,33000.0,33000.0,32900.0,32932.0,-21.0,807.0,265760.0,265760.0
TEL,2021-05-10,33000.0,33000.0,33000.0,33000.0,120.0,70.0,23100.0,23100.0
TEL,2021-05-05,32600.0,33000.0,32600.0,32610.0,-118.0,924.0,301320.0,301320.0
TEL,2021-04-22,33000.0,33000.0,33000.0,33000.0,0.0,300.0,99000.0,99000.0
TEL,2021-04-16,33000.0,33000.0,33000.0,33000.0,3.0,436.0,143880.0,143880.0
TEL,2021-04-14,32600.0,33000.0,32600.0,32989.0,-3.0,720.0,237520.0,237520.0
TEL,2021-04-13,33000.0,33000.0,33000.0,33000.0,30.0,284.0,93720.0,93720.0
TEL,2021-04-09,32900.0,32900.0,32900.0,32900.0,0.0,932.0,306628.0,306628.0
TEL,2021-04-07,32900.0,32900.0,32900.0,32900.0,92.0,800.0,263200.0,263200.0
TEL,2021-04-01,32600.0,32600.0,32600.0,32600.0,-7.0,54.0,17604.0,17604.0
TEL,2021-03-30,32700.0,32700.0,32600.0,32624.0,-23.0,739.0,241089.0,241089.0
TEL,2021-03-23,32700.0,32800.0,32600.0,32700.0,-30.0,425.0,138975.0,138975.0
TEL,2021-03-16,32800.0,32800.0,32800.0,32800.0,12.0,238.0,78064.0,78064.0
TEL,2021-03-15,32800.0,32800.0,32700.0,32761.0,80.0,510.0,167080.0,167080.0
TEL,2021-03-12,32500.0,32500.0,32500.0,32500.0,1.0,300.0,97500.0,97500.0
TEL,2021-03-05,32000.0,32500.0,32000.0,32498.0,-92.0,402.0,130640.0,130640.0
TEL,2021-03-02,32800.0,32800.0,32800.0,32800.0,31.0,100.0,32800.0,32800.0
TEL,2021-02-24,32700.0,32700.0,32700.0,32700.0,-30.0,750.0,245250.0,245250.0
TEL,2021-02-19,32800.0,32800.0,32800.0,32800.0,0.0,100.0,32800.0,32800.0
TEL,2021-02-15,32800.0,32800.0,32800.0,32800.0,92.0,205.0,67240.0,67240.0
TEL,2021-02-11,32500.0,32500.0,32500.0,32500.0,0.0,15.0,4875.0,4875.0
TEL,2021-02-09,32500.0,32500.0,32500.0,32500.0,37.0,380.0,123500.0,123500.0
TEL,2021-02-08,32500.0,32500.0,32000.0,32381.0,-37.0,1.845,597430.0,597430.0
TEL,2021-02-04,32500.0,32500.0,32500.0,32500.0,6.0,100.0,32500.0,32500.0
TEL,2021-02-02,32500.0,32500.0,32400.0,32482.0,25.0,2.535,823430.0,823430.0
TEL,2021-01-28,32400.0,32400.0,32400.0,32400.0,-122.0,1.048,339552.0,339552.0
TEL,2021-01-27,32800.0,32800.0,32800.0,32800.0,219.0,175.0,57400.0,57400.0
TEL,2021-01-26,32300.0,32300.0,32000.0,32098.0,62.0,215.0,69010.0,69010.0
TEL,2021-01-25,31900.0,31900.0,31900.0,31900.0,0.0,150.0,47850.0,47850.0
TEL,2021-01-22,31900.0,31900.0,31900.0,31900.0,-2.0,100.0,31900.0,31900.0
TEL,2021-01-21,31900.0,32000.0,31900.0,31905.0,-9.0,472.0,150593.0,150593.0
TEL,2021-01-20,31700.0,32000.0,31700.0,31934.0,56.0,483.0,154240.0,154240.0
TEL,2021-01-18,31800.0,31800.0,31500.0,31756.0,18.0,1.148,364564.0,364564.0
TEL,2021-01-15,31700.0,31700.0,31700.0,31700.0,57.0,350.0,110950.0,110950.0
TEL,2021-01-13,31700.0,31700.0,31200.0,31521.0,7.0,856.0,269822.0,269822.0
TEL,2021-01-11,31500.0,31500.0,31500.0,31500.0,-16.0,202.0,63630.0,63630.0
TEL,2021-01-08,31600.0,31600.0,31500.0,31550.0,48.0,397.0,125252.0,125252.0
TEL,2020-12-28,31400.0,31400.0,31400.0,31400.0,129.0,45.0,14130.0,14130.0
TEL,2020-12-25,31000.0,31000.0,31000.0,31000.0,0.0,120.0,37200.0,37200.0
TEL,2020-12-24,31000.0,31000.0,31000.0,31000.0,0.0,1.538,476780.0,476780.0
TEL,2020-12-23,31000.0,31000.0,31000.0,31000.0,55.0,55.0,17050.0,17050.0
TEL,2020-12-17,30800.0,30900.0,30800.0,30829.0,175.0,1.441,444253.0,444253.0
TEL,2020-12-15,30300.0,30300.0,30300.0,30300.0,-162.0,20.0,6060.0,6060.0
TEL,2020-12-14,30800.0,30800.0,30800.0,30800.0,65.0,700.0,215600.0,215600.0
TEL,2020-12-11,30600.0,30600.0,30600.0,30600.0,-129.0,291.0,89046.0,89046.0
TEL,2020-12-07,31000.0,31000.0,31000.0,31000.0,32.0,300.0,93000.0,93000.0
TEL,2020-12-03,30900.0,30900.0,30900.0,30900.0,0.0,600.0,185400.0,185400.0
TEL,2020-12-02,30900.0,30900.0,30900.0,30900.0,62.0,500.0,154500.0,154500.0
TEL,2020-12-01,30800.0,30800.0,30700.0,30709.0,13.0,440.0,135120.0,135120.0
TEL,2020-11-27,30700.0,30700.0,30600.0,30668.0,-75.0,736.0,225716.0,225716.0
TEL,2020-11-24,30900.0,30900.0,30900.0,30900.0,0.0,1.475,455775.0,455775.0
TEL,2020-11-23,30900.0,30900.0,30900.0,30900.0,32.0,1.3,401700.0,401700.0
TEL,2020-11-20,30800.0,30800.0,30800.0,30800.0,15.0,900.0,277200.0,277200.0
TEL,2020-11-19,30800.0,30800.0,30700.0,30755.0,252.0,906.0,278642.0,278642.0
TEL,2020-11-16,30000.0,30000.0,30000.0,30000.0,-291.0,2.262,678600.0,678600.0
TEL,2020-11-11,30900.0,30900.0,30900.0,30900.0,0.0,300.0,92700.0,92700.0
TEL,2020-11-10,30900.0,30900.0,30900.0,30900.0,129.0,10.0,3090.0,3090.0
TEL,2020-11-06,30900.0,30900.0,30500.0,30506.0,-191.0,332.0,101280.0,101280.0
TEL,2020-11-03,31100.0,31100.0,31100.0,31100.0,-64.0,35.0,10885.0,10885.0
TEL,2020-11-02,31300.0,31300.0,31300.0,31300.0,0.0,10.0,3130.0,3130.0
TEL,2020-10-30,31300.0,31300.0,31300.0,31300.0,-134.0,185.0,57905.0,57905.0
TEL,2020-10-28,31600.0,31800.0,31600.0,31726.0,-55.0,396.0,125636.0,125636.0
TEL,2020-10-21,31900.0,31900.0,31900.0,31900.0,-31.0,25.0,7975.0,7975.0
TEL,2020-10-20,32000.0,32000.0,32000.0,32000.0,63.0,17.0,5440.0,5440.0
TEL,2020-10-16,31800.0,31800.0,31800.0,31800.0,47.0,5.83,1853.94,1853940.0
TEL,2020-10-14,31700.0,31700.0,31600.0,31650.0,48.0,600.0,189900.0,189900.0
TEL,2020-10-13,31500.0,31500.0,31500.0,31500.0,-156.0,925.0,291375.0,291375.0
TEL,2020-10-01,32000.0,32000.0,32000.0,32000.0,63.0,795.0,254400.0,254400.0
TEL,2020-09-28,31800.0,31800.0,31800.0,31800.0,-27.0,560.0,178080.0,178080.0
TEL,2020-09-23,31800.0,31900.0,31800.0,31885.0,-9.0,609.0,194181.0,194181.0
TEL,2020-09-18,32000.0,32000.0,31700.0,31915.0,68.0,1.027,327763.0,327763.0
TEL,2020-09-17,31700.0,31700.0,31700.0,31700.0,0.0,622.0,197174.0,197174.0
TEL,2020-09-15,31700.0,31700.0,31700.0,31700.0,27.0,50.0,15850.0,15850.0
TEL,2020-09-14,31500.0,31700.0,31500.0,31614.0,-90.0,875.0,276625.0,276625.0
TEL,2020-09-11,31900.0,31900.0,31900.0,31900.0,-15.0,167.0,53273.0,53273.0
TEL,2020-09-10,31700.0,32000.0,31700.0,31948.0,47.0,3.633,1160.661,1160661.0
TEL,2020-09-09,31800.0,31800.0,31800.0,31800.0,0.0,20.0,6360.0,6360.0
TEL,2020-09-07,31800.0,31800.0,31800.0,31800.0,258.0,15.0,4770.0,4770.0
TEL,2020-08-27,31000.0,31000.0,31000.0,31000.0,-221.0,591.0,183210.0,183210.0
TEL,2020-08-24,31700.0,31700.0,31700.0,31700.0,-276.0,161.0,51037.0,51037.0
TEL,2020-08-14,32600.0,32600.0,32600.0,32600.0,252.0,5.0,1630.0,1630.0
TEL,2020-08-07,31800.0,31800.0,31800.0,31800.0,291.0,18.0,5724.0,5724.0
TEL,2020-07-31,30900.0,30900.0,30900.0,30900.0,-281.0,101.0,31209.0,31209.0
TEL,2020-07-30,31500.0,32000.0,31500.0,31792.0,-96.0,2.4,763000.0,763000.0
TEL,2020-07-24,32100.0,32100.0,32100.0,32100.0,31.0,40.0,12840.0,12840.0
TEL,2020-07-22,32000.0,32000.0,32000.0,32000.0,-274.0,264.0,84480.0,84480.0
TEL,2020-07-20,32900.0,32900.0,32900.0,32900.0,281.0,173.0,56917.0,56917.0
TEL,2020-07-13,32000.0,32000.0,32000.0,32000.0,0.0,270.0,86400.0,86400.0
TEL,2020-07-09,32000.0,32000.0,32000.0,32000.0,36.0,2.26,723200.0,723200.0
TEL,2020-07-08,32000.0,32000.0,31800.0,31884.0,190.0,1.749,557654.0,557654.0
TEL,2020-06-30,31000.0,31600.0,31000.0,31289.0,-67.0,550.0,172090.0,172090.0
TEL,2020-06-29,31500.0,31500.0,31500.0,31500.0,-64.0,300.0,94500.0,94500.0
TEL,2020-06-25,31500.0,32000.0,31500.0,31704.0,49.0,54.0,17120.0,17120.0
TEL,2020-06-16,31500.0,32000.0,31500.0,31550.0,-262.0,278.0,87710.0,87710.0
TEL,2020-06-15,32400.0,32400.0,32400.0,32400.0,286.0,197.0,63828.0,63828.0
TEL,2020-06-12,31500.0,31500.0,31500.0,31500.0,0.0,220.0,69300.0,69300.0
TEL,2020-06-08,31500.0,31500.0,31500.0,31500.0,38.0,343.0,108045.0,108045.0
TEL,2020-06-02,31100.0,31500.0,31100.0,31382.0,-149.0,737.0,231287.0,231287.0
TEL,2020-05-28,32000.0,32000.0,31700.0,31856.0,81.0,7.0,2229.904,2229904.0
TEL,2020-05-27,31600.0,31600.0,31600.0,31600.0,-94.0,1.0,316000.0,316000.0
TEL,2020-05-22,31900.0,31900.0,31900.0,31900.0,0.0,1.244,396836.0,396836.0
TEL,2020-05-21,31900.0,31900.0,31900.0,31900.0,178.0,110.0,35090.0,35090.0
TEL,2020-05-18,31500.0,31500.0,31000.0,31342.0,-113.0,713.0,223465.0,223465.0
TEL,2020-05-15,31700.0,31700.0,31700.0,31700.0,0.0,677.0,214609.0,214609.0
TEL,2020-05-14,31700.0,31700.0,31700.0,31700.0,0.0,292.0,92564.0,92564.0
TEL,2020-05-12,31700.0,31700.0,31700.0,31700.0,32.0,400.0,126800.0,126800.0
TEL,2020-05-11,31600.0,31600.0,31600.0,31600.0,32.0,229.0,72364.0,72364.0
TEL,2020-05-08,31500.0,31500.0,31500.0,31500.0,221.0,175.0,55125.0,55125.0
TEL,2020-05-07,31200.0,31200.0,30000.0,30820.0,-5.0,1.928,594218.0,594218.0
TEL,2020-05-06,31000.0,31000.0,30400.0,30834.0,-54.0,1.056,325608.0,325608.0
TEL,2020-05-05,31000.0,31000.0,31000.0,31000.0,-252.0,100.0,31000.0,31000.0
TEL,2020-05-04,31800.0,31800.0,31800.0,31800.0,510.0,20.0,6360.0,6360.0
TEL,2020-04-24,31000.0,31000.0,29000.0,30256.0,39.0,1.027,310730.0,310730.0
TEL,2020-04-21,30100.0,31300.0,30100.0,30139.0,-278.0,155.0,46715.0,46715.0
TEL,2020-04-16,31000.0,31000.0,31000.0,31000.0,438.0,20.0,6200.0,6200.0
TEL,2020-04-15,29700.0,29700.0,29700.0,29700.0,0.0,1.0,297000.0,297000.0
TEL,2020-04-14,29700.0,29700.0,29700.0,29700.0,137.0,200.0,59400.0,59400.0
TEL,2020-04-10,29300.0,29300.0,29300.0,29300.0,0.0,295.0,86435.0,86435.0
TEL,2020-04-08,29300.0,29300.0,29300.0,29300.0,0.0,400.0,117200.0,117200.0
TEL,2020-04-07,29300.0,29300.0,29300.0,29300.0,281.0,200.0,58600.0,58600.0
TEL,2020-04-06,28500.0,28500.0,28500.0,28500.0,274.0,188.0,53580.0,53580.0
TEL,2020-04-03,27900.0,27900.0,27500.0,27740.0,319.0,250.0,69350.0,69350.0
TEL,2020-03-30,27000.0,27000.0,26500.0,26883.0,187.0,857.0,230390.0,230390.0
TEL,2020-03-27,27000.0,27000.0,26100.0,26389.0,-153.0,1.187,313234.0,313234.0
TEL,2020-03-26,26800.0,26800.0,26800.0,26800.0,-293.0,1.0,268000.0,268000.0
TEL,2020-03-25,27000.0,28000.0,27000.0,27610.0,40.0,1.56,430710.0,430710.0
TEL,2020-03-24,27500.0,27500.0,27500.0,27500.0,-34.0,570.0,156750.0,156750.0
TEL,2020-03-23,27500.0,27600.0,27500.0,27593.0,-8.0,1.072,295800.0,295800.0
TEL,2020-03-20,27700.0,27700.0,27600.0,27614.0,-67.0,1.52,419740.0,419740.0
TEL,2020-03-19,27800.0,27800.0,27800.0,27800.0,0.0,1.0,278000.0,278000.0
TEL,2020-03-18,27800.0,27800.0,27800.0,27800.0,-493.0,15.04,4181.12,4181120.0
TEL,2020-03-13,30900.0,30900.0,29000.0,29241.0,-241.0,3.675,1074.605,1074605.0
TEL,2020-03-12,29100.0,31700.0,29100.0,29962.0,-636.0,1.84,551300.0,551300.0
TEL,2020-03-10,32000.0,32000.0,31900.0,31997.0,168.0,3.656,1169.805,1169805.0
TEL,2020-03-09,31500.0,31500.0,31100.0,31469.0,-168.0,1.836,577768.0,577768.0
TEL,2020-03-06,32000.0,32100.0,32000.0,32007.0,2.0,2.927,936857.0,936857.0
TEL,2020-03-04,32000.0,32000.0,32000.0,32000.0,0.0,990.0,316800.0,316800.0
TEL,2020-03-03,32000.0,32000.0,32000.0,32000.0,0.0,1.7,544000.0,544000.0
TEL,2020-03-02,32000.0,32000.0,32000.0,32000.0,0.0,200.0,64000.0,64000.0
TEL,2020-02-28,32000.0,32000.0,32000.0,32000.0,63.0,300.0,96000.0,96000.0
TEL,2020-02-25,31800.0,31800.0,31800.0,31800.0,-121.0,18.0,5724.0,5724.0
TEL,2020-02-24,31800.0,32200.0,31800.0,32190.0,28.0,513.0,165134.0,165134.0
TEL,2020-02-18,32100.0,32100.0,32100.0,32100.0,-31.0,479.0,153759.0,153759.0
TEL,2020-02-13,32200.0,32200.0,32200.0,32200.0,-92.0,100.0,32200.0,32200.0
TEL,2020-02-11,32500.0,32500.0,32500.0,32500.0,93.0,1.18,383500.0,383500.0
TEL,2020-02-10,32200.0,32200.0,32200.0,32200.0,0.0,500.0,161000.0,161000.0
TEL,2020-02-07,32200.0,32200.0,32200.0,32200.0,62.0,320.0,103040.0,103040.0
TEL,2020-02-05,32000.0,32000.0,32000.0,32000.0,0.0,1.5,480000.0,480000.0
TEL,2020-02-04,32000.0,32000.0,32000.0,32000.0,0.0,1.3,416000.0,416000.0
TEL,2020-02-03,32000.0,32000.0,32000.0,32000.0,66.0,300.0,96000.0,96000.0
TEL,2020-01-31,31700.0,32000.0,31700.0,31790.0,-13.0,1.0,317900.0,317900.0
TEL,2020-01-29,32000.0,32000.0,31600.0,31831.0,-84.0,865.0,275340.0,275340.0
TEL,2020-01-24,32100.0,32100.0,32100.0,32100.0,-103.0,20.0,6420.0,6420.0
TEL,2020-01-22,32200.0,32800.0,32200.0,32435.0,-20.0,485.0,157310.0,157310.0
TEL,2020-01-20,32500.0,32500.0,32500.0,32500.0,125.0,250.0,81250.0,81250.0
TEL,2020-01-16,32100.0,32100.0,32100.0,32100.0,-213.0,500.0,160500.0,160500.0
TEL,2020-01-15,32800.0,32800.0,32800.0,32800.0,186.0,30.0,9840.0,9840.0
TEL,2020-01-14,32200.0,32200.0,32200.0,32200.0,-144.0,500.0,161000.0,161000.0
TEL,2020-01-13,32800.0,32800.0,32500.0,32671.0,210.0,175.0,57175.0,57175.0
TEL,2020-01-09,32000.0,32000.0,32000.0,32000.0,0.0,326.0,104320.0,104320.0
TEL,2019-12-27,32000.0,32000.0,32000.0,32000.0,-123.0,200.0,64000.0,64000.0
TEL,2019-12-26,32400.0,32400.0,32400.0,32400.0,137.0,1.0,324000.0,324000.0
TEL,2019-12-25,31600.0,32000.0,31600.0,31962.0,179.0,1.655,528976.0,528976.0
TEL,2019-12-24,31500.0,31700.0,31400.0,31401.0,-31.0,4.042,1269.248,1269248.0
TEL,2019-12-16,31500.0,31500.0,31500.0,31500.0,161.0,56.0,17640.0,17640.0
TEL,2019-12-13,31000.0,31000.0,31000.0,31000.0,0.0,810.0,251100.0,251100.0
TEL,2019-12-11,31000.0,31000.0,31000.0,31000.0,-159.0,200.0,62000.0,62000.0
TEL,2019-12-06,31500.0,31500.0,31500.0,31500.0,143.0,500.0,157500.0,157500.0
TEL,2019-12-05,31200.0,31200.0,31000.0,31055.0,18.0,1.815,563650.0,563650.0
TEL,2019-12-04,31000.0,31000.0,31000.0,31000.0,98.0,200.0,62000.0,62000.0
TEL,2019-12-02,30700.0,30700.0,30700.0,30700.0,-132.0,300.0,92100.0,92100.0
TEL,2019-11-28,31200.0,31200.0,30500.0,31111.0,117.0,789.0,245468.0,245468.0
TEL,2019-11-22,30700.0,30800.0,30700.0,30750.0,-16.0,308.0,94710.0,94710.0
TEL,2019-11-20,30800.0,30800.0,30800.0,30800.0,65.0,360.0,110880.0,110880.0
TEL,2019-11-19,30600.0,30600.0,30600.0,30600.0,-15.0,146.0,44676.0,44676.0
TEL,2019-11-18,30800.0,30800.0,30600.0,30647.0,-50.0,274.0,83972.0,83972.0
TEL,2019-11-14,30800.0,30800.0,30800.0,30800.0,65.0,35.0,10780.0,10780.0
TEL,2019-11-13,30600.0,30600.0,30600.0,30600.0,-57.0,90.0,27540.0,27540.0
TEL,2019-11-08,30900.0,30900.0,30100.0,30775.0,238.0,1.6,492397.0,492397.0
TEL,2019-11-05,30000.0,30200.0,30000.0,30059.0,-42.0,301.0,90478.0,90478.0
TEL,2019-11-01,30500.0,30500.0,30100.0,30187.0,62.0,462.0,139462.0,139462.0
TEL,2019-10-31,30000.0,30000.0,30000.0,30000.0,0.0,550.0,165000.0,165000.0
TEL,2019-10-30,30000.0,30000.0,30000.0,30000.0,-132.0,500.0,150000.0,150000.0
TEL,2019-10-24,30500.0,30500.0,30000.0,30400.0,133.0,2.946,895591.0,895591.0
TEL,2019-10-22,30000.0,30000.0,30000.0,30000.0,0.0,200.0,60000.0,60000.0
TEL,2019-10-17,30000.0,30000.0,30000.0,30000.0,-164.0,65.0,19500.0,19500.0
TEL,2019-10-16,30500.0,30500.0,30500.0,30500.0,167.0,300.0,91500.0,91500.0
TEL,2019-10-15,30000.0,30000.0,30000.0,30000.0,-131.0,1.1,330000.0,330000.0
TEL,2019-10-10,30100.0,30500.0,30100.0,30397.0,-34.0,390.0,118550.0,118550.0
TEL,2019-10-08,30500.0,30500.0,30500.0,30500.0,0.0,682.0,208010.0,208010.0
TEL,2019-10-01,30500.0,30500.0,30500.0,30500.0,-129.0,800.0,244000.0,244000.0
TEL,2019-09-30,30900.0,30900.0,30900.0,30900.0,266.0,322.0,99498.0,99498.0
TEL,2019-09-27,30100.0,30100.0,30100.0,30100.0,33.0,110.0,33110.0,33110.0
TEL,2019-09-26,30000.0,30000.0,30000.0,30000.0,-27.0,100.0,30000.0,30000.0
TEL,2019-09-25,30000.0,30700.0,30000.0,30081.0,-261.0,745.0,224106.0,224106.0
TEL,2019-09-24,30700.0,30900.0,30700.0,30888.0,296.0,320.0,98840.0,98840.0
TEL,2019-09-23,30000.0,30000.0,30000.0,30000.0,0.0,472.0,141600.0,141600.0
TEL,2019-09-20,30000.0,30000.0,30000.0,30000.0,0.0,567.0,170100.0,170100.0
TEL,2019-09-19,30000.0,30000.0,30000.0,30000.0,0.0,100.0,30000.0,30000.0
TEL,2019-09-10,30000.0,30000.0,30000.0,30000.0,0.0,761.0,228300.0,228300.0
TEL,2019-09-06,30000.0,30000.0,30000.0,30000.0,0.0,1.222,366600.0,366600.0
TEL,2019-09-05,30000.0,30000.0,30000.0,30000.0,169.0,55.0,16500.0,16500.0
TEL,2019-09-04,29500.0,29500.0,29500.0,29500.0,-83.0,937.0,276415.0,276415.0
TEL,2019-09-03,29800.0,29800.0,29700.0,29746.0,83.0,600.0,178478.0,178478.0
TEL,2019-08-30,29500.0,29500.0,29500.0,29500.0,-67.0,813.0,239835.0,239835.0
TEL,2019-08-29,29700.0,29700.0,29700.0,29700.0,68.0,500.0,148500.0,148500.0
TEL,2019-08-27,29500.0,29500.0,29500.0,29500.0,0.0,1.555,458725.0,458725.0
TEL,2019-08-22,29500.0,29500.0,29500.0,29500.0,0.0,100.0,29500.0,29500.0
TEL,2019-08-21,29500.0,29500.0,29500.0,29500.0,0.0,119.0,35105.0,35105.0
TEL,2019-08-20,29500.0,29500.0,29500.0,29500.0,0.0,350.0,103250.0,103250.0
TEL,2019-08-19,29500.0,29500.0,29500.0,29500.0,0.0,1.501,442795.0,442795.0
TEL,2019-08-16,29500.0,29500.0,29500.0,29500.0,-52.0,1.0,295000.0,295000.0
TEL,2019-08-12,29700.0,29700.0,29500.0,29653.0,52.0,2.757,817529.0,817529.0
TEL,2019-08-09,29500.0,29500.0,29500.0,29500.0,103.0,600.0,177000.0,177000.0
TEL,2019-08-08,29200.0,29200.0,29200.0,29200.0,63.0,730.0,213160.0,213160.0
TEL,2019-08-07,29000.0,29100.0,29000.0,29017.0,6.0,2.42,702200.0,702200.0
TEL,2019-08-06,29000.0,29000.0,29000.0,29000.0,0.0,732.0,212280.0,212280.0
TEL,2019-07-30,29000.0,29000.0,29000.0,29000.0,0.0,329.0,95410.0,95410.0
TEL,2019-07-22,29000.0,29000.0,29000.0,29000.0,0.0,700.0,203000.0,203000.0
TEL,2019-07-19,29000.0,29000.0,29000.0,29000.0,0.0,97.0,28130.0,28130.0
TEL,2019-07-16,29000.0,29000.0,29000.0,29000.0,-129.0,108.0,31320.0,31320.0
TEL,2019-07-03,29500.0,29500.0,29000.0,29379.0,-42.0,1.45,426000.0,426000.0
TEL,2019-07-02,29600.0,29600.0,29300.0,29502.0,35.0,2.014,594164.0,594164.0
TEL,2019-06-28,29400.0,29400.0,29400.0,29400.0,0.0,35.0,10290.0,10290.0
TEL,2019-06-26,29400.0,29400.0,29400.0,29400.0,138.0,600.0,176400.0,176400.0
TEL,2019-06-25,29000.0,29000.0,29000.0,29000.0,0.0,404.0,117160.0,117160.0
TEL,2019-06-20,29000.0,29000.0,29000.0,29000.0,0.0,170.0,49300.0,49300.0
TEL,2019-06-18,29000.0,29000.0,29000.0,29000.0,0.0,150.0,43500.0,43500.0
TEL,2019-06-13,29000.0,29000.0,29000.0,29000.0,0.0,994.0,288260.0,288260.0
TEL,2019-06-12,29000.0,29000.0,29000.0,29000.0,-62.0,1.3,377000.0,377000.0
TEL,2019-06-11,29000.0,29500.0,29000.0,29180.0,-163.0,100.0,29180.0,29180.0
TEL,2019-06-05,29800.0,29800.0,29600.0,29663.0,21.0,2.09,619955.0,619955.0
TEL,2019-05-31,29600.0,29600.0,29600.0,29600.0,-100.0,1.2,355200.0,355200.0
TEL,2019-05-30,29900.0,29900.0,29900.0,29900.0,-63.0,1.0,299000.0,299000.0
TEL,2019-05-29,30000.0,30200.0,29900.0,30089.0,-82.0,2.698,811796.0,811796.0
TEL,2019-05-28,30400.0,30400.0,30300.0,30339.0,13.0,768.0,233004.0,233004.0
TEL,2019-05-27,30300.0,30300.0,30300.0,30300.0,-226.0,557.0,168771.0,168771.0
TEL,2019-05-22,31000.0,31000.0,31000.0,31000.0,-4.0,100.0,31000.0,31000.0
TEL,2019-05-21,31400.0,31400.0,30900.0,31012.0,45.0,1.766,547664.0,547664.0
TEL,2019-05-20,30900.0,30900.0,30200.0,30872.0,-9.0,252.0,77798.0,77798.0
TEL,2019-05-16,30900.0,30900.0,30900.0,30900.0,300.0,29.0,8961.0,8961.0
TEL,2019-05-14,30000.0,30000.0,30000.0,30000.0,0.0,150.0,45000.0,45000.0
TEL,2019-05-13,30000.0,30000.0,30000.0,30000.0,0.0,76.0,22800.0,22800.0
TEL,2019-05-10,30000.0,30000.0,30000.0,30000.0,0.0,100.0,30000.0,30000.0
TEL,2019-05-09,30000.0,30000.0,30000.0,30000.0,0.0,90.0,27000.0,27000.0
TEL,2019-05-07,30000.0,30000.0,30000.0,30000.0,0.0,1.566,469800.0,469800.0
TEL,2019-05-06,30000.0,30000.0,30000.0,30000.0,30.0,1.435,430500.0,430500.0
TEL,2019-04-25,29700.0,30000.0,29700.0,29911.0,-30.0,810.0,242280.0,242280.0
TEL,2019-04-24,30000.0,30000.0,30000.0,30000.0,101.0,230.0,69000.0,69000.0
TEL,2019-04-23,29700.0,29700.0,29700.0,29700.0,-100.0,98.0,29106.0,29106.0
TEL,2019-04-19,30000.0,30000.0,30000.0,30000.0,14.0,2.212,663600.0,663600.0
TEL,2019-04-18,30000.0,30000.0,29500.0,29959.0,-14.0,1.816,544050.0,544050.0
TEL,2019-04-17,30000.0,30000.0,30000.0,30000.0,0.0,1.378,413400.0,413400.0
TEL,2019-04-16,30000.0,30000.0,30000.0,30000.0,31.0,125.0,37500.0,37500.0
TEL,2019-04-15,29600.0,30000.0,29600.0,29908.0,-31.0,130.0,38880.0,38880.0
TEL,2019-04-12,30000.0,30000.0,30000.0,30000.0,88.0,1.35,405000.0,405000.0
TEL,2019-04-10,29700.0,29900.0,29600.0,29737.0,80.0,1.411,419589.0,419589.0
TEL,2019-04-09,29500.0,29500.0,29500.0,29500.0,68.0,235.0,69325.0,69325.0
TEL,2019-04-08,29500.0,29500.0,29300.0,29300.0,-4.0,7.27,2130.12,2130120.0
TEL,2019-04-05,29400.0,29400.0,29000.0,29313.0,108.0,1.15,337100.0,337100.0
TEL,2019-04-04,29000.0,29000.0,29000.0,29000.0,-203.0,15.0,4350.0,4350.0
TEL,2019-04-01,29600.0,29600.0,29600.0,29600.0,107.0,100.0,29600.0,29600.0
TEL,2019-03-28,29100.0,29300.0,29100.0,29288.0,-237.0,533.0,156103.0,156103.0
TEL,2019-03-26,30000.0,30000.0,30000.0,30000.0,-9.0,500.0,150000.0,150000.0
TEL,2019-03-25,30000.0,30100.0,30000.0,30028.0,-46.0,740.0,222210.0,222210.0
TEL,2019-03-20,30200.0,30200.0,30100.0,30168.0,-109.0,946.0,285392.0,285392.0
TEL,2019-03-14,30500.0,30500.0,30500.0,30500.0,-88.0,500.0,152500.0,152500.0
TEL,2019-03-13,30800.0,30800.0,30700.0,30772.0,56.0,1.43,440040.0,440040.0
TEL,2019-03-12,30600.0,30600.0,30600.0,30600.0,-65.0,100.0,30600.0,30600.0
TEL,2019-03-11,30800.0,30800.0,30800.0,30800.0,-32.0,1.972,607376.0,607376.0
TEL,2019-03-07,30900.0,30900.0,30900.0,30900.0,-1.0,325.0,100425.0,100425.0
TEL,2019-03-06,30900.0,31000.0,30900.0,30903.0,-31.0,3.745,1157.305,1157305.0
TEL,2019-03-04,31000.0,31000.0,31000.0,31000.0,0.0,410.0,127100.0,127100.0
TEL,2019-03-01,31000.0,31000.0,31000.0,31000.0,-4.0,100.0,31000.0,31000.0
TEL,2019-02-28,31000.0,31400.0,31000.0,31013.0,-123.0,1.017,315398.0,315398.0
TEL,2019-02-27,31400.0,31400.0,31400.0,31400.0,-32.0,1.211,380254.0,380254.0
TEL,2019-02-26,31500.0,31500.0,31500.0,31500.0,44.0,290.0,91350.0,91350.0
TEL,2019-02-25,31000.0,31500.0,31000.0,31363.0,117.0,310.0,97225.0,97225.0
TEL,2019-02-21,31000.0,31000.0,31000.0,31000.0,-159.0,70.0,21700.0,21700.0
TEL,2019-02-20,31500.0,31500.0,31500.0,31500.0,16.0,1.003,315945.0,315945.0
TEL,2019-02-19,31500.0,31500.0,31400.0,31449.0,123.0,197.0,61955.0,61955.0
TEL,2019-02-18,31000.0,31300.0,31000.0,31067.0,22.0,450.0,139800.0,139800.0
TEL,2019-02-15,31000.0,31000.0,31000.0,31000.0,28.0,369.0,114390.0,114390.0
TEL,2019-02-13,31000.0,31000.0,30700.0,30913.0,-28.0,344.0,106340.0,106340.0
TEL,2019-02-12,31000.0,31000.0,31000.0,31000.0,32.0,1.934,599540.0,599540.0
TEL,2019-02-11,30900.0,30900.0,30900.0,30900.0,2.0,24.0,7416.0,7416.0
TEL,2019-02-08,31000.0,31000.0,30800.0,30893.0,129.0,1.451,448261.0,448261.0
TEL,2019-02-07,30500.0,30500.0,30500.0,30500.0,-129.0,25.0,7625.0,7625.0
TEL,2019-02-06,30900.0,30900.0,30900.0,30900.0,168.0,10.0,3090.0,3090.0
TEL,2019-02-05,30500.0,30500.0,30300.0,30388.0,-37.0,615.0,186889.0,186889.0
TEL,2019-01-31,30500.0,30500.0,30500.0,30500.0,0.0,150.0,45750.0,45750.0
TEL,2019-01-30,30500.0,30500.0,30500.0,30500.0,0.0,1.036,315980.0,315980.0
TEL,2019-01-29,30500.0,30500.0,30500.0,30500.0,66.0,300.0,91500.0,91500.0
TEL,2019-01-28,30300.0,30300.0,30300.0,30300.0,-7.0,223.0,67569.0,67569.0
TEL,2019-01-23,30200.0,30500.0,30200.0,30320.0,37.0,1.022,309866.0,309866.0
TEL,2019-01-22,30200.0,30300.0,30200.0,30207.0,2.0,8.369,2528.038,2528038.0
TEL,2019-01-21,30200.0,30200.0,30200.0,30200.0,0.0,712.0,215024.0,215024.0
TEL,2019-01-18,30200.0,30200.0,30200.0,30200.0,0.0,294.0,88788.0,88788.0
TEL,2019-01-17,30200.0,30200.0,30200.0,30200.0,33.0,660.0,199320.0,199320.0
TEL,2019-01-14,30300.0,30300.0,30000.0,30100.0,0.0,300.0,90300.0,90300.0
TEL,2019-01-11,30100.0,30100.0,30100.0,30100.0,0.0,1.216,366016.0,366016.0
TEL,2019-01-10,30100.0,30100.0,30100.0,30100.0,33.0,100.0,30100.0,30100.0
TEL,2019-01-09,30000.0,30000.0,30000.0,30000.0,0.0,1.322,396600.0,396600.0
TEL,2019-01-08,30000.0,30000.0,30000.0,30000.0,171.0,920.0,276000.0,276000.0
TEL,2019-01-04,29500.0,29500.0,29400.0,29495.0,146.0,1.221,360134.0,360134.0
TEL,2018-12-27,29000.0,29100.0,29000.0,29071.0,94.0,140.0,40700.0,40700.0
TEL,2018-12-26,28800.0,28800.0,28800.0,28800.0,-103.0,79.0,22752.0,22752.0
TEL,2018-12-24,29100.0,29100.0,29100.0,29100.0,-300.0,505.0,146955.0,146955.0
TEL,2018-12-19,30000.0,30000.0,30000.0,30000.0,0.0,500.0,150000.0,150000.0
TEL,2018-12-17,30000.0,30000.0,30000.0,30000.0,14.0,410.0,123000.0,123000.0
TEL,2018-12-14,29000.0,30000.0,29000.0,29958.0,-14.0,313.0,93770.0,93770.0
TEL,2018-12-13,30000.0,30000.0,30000.0,30000.0,46.0,604.0,181200.0,181200.0
TEL,2018-12-11,29900.0,29900.0,29800.0,29864.0,123.0,581.0,173510.0,173510.0
TEL,2018-12-10,29500.0,29500.0,29500.0,29500.0,0.0,236.0,69620.0,69620.0
TEL,2018-12-03,29500.0,29500.0,29500.0,29500.0,172.0,50.0,14750.0,14750.0
TEL,2018-11-30,29000.0,29000.0,29000.0,29000.0,0.0,100.0,29000.0,29000.0
TEL,2018-11-29,29000.0,29000.0,29000.0,29000.0,-169.0,1.043,302470.0,302470.0
TEL,2018-11-26,29500.0,29500.0,29500.0,29500.0,140.0,899.0,265205.0,265205.0
TEL,2018-11-22,29000.0,29100.0,29000.0,29093.0,-286.0,1.511,439600.0,439600.0
TEL,2018-11-15,30000.0,30000.0,29900.0,29950.0,-17.0,200.0,59900.0,59900.0
TEL,2018-11-14,30000.0,30000.0,30000.0,30000.0,8.0,700.0,210000.0,210000.0
TEL,2018-11-13,29900.0,30000.0,29900.0,29977.0,-92.0,2.7,809370.0,809370.0
TEL,2018-11-09,30100.0,30700.0,30100.0,30255.0,129.0,1.1,332800.0,332800.0
TEL,2018-11-08,29900.0,29900.0,29800.0,29869.0,300.0,3.353,1001.494,1001494.0
TEL,2018-11-01,29000.0,29000.0,29000.0,29000.0,36.0,1.619,469510.0,469510.0
TEL,2018-10-30,28800.0,29000.0,28800.0,28895.0,-205.0,420.0,121360.0,121360.0
TEL,2018-10-25,29500.0,29500.0,29500.0,29500.0,13.0,350.0,103250.0,103250.0
TEL,2018-10-24,29300.0,30000.0,29300.0,29462.0,-244.0,260.0,76600.0,76600.0
TEL,2018-10-22,30200.0,30200.0,30200.0,30200.0,486.0,522.0,157644.0,157644.0
TEL,2018-10-19,28800.0,28800.0,28800.0,28800.0,286.0,1.502,432576.0,432576.0
TEL,2018-10-15,28000.0,28000.0,28000.0,28000.0,0.0,40.0,11200.0,11200.0
TEL,2018-10-10,28000.0,28000.0,28000.0,28000.0,287.0,45.0,12600.0,12600.0
TEL,2018-10-08,27500.0,27500.0,27000.0,27220.0,-209.0,1.215,330725.0,330725.0
TEL,2018-10-05,27800.0,27800.0,27800.0,27800.0,-87.0,120.0,33360.0,33360.0
TEL,2018-10-03,28000.0,28100.0,28000.0,28043.0,-40.0,694.0,194620.0,194620.0
TEL,2018-10-01,28100.0,28400.0,28000.0,28156.0,-243.0,1.414,398122.0,398122.0
TEL,2018-09-28,29000.0,29000.0,28700.0,28858.0,55.0,950.0,274150.0,274150.0
TEL,2018-09-27,28700.0,28700.0,28700.0,28700.0,73.0,445.0,127715.0,127715.0
TEL,2018-09-26,28700.0,28700.0,28400.0,28493.0,-55.0,645.0,183780.0,183780.0
TEL,2018-09-25,28700.0,28700.0,28600.0,28650.0,-17.0,100.0,28650.0,28650.0
TEL,2018-09-19,28700.0,28700.0,28700.0,28700.0,35.0,1.055,302785.0,302785.0
TEL,2018-09-17,28600.0,28600.0,28600.0,28600.0,-25.0,597.0,170742.0,170742.0
TEL,2018-09-12,28700.0,28700.0,28600.0,28672.0,167.0,2.184,626197.0,626197.0
TEL,2018-09-11,28200.0,28200.0,28200.0,28200.0,-140.0,464.0,130848.0,130848.0
TEL,2018-09-10,28600.0,28600.0,28600.0,28600.0,0.0,20.0,5720.0,5720.0
TEL,2018-09-05,28600.0,28600.0,28600.0,28600.0,25.0,850.0,243100.0,243100.0
TEL,2018-09-04,28500.0,28600.0,28500.0,28529.0,164.0,2.734,779992.0,779992.0
TEL,2018-09-03,28000.0,28100.0,28000.0,28069.0,37.0,636.0,178521.0,178521.0
TEL,2018-08-31,27900.0,28000.0,27900.0,27965.0,-83.0,459.0,128361.0,128361.0
TEL,2018-08-29,28200.0,28200.0,28200.0,28200.0,76.0,500.0,141000.0,141000.0
TEL,2018-08-27,28100.0,28100.0,27700.0,27986.0,163.0,1.669,467085.0,467085.0
TEL,2018-08-24,27500.0,27600.0,27400.0,27538.0,-58.0,520.0,143200.0,143200.0
TEL,2018-08-20,27700.0,27700.0,27700.0,27700.0,-14.0,429.0,118833.0,118833.0
TEL,2018-08-17,27700.0,27800.0,27700.0,27740.0,-152.0,747.0,207219.0,207219.0
TEL,2018-08-13,28100.0,28300.0,28100.0,28167.0,-220.0,300.0,84500.0,84500.0
TEL,2018-08-09,28800.0,28800.0,28800.0,28800.0,-69.0,957.0,275616.0,275616.0
TEL,2018-08-08,29000.0,29000.0,29000.0,29000.0,357.0,30.0,8700.0,8700.0
TEL,2018-08-07,28000.0,28000.0,28000.0,28000.0,219.0,711.0,199080.0,199080.0
TEL,2018-08-03,27400.0,27400.0,27400.0,27400.0,-108.0,53.0,14522.0,14522.0
TEL,2018-07-31,27700.0,27700.0,27700.0,27700.0,12.0,100.0,27700.0,27700.0
TEL,2018-07-27,27700.0,27700.0,27600.0,27666.0,120.0,1.021,282471.0,282471.0
TEL,2018-07-26,27400.0,27400.0,27300.0,27338.0,-23.0,525.0,143525.0,143525.0
TEL,2018-07-24,27400.0,27400.0,27400.0,27400.0,-27.0,631.0,172894.0,172894.0
TEL,2018-07-19,27200.0,27500.0,27200.0,27473.0,-82.0,550.0,151100.0,151100.0
TEL,2018-07-16,27700.0,27700.0,27700.0,27700.0,62.0,257.0,71189.0,71189.0
TEL,2018-07-09,27600.0,27600.0,27500.0,27529.0,3.0,541.0,148931.0,148931.0
TEL,2018-07-04,27600.0,27600.0,27500.0,27522.0,-60.0,1.0,275220.0,275220.0
TEL,2018-07-03,27600.0,27800.0,27600.0,27689.0,69.0,770.0,213205.0,213205.0
TEL,2018-06-29,27500.0,27500.0,27500.0,27500.0,0.0,852.0,234300.0,234300.0
TEL,2018-06-27,27500.0,27500.0,27500.0,27500.0,-143.0,391.0,107525.0,107525.0
TEL,2018-06-26,27900.0,27900.0,27900.0,27900.0,33.0,560.0,156240.0,156240.0
TEL,2018-06-25,27900.0,27900.0,27500.0,27809.0,224.0,479.0,133205.0,133205.0
TEL,2018-06-21,27200.0,27200.0,27200.0,27200.0,-274.0,2.246,610912.0,610912.0
TEL,2018-06-20,27500.0,28000.0,27500.0,27965.0,169.0,984.0,275180.0,275180.0
TEL,2018-06-19,27500.0,27500.0,27500.0,27500.0,0.0,865.0,237875.0,237875.0
TEL,2018-06-18,27500.0,27500.0,27500.0,27500.0,0.0,2.4,660000.0,660000.0
TEL,2018-06-14,27500.0,27500.0,27500.0,27500.0,0.0,500.0,137500.0,137500.0
TEL,2018-06-13,27500.0,27500.0,27500.0,27500.0,0.0,2.7,742500.0,742500.0
TEL,2018-06-12,27500.0,27500.0,27500.0,27500.0,0.0,970.0,266750.0,266750.0
TEL,2018-06-11,27500.0,27500.0,27500.0,27500.0,73.0,30.0,8250.0,8250.0
TEL,2018-06-08,27300.0,27300.0,27300.0,27300.0,0.0,763.0,208299.0,208299.0
TEL,2018-06-07,27300.0,27300.0,27300.0,27300.0,111.0,1.8,491400.0,491400.0
TEL,2018-06-06,27000.0,27000.0,27000.0,27000.0,0.0,100.0,27000.0,27000.0
TEL,2018-06-05,27000.0,27000.0,27000.0,27000.0,0.0,550.0,148500.0,148500.0
TEL,2018-06-04,27000.0,27000.0,27000.0,27000.0,37.0,628.0,169560.0,169560.0
TEL,2018-06-01,26900.0,26900.0,26900.0,26900.0,267.0,100.0,26900.0,26900.0
TEL,2018-05-30,26200.0,26200.0,26200.0,26200.0,-296.0,20.0,5240.0,5240.0
TEL,2018-05-29,27000.0,27000.0,27000.0,27000.0,-291.0,424.0,114480.0,114480.0
TEL,2018-05-23,28000.0,28000.0,27000.0,27808.0,299.0,520.0,144600.0,144600.0
TEL,2018-05-22,27000.0,27000.0,27000.0,27000.0,0.0,1.02,275400.0,275400.0
TEL,2018-05-18,27000.0,27000.0,27000.0,27000.0,-146.0,350.0,94500.0,94500.0
TEL,2018-05-17,27400.0,27600.0,27400.0,27401.0,-283.0,3.59,983700.0,983700.0
TEL,2018-05-16,28200.0,28200.0,28200.0,28200.0,-118.0,8.972,2530.104,2530104.0
TEL,2018-05-15,29000.0,29000.0,28300.0,28538.0,48.0,5.59,1595.25,1595250.0
TEL,2018-05-14,28200.0,28500.0,28200.0,28402.0,-143.0,1.471,417799.0,417799.0
TEL,2018-05-11,28800.0,28900.0,28800.0,28815.0,-64.0,470.0,135430.0,135430.0
TEL,2018-05-10,29000.0,29000.0,29000.0,29000.0,0.0,15.0,4350.0,4350.0
TEL,2018-05-09,29000.0,29000.0,29000.0,29000.0,197.0,401.0,116290.0,116290.0
TEL,2018-05-08,29000.0,29000.0,28200.0,28441.0,-9.0,332.0,94424.0,94424.0
TEL,2018-05-07,29100.0,29100.0,28200.0,28466.0,107.0,1.624,462282.0,462282.0
TEL,2018-05-04,28200.0,28200.0,28000.0,28164.0,-13.0,365.0,102800.0,102800.0
TEL,2018-05-03,28200.0,28200.0,28200.0,28200.0,-26.0,770.0,217140.0,217140.0
TEL,2018-05-02,28200.0,29100.0,28100.0,28274.0,98.0,265.0,74925.0,74925.0
TEL,2018-04-30,28000.0,28000.0,28000.0,28000.0,33.0,1.024,286720.0,286720.0
TEL,2018-04-27,28000.0,28000.0,27600.0,27907.0,-33.0,1.303,363628.0,363628.0
TEL,2018-04-26,28000.0,28000.0,28000.0,28000.0,0.0,1.348,377440.0,377440.0
TEL,2018-04-25,28000.0,28000.0,28000.0,28000.0,0.0,2.9,812000.0,812000.0
TEL,2018-04-23,28000.0,28000.0,28000.0,28000.0,-4.0,1.0,280000.0,280000.0
TEL,2018-04-20,28000.0,28100.0,28000.0,28011.0,4.0,3.198,895790.0,895790.0
TEL,2018-04-18,28000.0,28000.0,28000.0,28000.0,0.0,765.0,214200.0,214200.0
TEL,2018-04-17,28000.0,28000.0,28000.0,28000.0,0.0,50.0,14000.0,14000.0
TEL,2018-04-16,28000.0,28000.0,28000.0,28000.0,7.0,1.486,416080.0,416080.0
TEL,2018-04-13,28000.0,28500.0,27900.0,27980.0,-251.0,1.483,414945.0,414945.0
TEL,2018-04-11,28700.0,28700.0,28700.0,28700.0,177.0,240.0,68880.0,68880.0
TEL,2018-04-04,28200.0,28200.0,28200.0,28200.0,-35.0,399.0,112518.0,112518.0
TEL,2018-04-03,28300.0,28300.0,28300.0,28300.0,-70.0,438.0,123954.0,123954.0
TEL,2018-04-02,28500.0,28500.0,28500.0,28500.0,-35.0,150.0,42750.0,42750.0
TEL,2018-03-28,28600.0,28600.0,28600.0,28600.0,-172.0,300.0,85800.0,85800.0
TEL,2018-03-26,29100.0,29100.0,29100.0,29100.0,-136.0,100.0,29100.0,29100.0
TEL,2018-03-22,29500.0,29500.0,29500.0,29500.0,30.0,1.605,473475.0,473475.0
TEL,2018-03-21,29500.0,29500.0,29200.0,29413.0,108.0,345.0,101475.0,101475.0
TEL,2018-03-20,29100.0,29100.0,29100.0,29100.0,0.0,600.0,174600.0,174600.0
TEL,2018-03-19,29100.0,29100.0,29100.0,29100.0,-32.0,565.0,164415.0,164415.0
TEL,2018-03-15,29300.0,29300.0,29000.0,29192.0,426.0,2.841,829341.0,829341.0
TEL,2018-03-13,28000.0,28000.0,28000.0,28000.0,0.0,838.0,234640.0,234640.0
TEL,2018-03-12,28000.0,28000.0,28000.0,28000.0,36.0,1.37,383600.0,383600.0
TEL,2018-03-09,27900.0,27900.0,27900.0,27900.0,489.0,80.0,22320.0,22320.0
TEL,2018-03-07,26600.0,26600.0,26600.0,26600.0,-952.0,251.0,66766.0,66766.0
TEL,2018-03-05,29400.0,29400.0,29400.0,29400.0,0.0,90.0,26460.0,26460.0
TEL,2018-03-02,29400.0,29400.0,29400.0,29400.0,244.0,50.0,14700.0,14700.0
TEL,2018-02-28,28700.0,28700.0,28700.0,28700.0,-271.0,758.0,217546.0,217546.0
TEL,2018-02-23,29500.0,29500.0,29500.0,29500.0,-18.0,281.0,82895.0,82895.0
TEL,2018-02-22,29500.0,29600.0,29500.0,29554.0,3.0,219.0,64724.0,64724.0
TEL,2018-02-21,29500.0,29600.0,29500.0,29544.0,-152.0,900.0,265900.0,265900.0
TEL,2018-02-16,30000.0,30000.0,30000.0,30000.0,135.0,2.33,699000.0,699000.0
TEL,2018-02-15,29600.0,29600.0,29600.0,29600.0,-152.0,150.0,44400.0,44400.0
TEL,2018-02-12,30000.0,30100.0,30000.0,30058.0,19.0,1.65,495950.0,495950.0
TEL,2018-02-09,30000.0,30000.0,30000.0,30000.0,-4.0,1.22,366000.0,366000.0
TEL,2018-02-08,30000.0,30100.0,30000.0,30013.0,-37.0,4.075,1223.05,1223050.0
TEL,2018-02-07,30100.0,30200.0,30100.0,30124.0,8.0,420.0,126520.0,126520.0
TEL,2018-02-06,30100.0,30100.0,30100.0,30100.0,273.0,245.0,73745.0,73745.0
TEL,2018-02-01,29300.0,29300.0,29300.0,29300.0,-266.0,46.0,13478.0,13478.0
TEL,2018-01-31,30100.0,30100.0,30100.0,30100.0,273.0,310.0,93310.0,93310.0
TEL,2018-01-30,29300.0,29300.0,29300.0,29300.0,0.0,537.0,157341.0,157341.0
TEL,2018-01-26,29300.0,29300.0,29300.0,29300.0,296.0,63.0,18459.0,18459.0
TEL,2018-01-23,28400.0,28600.0,28400.0,28457.0,55.0,350.0,99600.0,99600.0
TEL,2018-01-22,28300.0,28300.0,28300.0,28300.0,107.0,100.0,28300.0,28300.0
TEL,2018-01-17,28000.0,28000.0,28000.0,28000.0,0.0,617.0,172760.0,172760.0
TEL,2018-01-15,28000.0,28000.0,28000.0,28000.0,-36.0,3.335,933800.0,933800.0
TEL,2018-01-12,28100.0,28100.0,28100.0,28100.0,36.0,683.0,191923.0,191923.0
TEL,2018-01-11,28000.0,28000.0,28000.0,28000.0,182.0,25.0,7000.0,7000.0
TEL,2018-01-09,27500.0,27500.0,27500.0,27500.0,-179.0,100.0,27500.0,27500.0
TEL,2018-01-04,28000.0,28000.0,28000.0,28000.0,182.0,294.0,82320.0,82320.0
TEL,2017-12-27,27500.0,27500.0,27500.0,27500.0,0.0,100.0,27500.0,27500.0
TEL,2017-12-26,27500.0,27500.0,27500.0,27500.0,-70.0,50.0,13750.0,13750.0
TEL,2017-12-25,28000.0,28000.0,27000.0,27694.0,71.0,1.357,375805.0,375805.0
TEL,2017-12-22,27500.0,27500.0,27500.0,27500.0,23.0,920.0,253000.0,253000.0
TEL,2017-12-21,27300.0,27500.0,27300.0,27437.0,-166.0,1.6,438990.0,438990.0
TEL,2017-12-13,27900.0,27900.0,27900.0,27900.0,25.0,169.0,47151.0,47151.0
TEL,2017-12-12,27900.0,27900.0,27700.0,27830.0,110.0,1.538,428026.0,428026.0
TEL,2017-12-06,27400.0,27700.0,27400.0,27527.0,-169.0,1.702,468504.0,468504.0
TEL,2017-12-04,28000.0,28000.0,28000.0,28000.0,294.0,150.0,42000.0,42000.0
TEL,2017-12-01,27200.0,27200.0,27200.0,27200.0,-251.0,100.0,27200.0,27200.0
TEL,2017-11-29,27900.0,27900.0,27900.0,27900.0,333.0,390.0,108810.0,108810.0
TEL,2017-11-28,27000.0,27000.0,27000.0,27000.0,0.0,375.0,101250.0,101250.0
TEL,2017-11-27,27000.0,27000.0,27000.0,27000.0,0.0,796.0,214920.0,214920.0
TEL,2017-11-24,27000.0,27000.0,27000.0,27000.0,-71.0,404.0,109080.0,109080.0
TEL,2017-11-23,27100.0,27200.0,27100.0,27193.0,-3.0,749.0,203679.0,203679.0
TEL,2017-11-20,27200.0,27200.0,27200.0,27200.0,0.0,180.0,48960.0,48960.0
TEL,2017-11-17,27200.0,27200.0,27200.0,27200.0,-282.0,45.0,12240.0,12240.0
TEL,2017-11-15,27200.0,28000.0,27200.0,27988.0,178.0,406.0,113632.0,113632.0
TEL,2017-11-14,27200.0,27500.0,27200.0,27498.0,113.0,1.712,470764.0,470764.0
TEL,2017-11-09,27200.0,27200.0,27000.0,27190.0,-45.0,4.059,1103.648,1103648.0
TEL,2017-11-06,27100.0,27500.0,27100.0,27314.0,-68.0,857.0,234084.0,234084.0
TEL,2017-11-02,27500.0,27500.0,27500.0,27500.0,0.0,687.0,188925.0,188925.0
TEL,2017-11-01,27500.0,27500.0,27500.0,27500.0,0.0,1.773,487575.0,487575.0
TEL,2017-10-30,27500.0,27500.0,27500.0,27500.0,26.0,100.0,27500.0,27500.0
TEL,2017-10-26,27200.0,27500.0,27200.0,27428.0,-26.0,414.0,113550.0,113550.0
TEL,2017-10-25,27500.0,27500.0,27500.0,27500.0,18.0,552.0,151800.0,151800.0
TEL,2017-10-20,27300.0,27500.0,27300.0,27450.0,92.0,1.334,366182.0,366182.0
TEL,2017-10-18,27200.0,27200.0,27200.0,27200.0,0.0,106.0,28832.0,28832.0
TEL,2017-10-17,27200.0,27200.0,27200.0,27200.0,-37.0,434.0,118048.0,118048.0
TEL,2017-10-13,27300.0,27300.0,27300.0,27300.0,3.0,346.0,94458.0,94458.0
TEL,2017-10-12,27700.0,27700.0,27200.0,27293.0,34.0,937.0,255738.0,255738.0
TEL,2017-10-09,27200.0,27200.0,27200.0,27200.0,-109.0,594.0,161568.0,161568.0
TEL,2017-10-06,27500.0,27500.0,27500.0,27500.0,-171.0,433.0,119075.0,119075.0
TEL,2017-09-26,28000.0,28000.0,27500.0,27979.0,-8.0,2.354,658616.0,658616.0
TEL,2017-09-25,28000.0,28000.0,28000.0,28000.0,36.0,2.54,711200.0,711200.0
TEL,2017-09-22,27900.0,27900.0,27900.0,27900.0,-49.0,6.0,1674.0,1674.0
TEL,2017-09-19,28700.0,28700.0,28000.0,28037.0,16.0,1.41,395325.0,395325.0
TEL,2017-09-18,28000.0,28000.0,27900.0,27991.0,198.0,3.44,962900.0,962900.0
TEL,2017-09-15,27500.0,27500.0,27400.0,27447.0,166.0,430.0,118020.0,118020.0
TEL,2017-09-13,27000.0,27000.0,27000.0,27000.0,112.0,300.0,81000.0,81000.0
TEL,2017-09-12,26700.0,26700.0,26700.0,26700.0,-291.0,10.0,2670.0,2670.0
TEL,2017-09-11,27500.0,27500.0,27500.0,27500.0,-1.0,3.609,992475.0,992475.0
TEL,2017-09-07,27500.0,28000.0,27500.0,27502.0,-178.0,6.0,1650.1,1650100.0
TEL,2017-09-06,28000.0,28000.0,28000.0,28000.0,7.0,280.0,78400.0,78400.0
TEL,2017-09-04,28000.0,28000.0,27900.0,27981.0,-5.0,2.5,699533.0,699533.0
TEL,2017-08-30,28000.0,28000.0,27900.0,27995.0,-2.0,5.0,1399.747,1399747.0
TEL,2017-08-25,28000.0,28000.0,28000.0,28000.0,0.0,380.0,106400.0,106400.0
TEL,2017-08-24,28000.0,28000.0,28000.0,28000.0,0.0,4.23,1184.4,1184400.0
TEL,2017-08-23,28000.0,28000.0,28000.0,28000.0,-6.0,1.312,367360.0,367360.0
TEL,2017-08-22,28000.0,28100.0,28000.0,28016.0,-65.0,3.317,929290.0,929290.0
TEL,2017-08-21,28200.0,28200.0,28200.0,28200.0,-70.0,229.0,64578.0,64578.0
TEL,2017-08-18,28400.0,28400.0,28400.0,28400.0,77.0,220.0,62480.0,62480.0
TEL,2017-08-17,28300.0,28300.0,28100.0,28184.0,55.0,688.0,193904.0,193904.0
TEL,2017-08-15,28000.0,28100.0,28000.0,28030.0,-267.0,1.9,532565.0,532565.0
TEL,2017-08-11,28800.0,28800.0,28800.0,28800.0,280.0,30.0,8640.0,8640.0
TEL,2017-08-10,28100.0,28100.0,28000.0,28016.0,-30.0,2.474,693126.0,693126.0
TEL,2017-08-09,28100.0,28100.0,28100.0,28100.0,35.0,200.0,56200.0,56200.0
TEL,2017-08-08,28100.0,28100.0,28000.0,28003.0,347.0,700.0,196021.0,196021.0
TEL,2017-08-07,28100.0,28100.0,27000.0,27065.0,-92.0,1.461,395417.0,395417.0
TEL,2017-08-04,27500.0,27500.0,27000.0,27315.0,296.0,3.763,1027.849,1027849.0
TEL,2017-08-03,26600.0,26600.0,26500.0,26529.0,11.0,5.511,1462.026,1462026.0
TEL,2017-07-31,26500.0,26500.0,26500.0,26500.0,95.0,1.5,397500.0,397500.0
TEL,2017-07-26,26500.0,26800.0,26000.0,26250.0,78.0,3.337,875957.0,875957.0
TEL,2017-07-25,26100.0,26300.0,26000.0,26046.0,165.0,3.4,885560.0,885560.0
TEL,2017-07-24,26200.0,26200.0,25300.0,25624.0,250.0,1.7,435613.0,435613.0
TEL,2017-07-21,25000.0,25000.0,25000.0,25000.0,0.0,9.792,2448.0,2448000.0
TEL,2017-07-20,25000.0,25000.0,25000.0,25000.0,0.0,56.0,14000.0,14000.0
TEL,2017-07-19,25000.0,25000.0,25000.0,25000.0,0.0,2.193,548250.0,548250.0
TEL,2017-07-18,25000.0,25000.0,25000.0,25000.0,-4.0,3.5,875000.0,875000.0
TEL,2017-07-17,25000.0,25100.0,24900.0,25010.0,235.0,3.91,977877.0,977877.0
TEL,2017-07-14,24400.0,24500.0,24400.0,24436.0,-147.0,557.0,136108.0,136108.0
TEL,2017-07-13,24800.0,24800.0,24800.0,24800.0,228.0,500.0,124000.0,124000.0
TEL,2017-07-12,24200.0,24300.0,24200.0,24247.0,-31.0,664.0,160998.0,160998.0
TEL,2017-07-11,24300.0,24400.0,24300.0,24323.0,51.0,5.15,1252.625,1252625.0
TEL,2017-07-06,24200.0,24200.0,24200.0,24200.0,-14.0,200.0,48400.0,48400.0
TEL,2017-07-04,24300.0,24300.0,24200.0,24233.0,-28.0,1.39,336845.0,336845.0
TEL,2017-07-03,24300.0,24300.0,24300.0,24300.0,83.0,90.0,21870.0,21870.0
TEL,2017-06-28,24100.0,24100.0,24100.0,24100.0,0.0,20.0,4820.0,4820.0
TEL,2017-06-22,24100.0,24100.0,24100.0,24100.0,0.0,40.0,9640.0,9640.0
TEL,2017-06-16,24100.0,24100.0,24100.0,24100.0,-163.0,41.0,9881.0,9881.0
TEL,2017-06-15,24500.0,24500.0,24500.0,24500.0,-75.0,1.045,256025.0,256025.0
TEL,2017-06-14,24500.0,24700.0,24500.0,24684.0,-6.0,3.052,753344.0,753344.0
TEL,2017-06-09,24700.0,24700.0,24700.0,24700.0,-99.0,827.0,204269.0,204269.0
TEL,2017-06-08,25000.0,25000.0,24800.0,24948.0,-139.0,1.5,374216.0,374216.0
TEL,2017-06-05,25300.0,25300.0,25300.0,25300.0,40.0,100.0,25300.0,25300.0
TEL,2017-06-01,25200.0,25200.0,25200.0,25200.0,286.0,54.0,13608.0,13608.0
TEL,2017-05-30,24500.0,24500.0,24500.0,24500.0,-28.0,263.0,64435.0,64435.0
TEL,2017-05-29,24500.0,24600.0,24500.0,24570.0,-109.0,687.0,168795.0,168795.0
TEL,2017-05-23,24300.0,25100.0,24300.0,24840.0,350.0,4.458,1107.369,1107369.0
TEL,2017-05-18,24000.0,24000.0,24000.0,24000.0,0.0,342.0,82080.0,82080.0
TEL,2017-05-17,24000.0,24000.0,24000.0,24000.0,-456.0,100.0,24000.0,24000.0
TEL,2017-05-09,25000.0,25300.0,25000.0,25147.0,-146.0,4.645,1168.056,1168056.0
TEL,2017-05-08,25500.0,25600.0,25500.0,25519.0,-147.0,5.167,1318.585,1318585.0
TEL,2017-05-03,25900.0,25900.0,25900.0,25900.0,-38.0,1.0,259000.0,259000.0
TEL,2017-04-28,26000.0,26000.0,26000.0,26000.0,-174.0,170.0,44200.0,44200.0
TEL,2017-04-20,26600.0,26600.0,26200.0,26461.0,177.0,300.0,79384.0,79384.0
TEL,2017-04-18,26000.0,26000.0,26000.0,26000.0,294.0,150.0,39000.0,39000.0
TEL,2017-04-10,25200.0,25300.0,25200.0,25258.0,115.0,550.0,138920.0,138920.0
TEL,2017-03-31,25000.0,25000.0,24900.0,24972.0,-11.0,363.0,90650.0,90650.0
TEL,2017-03-30,25000.0,25000.0,25000.0,25000.0,0.0,1.257,314250.0,314250.0
TEL,2017-03-28,25000.0,25000.0,25000.0,25000.0,-196.0,100.0,25000.0,25000.0
TEL,2017-03-24,25500.0,25500.0,25500.0,25500.0,-239.0,104.0,26520.0,26520.0
TEL,2017-03-23,26300.0,26300.0,26000.0,26125.0,64.0,2.1,548618.0,548618.0
TEL,2017-03-16,26000.0,26000.0,25900.0,25959.0,23.0,2.6,674927.0,674927.0
TEL,2017-03-15,25900.0,25900.0,25900.0,25900.0,-11.0,20.0,5180.0,5180.0
TEL,2017-03-14,26000.0,26000.0,25900.0,25929.0,-27.0,210.0,54450.0,54450.0
TEL,2017-03-07,26000.0,26000.0,26000.0,26000.0,104.0,1.334,346840.0,346840.0
TEL,2017-03-06,26000.0,26000.0,25500.0,25733.0,-83.0,430.0,110650.0,110650.0
TEL,2017-03-03,26000.0,26000.0,25800.0,25948.0,-130.0,1.55,402200.0,402200.0
TEL,2017-03-01,26400.0,26700.0,26000.0,26289.0,111.0,1.552,408005.0,408005.0
TEL,2017-02-28,26000.0,26000.0,26000.0,26000.0,0.0,500.0,130000.0,130000.0
TEL,2017-02-27,26000.0,26000.0,26000.0,26000.0,-189.0,500.0,130000.0,130000.0
TEL,2017-02-24,26500.0,26500.0,26500.0,26500.0,-112.0,615.0,162975.0,162975.0
TEL,2017-02-20,26800.0,26800.0,26800.0,26800.0,43.0,80.0,21440.0,21440.0
TEL,2017-02-17,26700.0,26700.0,26600.0,26684.0,-6.0,1.788,477108.0,477108.0
TEL,2017-02-16,26700.0,26700.0,26700.0,26700.0,37.0,65.0,17355.0,17355.0
TEL,2017-02-14,26700.0,26800.0,26000.0,26601.0,0.0,2.014,535752.0,535752.0
TEL,2017-02-09,26600.0,26600.0,26600.0,26600.0,-2.0,128.0,34048.0,34048.0
TEL,2017-02-08,26600.0,26700.0,26500.0,26606.0,191.0,1.756,467205.0,467205.0
TEL,2017-02-07,26200.0,26200.0,26000.0,26108.0,1.0,891.0,232618.0,232618.0
TEL,2017-02-06,26500.0,26500.0,26000.0,26105.0,-149.0,2.488,649480.0,649480.0
TEL,2017-02-02,26500.0,26500.0,26500.0,26500.0,192.0,500.0,132500.0,132500.0
TEL,2017-01-30,26000.0,26000.0,26000.0,26000.0,0.0,560.0,145600.0,145600.0
TEL,2017-01-18,26000.0,26000.0,26000.0,26000.0,156.0,43.0,11180.0,11180.0
TEL,2017-01-17,25600.0,25600.0,25600.0,25600.0,-154.0,279.0,71424.0,71424.0
TEL,2017-01-13,26000.0,26000.0,26000.0,26000.0,-262.0,240.0,62400.0,62400.0
TEL,2017-01-12,26700.0,26700.0,26700.0,26700.0,0.0,929.0,248043.0,248043.0
TEL,2017-01-11,26700.0,26700.0,26700.0,26700.0,173.0,2.353,628251.0,628251.0
TEL,2017-01-10,26700.0,26700.0,26000.0,26245.0,94.0,77.0,20209.0,20209.0
TEL,2017-01-03,26000.0,26000.0,26000.0,26000.0,0.0,100.0,26000.0,26000.0
TEL,2016-12-29,26000.0,26000.0,26000.0,26000.0,0.0,2.1,546000.0,546000.0
TEL,2016-12-28,26000.0,26000.0,26000.0,26000.0,-44.0,2.09,543400.0,543400.0
TEL,2016-12-27,26000.0,27000.0,26000.0,26114.0,44.0,1.32,344700.0,344700.0
TEL,2016-12-26,26000.0,26000.0,26000.0,26000.0,28.0,900.0,234000.0,234000.0
TEL,2016-12-23,25900.0,26400.0,25900.0,25928.0,89.0,1.465,379840.0,379840.0
TEL,2016-12-21,25700.0,25700.0,25700.0,25700.0,78.0,300.0,77100.0,77100.0
TEL,2016-12-19,25500.0,25500.0,25500.0,25500.0,-341.0,658.0,167790.0,167790.0
TEL,2016-12-16,26400.0,26400.0,26400.0,26400.0,339.0,15.0,3960.0,3960.0
TEL,2016-12-15,25500.0,25600.0,25500.0,25535.0,-103.0,576.0,147080.0,147080.0
TEL,2016-12-14,25800.0,25800.0,25800.0,25800.0,0.0,180.0,46440.0,46440.0
TEL,2016-12-13,25800.0,25800.0,25800.0,25800.0,-227.0,837.0,215946.0,215946.0
TEL,2016-12-06,26400.0,26400.0,26400.0,26400.0,353.0,10.0,2640.0,2640.0
TEL,2016-12-05,25500.0,25500.0,25500.0,25500.0,-138.0,1.0,255000.0,255000.0
TEL,2016-12-02,25800.0,26000.0,25800.0,25857.0,-206.0,1.4,362000.0,362000.0
TEL,2016-12-01,26400.0,26400.0,26400.0,26400.0,0.0,15.0,3960.0,3960.0
TEL,2016-11-29,26400.0,26400.0,26400.0,26400.0,169.0,27.0,7128.0,7128.0
TEL,2016-11-28,25800.0,26200.0,25800.0,25960.0,-204.0,700.0,181720.0,181720.0
TEL,2016-11-24,26500.0,26500.0,26500.0,26500.0,30.0,10.0,2650.0,2650.0
TEL,2016-11-23,26500.0,26500.0,26300.0,26420.0,-16.0,250.0,66050.0,66050.0
TEL,2016-11-21,26500.0,26500.0,26300.0,26463.0,11.0,1.369,362278.0,362278.0
TEL,2016-11-18,26400.0,26500.0,26300.0,26435.0,-16.0,1.538,406570.0,406570.0
TEL,2016-11-17,26300.0,26500.0,26300.0,26478.0,7.0,2.695,713575.0,713575.0
TEL,2016-11-16,26400.0,26500.0,26400.0,26460.0,99.0,1.664,440296.0,440296.0
TEL,2016-11-15,26200.0,26200.0,26200.0,26200.0,-14.0,30.0,7860.0,7860.0
TEL,2016-11-14,26200.0,26300.0,26200.0,26236.0,-210.0,140.0,36730.0,36730.0
TEL,2016-11-11,26800.0,26800.0,26800.0,26800.0,0.0,1.5,402000.0,402000.0
TEL,2016-11-10,26800.0,26800.0,26800.0,26800.0,0.0,250.0,67000.0,67000.0
TEL,2016-11-08,26800.0,26800.0,26800.0,26800.0,-12.0,203.0,54404.0,54404.0
TEL,2016-11-07,26900.0,26900.0,26500.0,26833.0,-62.0,120.0,32200.0,32200.0
TEL,2016-11-01,27000.0,27000.0,27000.0,27000.0,0.0,321.0,86670.0,86670.0
TEL,2016-10-31,27000.0,27000.0,27000.0,27000.0,0.0,900.0,243000.0,243000.0
TEL,2016-10-28,27000.0,27000.0,27000.0,27000.0,189.0,499.0,134730.0,134730.0
TEL,2016-10-27,26500.0,26500.0,26500.0,26500.0,153.0,200.0,53000.0,53000.0
TEL,2016-10-26,26100.0,26100.0,26100.0,26100.0,-38.0,20.0,5220.0,5220.0
TEL,2016-10-25,26200.0,26200.0,26200.0,26200.0,-98.0,400.0,104800.0,104800.0
TEL,2016-10-21,26500.0,26500.0,26300.0,26460.0,-207.0,500.0,132300.0,132300.0
TEL,2016-10-20,28000.0,28000.0,26900.0,27020.0,58.0,1.589,429343.0,429343.0
TEL,2016-10-19,26900.0,26900.0,26800.0,26865.0,-50.0,1.8,483572.0,483572.0
TEL,2016-10-17,27000.0,27000.0,27000.0,27000.0,189.0,150.0,40500.0,40500.0
TEL,2016-10-14,26500.0,26500.0,26500.0,26500.0,-112.0,315.0,83475.0,83475.0
TEL,2016-10-13,26800.0,26800.0,26800.0,26800.0,0.0,500.0,134000.0,134000.0
TEL,2016-10-12,26800.0,26800.0,26800.0,26800.0,-23.0,300.0,80400.0,80400.0
TEL,2016-10-10,26800.0,26900.0,26800.0,26861.0,-48.0,519.0,139411.0,139411.0
TEL,2016-10-05,27000.0,27000.0,26900.0,26990.0,33.0,20.0,5398.0,5398.0
TEL,2016-10-04,26900.0,26900.0,26900.0,26900.0,-37.0,53.0,14257.0,14257.0
TEL,2016-10-03,27000.0,27000.0,27000.0,27000.0,0.0,23.0,6210.0,6210.0
TEL,2016-09-28,27000.0,27000.0,27000.0,27000.0,0.0,400.0,108000.0,108000.0
TEL,2016-09-27,27000.0,27000.0,27000.0,27000.0,0.0,2.005,541350.0,541350.0
TEL,2016-09-21,27000.0,27000.0,27000.0,27000.0,27.0,774.0,208980.0,208980.0
TEL,2016-09-20,26300.0,27000.0,26300.0,26926.0,-3.0,475.0,127900.0,127900.0
TEL,2016-09-19,27000.0,27000.0,26300.0,26934.0,-24.0,528.0,142210.0,142210.0
TEL,2016-09-15,27000.0,27000.0,27000.0,27000.0,0.0,607.0,163890.0,163890.0
TEL,2016-09-14,27000.0,27000.0,27000.0,27000.0,0.0,1.921,518670.0,518670.0
TEL,2016-09-13,27000.0,27000.0,27000.0,27000.0,-110.0,400.0,108000.0,108000.0
TEL,2016-09-12,27300.0,27300.0,27300.0,27300.0,111.0,40.0,10920.0,10920.0
TEL,2016-09-09,27000.0,27000.0,27000.0,27000.0,0.0,310.0,83700.0,83700.0
TEL,2016-09-07,27000.0,27000.0,27000.0,27000.0,-108.0,1.314,354780.0,354780.0
TEL,2016-09-06,27000.0,27500.0,27000.0,27296.0,110.0,270.0,73700.0,73700.0
TEL,2016-09-02,27000.0,27000.0,27000.0,27000.0,-99.0,30.0,8100.0,8100.0
TEL,2016-09-01,27000.0,27400.0,27000.0,27269.0,-84.0,892.0,243240.0,243240.0
TEL,2016-08-31,27500.0,27500.0,27500.0,27500.0,185.0,550.0,151250.0,151250.0
TEL,2016-08-30,27000.0,27000.0,27000.0,27000.0,0.0,490.0,132300.0,132300.0
TEL,2016-08-26,27000.0,27000.0,27000.0,27000.0,-93.0,500.0,135000.0,135000.0
TEL,2016-08-24,27500.0,27500.0,27000.0,27254.0,94.0,1.015,276625.0,276625.0
TEL,2016-08-23,27000.0,27000.0,27000.0,27000.0,0.0,463.0,125010.0,125010.0
TEL,2016-08-19,27100.0,27100.0,26900.0,27000.0,260.0,4.67,1260.9,1260900.0
TEL,2016-08-17,26500.0,26500.0,26100.0,26316.0,17.0,1.526,401576.0,401576.0
TEL,2016-08-16,26400.0,26400.0,26100.0,26271.0,-49.0,927.0,243528.0,243528.0
TEL,2016-08-15,26400.0,26400.0,26400.0,26400.0,154.0,675.0,178200.0,178200.0
TEL,2016-08-11,26000.0,26000.0,26000.0,26000.0,-14.0,467.0,121420.0,121420.0
TEL,2016-08-10,26300.0,26300.0,26000.0,26037.0,-248.0,570.0,148410.0,148410.0
TEL,2016-07-28,26700.0,26700.0,26700.0,26700.0,269.0,164.0,43788.0,43788.0
TEL,2016-07-25,26000.0,26000.0,26000.0,26000.0,8.0,383.0,99580.0,99580.0
TEL,2016-07-22,26000.0,26000.0,25900.0,25978.0,187.0,1.387,360312.0,360312.0
TEL,2016-07-20,25500.0,25500.0,25500.0,25500.0,-41.0,610.0,155550.0,155550.0
TEL,2016-07-19,25500.0,25800.0,25300.0,25606.0,202.0,810.0,207410.0,207410.0
TEL,2016-07-15,25100.0,25100.0,25100.0,25100.0,-309.0,310.0,77810.0,77810.0
TEL,2016-07-13,25900.0,25900.0,25900.0,25900.0,157.0,50.0,12950.0,12950.0
TEL,2016-07-08,25500.0,25500.0,25500.0,25500.0,-78.0,1.639,417945.0,417945.0
TEL,2016-07-07,25700.0,25700.0,25700.0,25700.0,0.0,1.283,329731.0,329731.0
TEL,2016-07-06,25700.0,25700.0,25700.0,25700.0,0.0,80.0,20560.0,20560.0
TEL,2016-07-04,25700.0,25700.0,25700.0,25700.0,280.0,234.0,60138.0,60138.0
TEL,2016-06-29,25000.0,25000.0,25000.0,25000.0,-119.0,400.0,100000.0,100000.0
TEL,2016-06-28,25300.0,25300.0,25300.0,25300.0,1.0,1.5,379500.0,379500.0
TEL,2016-06-22,25700.0,25700.0,25200.0,25297.0,119.0,568.0,143686.0,143686.0
TEL,2016-06-21,25000.0,25000.0,25000.0,25000.0,-79.0,100.0,25000.0,25000.0
TEL,2016-06-20,25200.0,25200.0,25200.0,25200.0,80.0,160.0,40320.0,40320.0
TEL,2016-06-16,25000.0,25000.0,25000.0,25000.0,40.0,56.0,14000.0,14000.0
TEL,2016-06-15,24900.0,24900.0,24900.0,24900.0,-39.0,282.0,70218.0,70218.0
TEL,2016-06-14,25000.0,25000.0,24900.0,24997.0,-1.0,575.0,143730.0,143730.0
TEL,2016-06-10,25000.0,25000.0,25000.0,25000.0,0.0,589.0,147250.0,147250.0
TEL,2016-06-09,25000.0,25000.0,25000.0,25000.0,0.0,380.0,95000.0,95000.0
TEL,2016-06-08,25000.0,25000.0,25000.0,25000.0,0.0,100.0,25000.0,25000.0
TEL,2016-06-07,25000.0,25000.0,25000.0,25000.0,96.0,760.0,190000.0,190000.0
TEL,2016-06-06,24900.0,24900.0,24700.0,24763.0,26.0,238.0,58936.0,58936.0
TEL,2016-05-31,24700.0,24700.0,24700.0,24700.0,-124.0,100.0,24700.0,24700.0
TEL,2016-05-23,25000.0,25600.0,25000.0,25011.0,4.0,273.0,68280.0,68280.0
TEL,2016-05-20,25000.0,25000.0,25000.0,25000.0,-56.0,900.0,225000.0,225000.0
TEL,2016-05-19,25300.0,25300.0,25000.0,25141.0,-23.0,1.019,256184.0,256184.0
TEL,2016-05-18,25200.0,25200.0,25200.0,25200.0,-233.0,698.0,175896.0,175896.0
TEL,2016-05-17,25800.0,25800.0,25800.0,25800.0,84.0,100.0,25800.0,25800.0
TEL,2016-05-16,25500.0,25600.0,25500.0,25586.0,234.0,108.0,27633.0,27633.0
TEL,2016-05-13,25000.0,25000.0,25000.0,25000.0,32.0,2.0,500.0,500.0
TEL,2016-05-12,25000.0,25000.0,24400.0,24921.0,-32.0,205.0,51088.0,51088.0
TEL,2016-05-06,25000.0,25000.0,25000.0,25000.0,-741.0,361.0,90250.0,90250.0
TEL,2016-05-03,27000.0,27000.0,27000.0,27000.0,0.0,2.221,599670.0,599670.0
TEL,2016-04-28,27000.0,27000.0,27000.0,27000.0,-9.0,800.0,216000.0,216000.0
TEL,2016-04-27,27000.0,28000.0,27000.0,27023.0,-401.0,60.172,16260.44,16260440.0
TEL,2016-04-26,28100.0,28200.0,27600.0,28151.0,-86.0,657.0,184954.0,184954.0
TEL,2016-04-25,28500.0,28500.0,28200.0,28396.0,70.0,650.0,184571.0,184571.0
TEL,2016-04-22,28200.0,28200.0,28200.0,28200.0,61.0,493.0,139026.0,139026.0
TEL,2016-04-21,28100.0,28100.0,28000.0,28029.0,-165.0,533.0,149397.0,149397.0
TEL,2016-04-20,28500.0,28500.0,28500.0,28500.0,43.0,1.8,513000.0,513000.0
TEL,2016-04-19,28400.0,28400.0,28000.0,28377.0,282.0,2.473,701771.0,701771.0
TEL,2016-04-18,27600.0,27600.0,27600.0,27600.0,208.0,200.0,55200.0,55200.0
TEL,2016-04-13,27000.0,28000.0,27000.0,27038.0,-344.0,66.5,17980.0,17980000.0
TEL,2016-04-12,28000.0,28000.0,28000.0,28000.0,-194.0,1.02,285600.0,285600.0
TEL,2016-04-08,28600.0,28600.0,28500.0,28553.0,24.0,499.0,142477.0,142477.0
TEL,2016-04-06,28500.0,28500.0,28400.0,28486.0,-177.0,923.0,262928.0,262928.0
TEL,2016-04-05,29000.0,29000.0,29000.0,29000.0,99.0,405.0,117450.0,117450.0
TEL,2016-04-01,28400.0,29000.0,28400.0,28715.0,75.0,1.319,378754.0,378754.0
TEL,2016-03-28,28800.0,28800.0,28500.0,28502.0,1.0,1.8,513042.0,513042.0
TEL,2016-03-25,28500.0,28500.0,28500.0,28500.0,0.0,300.0,85500.0,85500.0
TEL,2016-03-24,28500.0,28500.0,28500.0,28500.0,41.0,776.0,221160.0,221160.0
TEL,2016-03-21,28100.0,28500.0,28100.0,28385.0,-171.0,720.0,204370.0,204370.0
TEL,2016-03-18,28900.0,28900.0,28800.0,28880.0,45.0,250.0,72200.0,72200.0
TEL,2016-03-17,28800.0,28800.0,28700.0,28750.0,195.0,800.0,230000.0,230000.0
TEL,2016-03-15,28100.0,28200.0,28100.0,28199.0,35.0,355.0,100107.0,100107.0
TEL,2016-03-14,28100.0,28100.0,28100.0,28100.0,33.0,105.0,29505.0,29505.0
TEL,2016-03-11,28100.0,28100.0,28000.0,28007.0,20.0,698.0,195490.0,195490.0
TEL,2016-03-08,28000.0,28000.0,27600.0,27952.0,164.0,1.128,315304.0,315304.0
TEL,2016-03-07,27500.0,27500.0,27500.0,27500.0,-36.0,94.0,25850.0,25850.0
TEL,2016-03-04,27600.0,27600.0,27600.0,27600.0,0.0,716.0,197616.0,197616.0
TEL,2016-03-03,27900.0,27900.0,27100.0,27601.0,-107.0,492.0,135796.0,135796.0
TEL,2016-03-02,27900.0,27900.0,27900.0,27900.0,0.0,130.0,36270.0,36270.0
TEL,2016-02-29,27900.0,27900.0,27900.0,27900.0,333.0,100.0,27900.0,27900.0
TEL,2016-02-25,27000.0,27000.0,27000.0,27000.0,-139.0,420.0,113400.0,113400.0
TEL,2016-02-24,27000.0,27500.0,27000.0,27380.0,43.0,1.592,435890.0,435890.0
TEL,2016-02-23,27400.0,27400.0,27100.0,27264.0,-193.0,220.0,59980.0,59980.0
TEL,2016-02-22,27800.0,27800.0,27800.0,27800.0,296.0,50.0,13900.0,13900.0
TEL,2016-02-19,27000.0,27000.0,27000.0,27000.0,-1.0,453.0,122310.0,122310.0
TEL,2016-02-17,27000.0,27100.0,27000.0,27004.0,1.0,1.571,424240.0,424240.0
TEL,2016-02-16,27000.0,27000.0,27000.0,27000.0,0.0,499.0,134730.0,134730.0
TEL,2016-02-15,27000.0,27000.0,27000.0,27000.0,-53.0,1.919,518130.0,518130.0
TEL,2016-02-12,27500.0,27500.0,27100.0,27143.0,16.0,280.0,76000.0,76000.0
TEL,2016-02-11,27000.0,27500.0,27000.0,27100.0,-287.0,500.0,135500.0,135500.0
TEL,2016-02-09,27900.0,27900.0,27900.0,27900.0,333.0,60.0,16740.0,16740.0
TEL,2016-02-04,27000.0,27000.0,27000.0,27000.0,0.0,186.0,50220.0,50220.0
TEL,2016-02-03,27000.0,27000.0,27000.0,27000.0,0.0,1.9,513000.0,513000.0
TEL,2016-02-02,27000.0,27000.0,27000.0,27000.0,-288.0,395.0,106650.0,106650.0
TEL,2016-02-01,27800.0,27800.0,27800.0,27800.0,183.0,114.0,31692.0,31692.0
TEL,2016-01-28,27300.0,27300.0,27300.0,27300.0,-265.0,399.0,108927.0,108927.0
TEL,2016-01-25,28000.0,28600.0,28000.0,28042.0,15.0,198.0,55524.0,55524.0
TEL,2016-01-22,28000.0,28000.0,28000.0,28000.0,-278.0,33.0,9240.0,9240.0
TEL,2016-01-18,28800.0,28800.0,28800.0,28800.0,35.0,900.0,259200.0,259200.0
TEL,2016-01-15,28700.0,28700.0,28700.0,28700.0,-69.0,140.0,40180.0,40180.0
TEL,2016-01-13,28900.0,28900.0,28900.0,28900.0,-34.0,95.0,27455.0,27455.0
TEL,2016-01-12,29000.0,29000.0,29000.0,29000.0,9.0,2.167,628430.0,628430.0
TEL,2016-01-11,29000.0,29000.0,28800.0,28973.0,-4.0,1.444,418376.0,418376.0
TEL,2015-12-30,29000.0,29000.0,28900.0,28984.0,351.0,3.2,927500.0,927500.0
TEL,2015-12-29,28000.0,28000.0,28000.0,28000.0,370.0,950.0,266000.0,266000.0
TEL,2015-12-25,27000.0,27000.0,27000.0,27000.0,0.0,1.409,380430.0,380430.0
TEL,2015-12-24,27000.0,27000.0,27000.0,27000.0,95.0,1.935,522450.0,522450.0
TEL,2015-12-21,27000.0,27000.0,26700.0,26747.0,14.0,1.407,376329.0,376329.0
TEL,2015-12-18,26700.0,27000.0,26700.0,26710.0,4.0,1.55,414000.0,414000.0
TEL,2015-12-17,26700.0,26700.0,26700.0,26700.0,0.0,244.0,65148.0,65148.0
TEL,2015-12-16,26700.0,26700.0,26700.0,26700.0,0.0,610.0,162870.0,162870.0
TEL,2015-12-15,26700.0,26700.0,26700.0,26700.0,0.0,1.25,333750.0,333750.0
TEL,2015-12-14,26700.0,26700.0,26700.0,26700.0,1.0,1.5,400500.0,400500.0
TEL,2015-12-11,26700.0,26700.0,26500.0,26697.0,-75.0,1.5,400460.0,400460.0
TEL,2015-12-10,26900.0,26900.0,26900.0,26900.0,-165.0,3.0,807000.0,807000.0
TEL,2015-12-01,27300.0,27500.0,27100.0,27352.0,34.0,2.819,771059.0,771059.0
TEL,2015-11-30,27000.0,27300.0,27000.0,27258.0,-50.0,1.391,379161.0,379161.0
TEL,2015-11-27,27500.0,27500.0,27200.0,27396.0,97.0,1.0,273961.0,273961.0
TEL,2015-11-26,27000.0,27400.0,27000.0,27133.0,42.0,300.0,81400.0,81400.0
TEL,2015-11-25,27000.0,27300.0,27000.0,27020.0,-119.0,3.932,1062.44,1062440.0
TEL,2015-11-24,27000.0,27500.0,27000.0,27346.0,128.0,1.215,332250.0,332250.0
TEL,2015-11-23,27000.0,27000.0,27000.0,27000.0,-64.0,444.0,119880.0,119880.0
TEL,2015-11-20,27400.0,27400.0,27000.0,27175.0,-48.0,3.735,1014.98,1014980.0
TEL,2015-11-19,27400.0,27400.0,27100.0,27305.0,174.0,402.0,109767.0,109767.0
TEL,2015-11-18,26500.0,27000.0,26500.0,26838.0,205.0,800.0,214700.0,214700.0
TEL,2015-11-17,26300.0,26300.0,26300.0,26300.0,-75.0,100.0,26300.0,26300.0
TEL,2015-11-16,26500.0,26500.0,26500.0,26500.0,-185.0,80.0,21200.0,21200.0
TEL,2015-11-13,27000.0,27000.0,27000.0,27000.0,-34.0,900.0,243000.0,243000.0
TEL,2015-11-12,27000.0,27400.0,27000.0,27092.0,243.0,130.0,35220.0,35220.0
TEL,2015-11-11,26700.0,26700.0,26000.0,26450.0,173.0,964.0,254974.0,254974.0
TEL,2015-11-10,26000.0,26000.0,26000.0,26000.0,-370.0,600.0,156000.0,156000.0
TEL,2015-11-06,27000.0,27000.0,27000.0,27000.0,-146.0,198.0,53460.0,53460.0
TEL,2015-11-05,27400.0,27400.0,27400.0,27400.0,-108.0,138.0,37812.0,37812.0
TEL,2015-11-04,27700.0,27700.0,27700.0,27700.0,-107.0,20.0,5540.0,5540.0
TEL,2015-11-03,28000.0,28000.0,28000.0,28000.0,-18.0,1.049,293720.0,293720.0
TEL,2015-11-02,28000.0,28500.0,28000.0,28050.0,738.0,1.112,311920.0,311920.0
TEL,2015-10-30,27500.0,27500.0,25500.0,26122.0,449.0,4.096,1069.969,1069969.0
TEL,2015-10-29,25000.0,25000.0,25000.0,25000.0,0.0,129.0,32250.0,32250.0
TEL,2015-10-27,25000.0,25000.0,25000.0,25000.0,0.0,668.0,167000.0,167000.0
TEL,2015-10-26,25000.0,25000.0,25000.0,25000.0,-129.0,50.0,12500.0,12500.0
TEL,2015-10-22,25500.0,25500.0,25000.0,25326.0,-36.0,230.0,58250.0,58250.0
TEL,2015-10-20,25500.0,25500.0,25000.0,25417.0,-33.0,600.0,152500.0,152500.0
TEL,2015-10-19,25500.0,25500.0,25500.0,25500.0,-192.0,2.6,663000.0,663000.0
TEL,2015-10-16,26000.0,26000.0,26000.0,26000.0,-252.0,243.0,63180.0,63180.0
TEL,2015-10-09,26800.0,26800.0,26500.0,26671.0,241.0,70.0,18670.0,18670.0
TEL,2015-10-08,26000.0,26100.0,26000.0,26044.0,-246.0,450.0,117200.0,117200.0
TEL,2015-10-05,26700.0,26700.0,26700.0,26700.0,-37.0,641.0,171147.0,171147.0
TEL,2015-10-02,26800.0,26800.0,26800.0,26800.0,190.0,15.0,4020.0,4020.0
TEL,2015-09-30,26300.0,26400.0,26300.0,26301.0,-186.0,1.689,444227.0,444227.0
TEL,2015-09-29,26800.0,26800.0,26800.0,26800.0,14.0,1.2,321600.0,321600.0
TEL,2015-09-28,26800.0,26800.0,26700.0,26763.0,97.0,650.0,173959.0,173959.0
TEL,2015-09-25,26600.0,26600.0,26300.0,26506.0,91.0,102.0,27036.0,27036.0
TEL,2015-09-24,26000.0,26500.0,26000.0,26268.0,103.0,1.121,294460.0,294460.0
TEL,2015-09-22,26000.0,26000.0,26000.0,26000.0,9.0,100.0,26000.0,26000.0
TEL,2015-09-16,25500.0,26000.0,25500.0,25976.0,-9.0,2.1,545500.0,545500.0
TEL,2015-09-15,26000.0,26000.0,26000.0,26000.0,0.0,65.0,16900.0,16900.0
TEL,2015-09-14,26000.0,26000.0,26000.0,26000.0,0.0,564.0,146640.0,146640.0
TEL,2015-09-11,26000.0,26000.0,26000.0,26000.0,0.0,15.0,3900.0,3900.0
TEL,2015-09-10,26000.0,26000.0,26000.0,26000.0,88.0,418.0,108680.0,108680.0
TEL,2015-09-09,26500.0,26500.0,25600.0,25773.0,107.0,520.0,134020.0,134020.0
TEL,2015-09-07,25500.0,25500.0,25500.0,25500.0,-78.0,120.0,30600.0,30600.0
TEL,2015-09-04,25700.0,25700.0,25700.0,25700.0,-39.0,200.0,51400.0,51400.0
TEL,2015-09-03,25800.0,25800.0,25800.0,25800.0,-9.0,115.0,29670.0,29670.0
TEL,2015-09-01,25800.0,25900.0,25800.0,25823.0,-91.0,218.0,56294.0,56294.0
TEL,2015-08-31,26000.0,26200.0,26000.0,26060.0,-166.0,3.008,783880.0,783880.0
TEL,2015-08-26,26500.0,26500.0,26500.0,26500.0,0.0,689.0,182585.0,182585.0
TEL,2015-08-25,26500.0,26500.0,26500.0,26500.0,0.0,2.223,589095.0,589095.0
TEL,2015-08-21,26500.0,26500.0,26500.0,26500.0,0.0,1.7,450500.0,450500.0
TEL,2015-08-20,26500.0,26500.0,26500.0,26500.0,0.0,800.0,212000.0,212000.0
TEL,2015-08-19,26500.0,26500.0,26500.0,26500.0,0.0,185.0,49025.0,49025.0
TEL,2015-08-18,26500.0,26500.0,26500.0,26500.0,23.0,2.209,585385.0,585385.0
TEL,2015-08-17,26800.0,26800.0,26000.0,26440.0,27.0,500.0,132202.0,132202.0
TEL,2015-08-14,26500.0,26500.0,26000.0,26369.0,133.0,707.0,186428.0,186428.0
TEL,2015-08-13,26000.0,26400.0,26000.0,26022.0,8.0,2.405,625832.0,625832.0
TEL,2015-08-12,26000.0,26000.0,26000.0,26000.0,0.0,25.0,6500.0,6500.0
TEL,2015-08-11,26000.0,26000.0,26000.0,26000.0,0.0,2.556,664560.0,664560.0
TEL,2015-08-10,26000.0,26000.0,26000.0,26000.0,0.0,850.0,221000.0,221000.0
TEL,2015-08-07,26000.0,26000.0,26000.0,26000.0,187.0,698.0,181480.0,181480.0
TEL,2015-08-06,25500.0,26000.0,25500.0,25522.0,-184.0,1.255,320300.0,320300.0
TEL,2015-08-05,26000.0,26000.0,26000.0,26000.0,-189.0,410.0,106600.0,106600.0
TEL,2015-07-30,26500.0,26500.0,26500.0,26500.0,0.0,885.0,234525.0,234525.0
TEL,2015-07-29,26500.0,26500.0,26500.0,26500.0,0.0,1.0,265000.0,265000.0
TEL,2015-07-28,26500.0,26500.0,26500.0,26500.0,192.0,545.0,144425.0,144425.0
TEL,2015-07-27,26000.0,26000.0,26000.0,26000.0,-189.0,315.0,81900.0,81900.0
TEL,2015-07-23,26500.0,26500.0,26500.0,26500.0,0.0,530.0,140450.0,140450.0
TEL,2015-07-22,26500.0,26500.0,26500.0,26500.0,0.0,500.0,132500.0,132500.0
TEL,2015-07-21,26500.0,26500.0,26500.0,26500.0,0.0,4.755,1260.075,1260075.0
TEL,2015-07-20,26500.0,26500.0,26500.0,26500.0,192.0,695.0,184175.0,184175.0
TEL,2015-07-16,26000.0,26000.0,26000.0,26000.0,-17.0,1.14,296400.0,296400.0
TEL,2015-07-15,26000.0,26500.0,26000.0,26044.0,17.0,2.546,663080.0,663080.0
TEL,2015-07-13,26000.0,26000.0,26000.0,26000.0,-189.0,300.0,78000.0,78000.0
TEL,2015-07-09,26500.0,26500.0,26500.0,26500.0,153.0,150.0,39750.0,39750.0
TEL,2015-07-08,26100.0,26100.0,26100.0,26100.0,235.0,100.0,26100.0,26100.0
TEL,2015-07-06,25500.0,25500.0,25500.0,25500.0,-520.0,150.0,38250.0,38250.0
TEL,2015-07-03,26900.0,26900.0,26900.0,26900.0,0.0,127.0,34163.0,34163.0
TEL,2015-07-02,26900.0,26900.0,26900.0,26900.0,75.0,120.0,32280.0,32280.0
TEL,2015-07-01,26700.0,26700.0,26700.0,26700.0,269.0,200.0,53400.0,53400.0
TEL,2015-06-30,26000.0,26000.0,26000.0,26000.0,0.0,300.0,78000.0,78000.0
TEL,2015-06-26,26000.0,26000.0,26000.0,26000.0,-6.0,472.0,122720.0,122720.0
TEL,2015-06-25,26000.0,26100.0,26000.0,26016.0,-329.0,628.0,163380.0,163380.0
TEL,2015-06-24,26900.0,26900.0,26900.0,26900.0,-37.0,300.0,80700.0,80700.0
TEL,2015-06-23,27000.0,27000.0,27000.0,27000.0,115.0,555.0,149850.0,149850.0
TEL,2015-06-22,27000.0,27000.0,26100.0,26694.0,853.0,518.0,138275.0,138275.0
TEL,2015-06-19,25000.0,25000.0,24500.0,24597.0,178.0,973.0,239328.0,239328.0
TEL,2015-06-18,24000.0,24300.0,24000.0,24167.0,284.0,180.0,43500.0,43500.0
TEL,2015-06-17,23500.0,23500.0,23500.0,23500.0,0.0,1.122,263670.0,263670.0
TEL,2015-06-16,23500.0,23500.0,23500.0,23500.0,41.0,755.0,177425.0,177425.0
TEL,2015-06-09,23200.0,23500.0,23200.0,23404.0,88.0,1.557,364395.0,364395.0
TEL,2015-06-08,23200.0,23200.0,23200.0,23200.0,87.0,200.0,46400.0,46400.0
TEL,2015-06-05,23000.0,23000.0,23000.0,23000.0,-213.0,370.0,85100.0,85100.0
TEL,2015-06-03,23500.0,23500.0,23500.0,23500.0,-167.0,100.0,23500.0,23500.0
TEL,2015-06-01,23900.0,23900.0,23900.0,23900.0,296.0,10.0,2390.0,2390.0
TEL,2015-05-28,23200.0,23800.0,23200.0,23212.0,-123.0,510.0,118380.0,118380.0
TEL,2015-05-27,23800.0,23800.0,23200.0,23500.0,444.0,20.0,4700.0,4700.0
TEL,2015-05-26,22500.0,22500.0,22500.0,22500.0,-44.0,200.0,45000.0,45000.0
TEL,2015-05-21,22600.0,22600.0,22600.0,22600.0,-174.0,400.0,90400.0,90400.0
TEL,2015-05-20,23000.0,23000.0,23000.0,23000.0,-43.0,425.0,97750.0,97750.0
TEL,2015-05-19,23100.0,23100.0,23100.0,23100.0,267.0,100.0,23100.0,23100.0
TEL,2015-05-14,22500.0,22500.0,22500.0,22500.0,-1000.0,100.0,22500.0,22500.0
TEL,2015-05-07,25000.0,25000.0,25000.0,25000.0,0.0,20.0,5000.0,5000.0
TEL,2015-05-05,25000.0,25000.0,25000.0,25000.0,-970.0,100.0,25000.0,25000.0
TEL,2015-04-28,27000.0,28000.0,27000.0,27686.0,-96.0,3.156,873777.0,873777.0
TEL,2015-04-27,28000.0,28000.0,27700.0,27955.0,-16.0,5.05,1411.713,1411713.0
TEL,2015-04-24,28000.0,28000.0,28000.0,28000.0,-99.0,2.1,588000.0,588000.0
TEL,2015-04-23,28000.0,28500.0,28000.0,28280.0,-77.0,2.267,641110.0,641110.0
TEL,2015-04-22,28500.0,28500.0,28500.0,28500.0,0.0,62.109,17701.065,17701065.0
TEL,2015-04-21,28500.0,28500.0,28500.0,28500.0,-41.0,1.739,495615.0,495615.0
TEL,2015-04-20,28500.0,29000.0,28500.0,28618.0,41.0,3.085,882875.0,882875.0
TEL,2015-04-17,28500.0,28500.0,28500.0,28500.0,26.0,1.0,285000.0,285000.0
TEL,2015-04-16,28500.0,28500.0,28000.0,28427.0,-26.0,1.467,417023.0,417023.0
TEL,2015-04-14,28500.0,28500.0,28500.0,28500.0,0.0,50.0,14250.0,14250.0
TEL,2015-04-09,28500.0,28500.0,28500.0,28500.0,0.0,450.0,128250.0,128250.0
TEL,2015-04-08,28500.0,28500.0,28500.0,28500.0,-172.0,714.0,203490.0,203490.0
TEL,2015-04-07,29000.0,29000.0,29000.0,29000.0,0.0,82.0,23780.0,23780.0
TEL,2015-04-06,29000.0,29000.0,29000.0,29000.0,-34.0,150.0,43500.0,43500.0
TEL,2015-04-02,29100.0,29100.0,29100.0,29100.0,88.0,1.085,315735.0,315735.0
TEL,2015-04-01,29100.0,29100.0,28500.0,28846.0,-87.0,2.396,691150.0,691150.0
TEL,2015-03-30,29100.0,29100.0,29100.0,29100.0,-300.0,200.0,58200.0,58200.0
TEL,2015-03-27,30000.0,30000.0,30000.0,30000.0,17.0,50.0,15000.0,15000.0
TEL,2015-03-26,30000.0,30000.0,29900.0,29949.0,283.0,1.511,452526.0,452526.0
TEL,2015-03-25,29200.0,29200.0,29100.0,29126.0,439.0,1.356,394945.0,394945.0
TEL,2015-03-24,27900.0,27900.0,27900.0,27900.0,90.0,1.77,493830.0,493830.0
TEL,2015-03-23,27700.0,27700.0,27600.0,27650.0,18.0,200.0,55300.0,55300.0
TEL,2015-03-20,27600.0,27600.0,27600.0,27600.0,0.0,200.0,55200.0,55200.0
TEL,2015-03-19,27600.0,27600.0,27600.0,27600.0,-72.0,200.0,55200.0,55200.0
TEL,2015-03-18,27400.0,28200.0,27400.0,27800.0,-142.0,200.0,55600.0,55600.0
TEL,2015-03-17,28200.0,28200.0,28200.0,28200.0,-13.0,766.0,216012.0,216012.0
TEL,2015-03-16,28200.0,28300.0,28200.0,28237.0,-184.0,54.0,15248.0,15248.0
TEL,2015-03-10,28300.0,29000.0,28300.0,28767.0,-11.0,150.0,43150.0,43150.0
TEL,2015-03-09,28800.0,28800.0,28800.0,28800.0,-35.0,300.0,86400.0,86400.0
TEL,2015-03-05,28900.0,28900.0,28900.0,28900.0,0.0,30.0,8670.0,8670.0
TEL,2015-03-04,28900.0,28900.0,28900.0,28900.0,248.0,50.0,14450.0,14450.0
TEL,2015-03-02,28200.0,28200.0,28200.0,28200.0,-242.0,200.0,56400.0,56400.0
TEL,2015-02-27,28900.0,28900.0,28900.0,28900.0,212.0,100.0,28900.0,28900.0
TEL,2015-02-26,28300.0,28300.0,28300.0,28300.0,0.0,1.15,325450.0,325450.0
TEL,2015-02-24,28300.0,28300.0,28300.0,28300.0,35.0,215.0,60845.0,60845.0
TEL,2015-02-23,28200.0,28200.0,28200.0,28200.0,7.0,25.0,7050.0,7050.0
TEL,2015-02-20,28100.0,28200.0,28100.0,28181.0,-7.0,571.0,160912.0,160912.0
TEL,2015-02-19,28200.0,28200.0,28200.0,28200.0,0.0,115.0,32430.0,32430.0
TEL,2015-02-17,28200.0,28200.0,28200.0,28200.0,9.0,1.1,310200.0,310200.0
TEL,2015-02-16,28100.0,28200.0,28100.0,28174.0,-114.0,365.0,102834.0,102834.0
TEL,2015-02-13,28500.0,28500.0,28500.0,28500.0,0.0,200.0,57000.0,57000.0
TEL,2015-02-12,28500.0,28500.0,28500.0,28500.0,-2.0,500.0,142500.0,142500.0
TEL,2015-02-11,28500.0,28600.0,28500.0,28505.0,2.0,1.017,289895.0,289895.0
TEL,2015-02-10,28500.0,28500.0,28500.0,28500.0,-81.0,215.0,61275.0,61275.0
TEL,2015-02-09,28600.0,29000.0,28600.0,28733.0,-92.0,450.0,129300.0,129300.0
TEL,2015-02-06,29000.0,29000.0,29000.0,29000.0,0.0,750.0,217500.0,217500.0
TEL,2015-02-04,29000.0,29000.0,29000.0,29000.0,70.0,750.0,217500.0,217500.0
TEL,2015-02-03,29200.0,29200.0,28600.0,28797.0,-70.0,1.025,295172.0,295172.0
TEL,2015-02-02,29000.0,29000.0,29000.0,29000.0,-68.0,100.0,29000.0,29000.0
TEL,2015-01-30,29200.0,29200.0,29200.0,29200.0,69.0,100.0,29200.0,29200.0
TEL,2015-01-29,29000.0,29000.0,29000.0,29000.0,0.0,728.0,211120.0,211120.0
TEL,2015-01-28,29000.0,29000.0,29000.0,29000.0,175.0,80.0,23200.0,23200.0
TEL,2015-01-27,28500.0,28500.0,28500.0,28500.0,-70.0,275.0,78375.0,78375.0
TEL,2015-01-23,28700.0,28700.0,28700.0,28700.0,-171.0,200.0,57400.0,57400.0
TEL,2015-01-22,29200.0,29200.0,29200.0,29200.0,195.0,50.0,14600.0,14600.0
TEL,2015-01-21,29000.0,29000.0,28600.0,28641.0,49.0,1.362,390097.0,390097.0
TEL,2015-01-20,28500.0,28500.0,28500.0,28500.0,-35.0,150.0,42750.0,42750.0
TEL,2015-01-16,28600.0,28600.0,28600.0,28600.0,-138.0,250.0,71500.0,71500.0
TEL,2015-01-15,29000.0,29000.0,29000.0,29000.0,100.0,100.0,29000.0,29000.0
TEL,2015-01-14,28600.0,29000.0,28500.0,28714.0,75.0,297.0,85280.0,85280.0
TEL,2015-01-13,28500.0,28500.0,28500.0,28500.0,-10.0,80.0,22800.0,22800.0
TEL,2015-01-12,28500.0,28600.0,28500.0,28528.0,-163.0,352.0,100420.0,100420.0
TEL,2015-01-09,29000.0,29000.0,29000.0,29000.0,140.0,435.0,126150.0,126150.0
TEL,2015-01-08,28600.0,28600.0,28600.0,28600.0,-138.0,127.0,36322.0,36322.0
TEL,2015-01-05,29000.0,29000.0,29000.0,29000.0,-33.0,76.0,22040.0,22040.0
TEL,2015-01-02,29300.0,29300.0,29000.0,29095.0,-32.0,293.0,85249.0,85249.0
TETE,2025-01-17,2780.0,2780.0,2780.0,2780.0,0.0,10.0,27800.0,27800.0
TETE,2025-01-16,2780.0,2780.0,2780.0,2780.0,-54.0,30.0,83400.0,83400.0
TETE,2025-01-15,2795.0,2795.0,2795.0,2795.0,-14.0,50.0,139750.0,139750.0
TETE,2025-01-14,2799.0,2799.0,2799.0,2799.0,-179.0,50.0,139950.0,139950.0
TETE,2024-12-24,2850.0,2850.0,2850.0,2850.0,179.0,11.0,31350.0,31350.0
TETE,2024-12-23,2800.0,2800.0,2800.0,2800.0,-46.0,50.0,140000.0,140000.0
TETE,2024-12-20,2813.0,2813.0,2813.0,2813.0,0.0,53.0,149089.0,149089.0
TETE,2024-12-19,2813.0,2813.0,2813.0,2813.0,-300.0,30.0,84390.0,84390.0
TETE,2024-11-26,2900.0,2900.0,2900.0,2900.0,695.0,4.0,11600.0,11600.0
TETE,2024-11-25,2715.0,2715.0,2700.0,2711.55,232.0,87.0,235905.0,235905.0
TETE,2024-11-19,2650.0,2650.0,2650.0,2650.0,30.0,18.0,47700.0,47700.0
TETE,2024-11-12,2650.0,2650.0,2635.0,2642.14,27.0,105.0,277425.0,277425.0
TETE,2024-11-07,2635.0,2635.0,2635.0,2635.0,-298.0,160.0,421600.0,421600.0
TETE,2024-10-08,2716.0,2716.0,2716.0,2716.0,-300.0,70.0,190120.0,190120.0
TETE,2024-09-13,2800.0,2800.0,2800.0,2800.0,-175.0,40.0,112000.0,112000.0
TETE,2024-09-06,2850.0,2850.0,2850.0,2850.0,0.0,17.0,48450.0,48450.0
TETE,2024-09-03,2850.0,2850.0,2850.0,2850.0,-169.0,50.0,142500.0,142500.0
TETE,2024-08-30,2899.0,2899.0,2899.0,2899.0,-173.0,95.0,275405.0,275405.0
TETE,2024-08-15,2950.0,2950.0,2950.0,2950.0,-41.0,1.0,2950.0,2950.0
TETE,2024-08-08,2962.0,2962.0,2962.0,2962.0,-297.0,60.0,177720.0,177720.0
TETE,2024-07-31,3149.0,3150.0,2870.0,3052.67,636.0,903.0,2756.561,12742061.0
TETE,2024-07-25,2870.0,2870.0,2870.0,2870.0,0.0,22.0,63140.0,63140.0
TETE,2024-07-24,2870.0,2870.0,2870.0,2870.0,0.0,2.0,5740.0,5740.0
TETE,2024-07-19,2870.0,2870.0,2870.0,2870.0,-337.0,10.0,28700.0,28700.0
TETE,2024-07-17,2970.0,2970.0,2970.0,2970.0,1000.0,2.0,5940.0,5940.0
TETE,2024-07-15,2700.0,2700.0,2700.0,2700.0,-1000.0,7.0,18900.0,18900.0
TETE,2024-06-14,3000.0,3000.0,3000.0,3000.0,718.0,5.0,15000.0,15000.0
TETE,2024-06-13,2799.0,2799.0,2799.0,2799.0,178.0,20.0,55980.0,55980.0
TETE,2024-06-12,2750.0,2750.0,2750.0,2750.0,36.0,669.0,1839.75,1839750.0
TETE,2024-06-11,2740.0,2740.0,2740.0,2740.0,144.0,82.0,224680.0,224680.0
TETE,2024-06-05,2701.0,2701.0,2701.0,2701.0,-55.0,5.0,13505.0,13505.0
TETE,2024-06-03,2716.0,2716.0,2716.0,2716.0,-300.0,122.0,331352.0,331352.0
TETE,2024-05-31,2800.0,2800.0,2800.0,2800.0,0.0,400.0,1120.0,1120000.0
TETE,2024-05-27,2800.0,2800.0,2800.0,2800.0,-213.0,128.0,358400.0,358400.0
TETE,2024-05-15,2861.0,2861.0,2861.0,2861.0,-298.0,82.0,234602.0,234602.0
TETE,2024-05-02,2949.0,2949.0,2949.0,2949.0,-67.0,33.0,97317.0,97317.0
TETE,2024-04-26,2969.0,2969.0,2969.0,2969.0,238.0,11.0,32659.0,32659.0
TETE,2024-04-25,2900.0,2900.0,2900.0,2900.0,66.0,100.0,290000.0,290000.0
TETE,2024-04-23,2881.0,2881.0,2881.0,2881.0,0.0,10.0,28810.0,28810.0
TETE,2024-04-22,2881.0,2881.0,2881.0,2881.0,-300.0,100.0,288100.0,288100.0
TETE,2024-04-08,2970.0,2970.0,2970.0,2970.0,298.0,20.0,59400.0,59400.0
TETE,2024-04-03,2884.0,2884.0,2884.0,2884.0,300.0,30.0,86520.0,86520.0
TETE,2024-03-28,2800.0,2800.0,2800.0,2800.0,0.0,50.0,140000.0,140000.0
TETE,2024-03-26,2800.0,2800.0,2800.0,2800.0,0.0,50.0,140000.0,140000.0
TETE,2024-03-25,2800.0,2800.0,2800.0,2800.0,0.0,62.0,173600.0,173600.0
TETE,2024-02-27,2800.0,2800.0,2800.0,2800.0,0.0,704.0,1971.2,1971200.0
TETE,2024-02-26,2800.0,2800.0,2800.0,2800.0,0.0,200.0,560000.0,560000.0
TETE,2024-02-15,2800.0,2800.0,2800.0,2800.0,0.0,40.0,112000.0,112000.0
TETE,2024-02-12,2800.0,2800.0,2800.0,2800.0,0.0,10.0,28000.0,28000.0
TETE,2024-02-07,2800.0,2800.0,2800.0,2800.0,-71.0,10.0,28000.0,28000.0
TETE,2024-01-22,2820.0,2820.0,2820.0,2820.0,-565.0,35.0,98700.0,98700.0
TETE,2023-12-04,2989.0,2989.0,2989.0,2989.0,0.0,100.0,298900.0,298900.0
TETE,2023-11-29,2989.0,2989.0,2989.0,2989.0,0.0,100.0,298900.0,298900.0
TETE,2023-11-27,2989.0,2989.0,2989.0,2989.0,-132.0,100.0,298900.0,298900.0
TETE,2023-11-09,3029.0,3029.0,3029.0,3029.0,-166.0,6.0,18174.0,18174.0
TETE,2023-10-20,3080.0,3080.0,3080.0,3080.0,1403.0,5.0,15400.0,15400.0
TETE,2023-10-18,2701.0,2701.0,2701.0,2701.0,-1287.0,20.0,54020.0,54020.0
TETE,2023-09-19,3100.0,3100.0,3100.0,3100.0,32.0,817.0,2532.7,2532700.0
TETE,2023-09-13,3090.0,3090.0,3090.0,3090.0,-13.0,60.0,185400.0,185400.0
TETE,2023-09-05,3100.0,3100.0,3080.0,3094.0,45.0,100.0,309400.0,309400.0
TETE,2023-09-01,3080.0,3080.0,3080.0,3080.0,-2.0,27.0,83160.0,83160.0
TETE,2023-08-11,3100.0,3100.0,3079.0,3080.72,-62.0,205.0,631548.0,631548.0
TETE,2023-06-08,3100.0,3100.0,3100.0,3100.0,0.0,836.0,2591.6,2591600.0
TETE,2023-06-07,3099.0,3100.0,3099.0,3099.91,-159.0,1.07,3316.9,3316900.0
TETE,2023-05-29,3150.0,3150.0,3150.0,3150.0,251.0,10.0,31500.0,31500.0
TETE,2023-05-26,3073.0,3073.0,3073.0,3073.0,-300.0,67.0,205891.0,205891.0
TETE,2023-05-16,3168.0,3168.0,3168.0,3168.0,1000.0,7.0,22176.0,22176.0
TETE,2023-05-15,2880.0,2880.0,2880.0,2880.0,0.0,215.0,619200.0,619200.0
TETE,2023-05-12,2880.0,2880.0,2880.0,2880.0,189.0,3.0,8640.0,8640.0
TETE,2023-05-11,2790.0,2883.0,2790.0,2826.64,98.0,33.0,93279.0,93279.0
TETE,2023-05-10,2800.0,2800.0,2790.0,2799.24,190.0,525.0,1469.6,1469600.0
TETE,2023-05-09,2747.0,2747.0,2747.0,2747.0,0.0,165.0,453255.0,453255.0
TETE,2023-05-02,2747.0,2747.0,2747.0,2747.0,294.0,200.0,549400.0,549400.0
TETE,2023-04-28,2700.0,2700.0,2662.0,2668.55,162.0,290.0,773880.0,773880.0
TETE,2023-04-27,2626.0,2626.0,2626.0,2626.0,286.0,260.0,682760.0,682760.0
TETE,2023-04-26,2553.0,2553.0,2553.0,2553.0,8.0,104.0,265512.0,265512.0
TETE,2023-04-25,2551.0,2551.0,2551.0,2551.0,0.0,7.0,17857.0,17857.0
TETE,2023-04-24,2551.0,2551.0,2551.0,2551.0,0.0,164.0,418364.0,418364.0
TETE,2023-04-10,2551.0,2551.0,2551.0,2551.0,-163.0,435.0,1109.685,1109685.0
TETE,2023-03-29,2700.0,2700.0,2500.0,2593.33,373.0,135.0,350100.0,350100.0
TETE,2023-03-23,2500.0,2500.0,2500.0,2500.0,-741.0,26.0,65000.0,65000.0
TETE,2023-03-21,2700.0,2700.0,2700.0,2700.0,0.0,7.0,18900.0,18900.0
TETE,2023-03-10,2700.0,2700.0,2700.0,2700.0,122.0,4.0,10800.0,10800.0
TETE,2023-03-08,2670.0,2670.0,2660.0,2667.42,259.0,194.0,517480.0,517480.0
TETE,2023-03-01,2600.0,2600.0,2600.0,2600.0,97.0,5.0,13000.0,13000.0
TETE,2023-02-24,2575.0,2575.0,2575.0,2575.0,619.0,38.0,97850.0,97850.0
TETE,2023-02-21,2425.0,2425.0,2425.0,2425.0,0.0,7.0,16975.0,16975.0
TETE,2023-02-20,2425.0,2425.0,2425.0,2425.0,0.0,200.0,485000.0,485000.0
TETE,2023-02-17,2425.0,2425.0,2425.0,2425.0,0.0,120.0,291000.0,291000.0
TETE,2023-02-16,2425.0,2425.0,2425.0,2425.0,0.0,297.0,720225.0,720225.0
TETE,2023-02-15,2425.0,2425.0,2425.0,2425.0,0.0,23.0,55775.0,55775.0
TETE,2023-01-30,2425.0,2425.0,2425.0,2425.0,0.0,15.0,36375.0,36375.0
TETE,2023-01-27,2425.0,2425.0,2425.0,2425.0,-300.0,82.0,198850.0,198850.0
TETE,2022-12-29,2500.0,2500.0,2500.0,2500.0,0.0,350.0,875000.0,875000.0
TETE,2022-12-26,2500.0,2500.0,2500.0,2500.0,4.0,750.0,1875.0,1875000.0
TETE,2022-12-23,2499.0,2499.0,2499.0,2499.0,-4.0,20.0,49980.0,49980.0
TETE,2022-12-22,2500.0,2500.0,2500.0,2500.0,417.0,229.0,572500.0,572500.0
TETE,2022-12-20,2400.0,2400.0,2400.0,2400.0,-400.0,89.0,213600.0,213600.0
TETE,2022-12-14,2500.0,2500.0,2500.0,2500.0,0.0,260.0,650000.0,650000.0
TETE,2022-12-13,2500.0,2500.0,2500.0,2500.0,0.0,200.0,500000.0,500000.0
TETE,2022-12-12,2500.0,2500.0,2500.0,2500.0,-291.0,75.0,187500.0,187500.0
TETE,2022-12-09,2575.0,2575.0,2575.0,2575.0,300.0,58.0,149350.0,149350.0
TETE,2022-12-06,2500.0,2500.0,2500.0,2500.0,309.0,282.0,705000.0,705000.0
TETE,2022-12-05,2425.0,2425.0,2425.0,2425.0,0.0,40.0,97000.0,97000.0
TETE,2022-11-24,2425.0,2425.0,2425.0,2425.0,-300.0,200.0,485000.0,485000.0
TETE,2022-11-22,2500.0,2500.0,2500.0,2500.0,0.0,20.0,50000.0,50000.0
TETE,2022-11-14,2500.0,2500.0,2500.0,2500.0,113.0,10.0,25000.0,25000.0
TETE,2022-11-11,2472.0,2472.0,2472.0,2472.0,300.0,290.0,716880.0,716880.0
TETE,2022-11-08,2400.0,2400.0,2400.0,2400.0,0.0,84.0,201600.0,201600.0
TETE,2022-11-04,2400.0,2400.0,2400.0,2400.0,-400.0,18.0,43200.0,43200.0
TETE,2022-10-20,2500.0,2500.0,2500.0,2500.0,0.0,171.0,427500.0,427500.0
TETE,2022-10-19,2500.0,2500.0,2500.0,2500.0,1028.0,15.0,37500.0,37500.0
TETE,2022-09-30,2267.0,2267.0,2267.0,2267.0,0.0,44.0,99748.0,99748.0
TETE,2022-09-29,2267.0,2267.0,2267.0,2267.0,291.0,6.0,13602.0,13602.0
TETE,2022-09-28,2203.0,2203.0,2203.0,2203.0,9.0,60.0,132180.0,132180.0
TETE,2022-09-27,2201.0,2201.0,2201.0,2201.0,-1436.0,10.0,22010.0,22010.0
TETE,2022-09-22,2570.0,2570.0,2570.0,2570.0,1116.0,5.0,12850.0,12850.0
TETE,2022-09-21,2312.0,2312.0,2312.0,2312.0,-1021.0,84.0,194208.0,194208.0
TETE,2022-09-20,2575.0,2575.0,2575.0,2575.0,0.0,58.0,149350.0,149350.0
TETE,2022-09-19,2575.0,2575.0,2575.0,2575.0,300.0,50.0,128750.0,128750.0
TETE,2022-09-14,2500.0,2500.0,2500.0,2500.0,965.0,10.0,25000.0,25000.0
TETE,2022-09-13,2280.0,2280.0,2280.0,2280.0,133.0,32.0,72960.0,72960.0
TETE,2022-09-12,2250.0,2250.0,2250.0,2250.0,-217.0,18.0,40500.0,40500.0
TETE,2022-08-23,2300.0,2300.0,2300.0,2300.0,-184.0,4.0,9200.0,9200000.0
TETE,2022-08-22,2343.0,2343.0,2343.0,2343.0,1000.0,10.0,23430.0,23430.0
TETE,2022-08-16,2130.0,2130.0,2130.0,2130.0,-287.0,35.0,74550.0,74550.0
TETE,2022-08-12,2193.0,2193.0,2193.0,2193.0,0.0,30.0,65790.0,65790.0
TETE,2022-08-03,2193.0,2193.0,2193.0,2193.0,-296.0,10.0,21930.0,21930.0
TETE,2022-06-24,2320.0,2320.0,2200.0,2260.34,-292.0,179.0,404600.0,404600.0
TETE,2022-05-16,2300.0,2330.0,2300.0,2328.3,-300.0,1.06,2468.0,2468000.0
TETE,2022-04-14,2400.0,2400.0,2400.0,2400.0,213.0,1.12,2688.0,2688000.0
TETE,2022-04-04,2350.0,2350.0,2350.0,2350.0,0.0,80.0,188000.0,188000.0
TETE,2022-04-01,2350.0,2350.0,2350.0,2350.0,0.0,10.0,23500.0,23500.0
TETE,2022-03-29,2350.0,2350.0,2350.0,2350.0,-261.0,780.0,1833.0,1833000.0
TETE,2022-03-25,2413.0,2413.0,2413.0,2413.0,299.0,52.0,125476.0,125476.0
TETE,2022-03-24,2343.0,2343.0,2340.0,2342.92,276.0,800.0,1874.334,1874334.0
TETE,2022-03-21,2280.0,2280.0,2280.0,2280.0,-298.0,1.48,3374.4,9024240.0
TETE,2022-03-18,2350.0,2350.0,2350.0,2350.0,0.0,35.0,82250.0,82250.0
TETE,2022-03-17,2350.0,2350.0,2350.0,2350.0,195.0,35.0,82250.0,82250.0
TETE,2022-02-18,2305.0,2305.0,2305.0,2305.0,140.0,45.0,103725.0,103725.0
TETE,2022-02-14,2305.0,2305.0,2236.0,2273.25,-138.0,244.0,554672.0,554672.0
TETE,2022-02-07,2305.0,2305.0,2305.0,2305.0,0.0,73.0,168265.0,168265.0
TETE,2022-02-04,2305.0,2305.0,2305.0,2305.0,0.0,250.0,576250.0,576250.0
TETE,2022-02-01,2305.0,2305.0,2305.0,2305.0,-107.0,700.0,1613.5,1613500.0
TETE,2022-01-24,2330.0,2330.0,2330.0,2330.0,-597.0,210.0,489300.0,489300.0
TETE,2022-01-17,2478.0,2478.0,2478.0,2478.0,-2.0,40.0,99120.0,99120.0
TETE,2022-01-14,2490.0,2490.0,2460.0,2478.5,75.0,506.0,1254.12,1254120.0
TETE,2022-01-13,2460.0,2460.0,2460.0,2460.0,165.0,60.0,147600.0,147600.0
TETE,2022-01-11,2420.0,2420.0,2420.0,2420.0,298.0,20.0,48400.0,48400.0
TETE,2021-12-27,2350.0,2350.0,2350.0,2350.0,76.0,280.0,658000.0,658000.0
TETE,2021-12-24,2350.0,2350.0,2283.0,2332.24,-76.0,490.0,1142.8,1142800.0
TETE,2021-12-23,2350.0,2350.0,2350.0,2350.0,-9.0,580.0,1363.0,1363000.0
TETE,2021-12-10,2352.0,2352.0,2352.0,2352.0,0.0,15.0,35280.0,35280.0
TETE,2021-12-07,2352.0,2352.0,2352.0,2352.0,0.0,60.0,141120.0,141120.0
TETE,2021-11-22,2352.0,2352.0,2352.0,2352.0,9.0,25.0,58800.0,2408800.0
TETE,2021-11-18,2350.0,2350.0,2350.0,2350.0,-455.0,25.0,58750.0,58750.0
TETE,2021-11-09,2462.0,2462.0,2462.0,2462.0,-2.0,250.0,615500.0,615500.0
TETE,2021-11-01,2450.0,2500.0,2450.0,2462.5,-142.0,1.0,2462.5,2462500.0
TETE,2021-10-29,2498.0,2498.0,2498.0,2498.0,234.0,6.0,14988.0,14988.0
TETE,2021-10-25,2441.0,2441.0,2441.0,2441.0,300.0,21.0,51261.0,51261.0
TETE,2021-10-22,2370.0,2370.0,2370.0,2370.0,4.0,76.0,180120.0,180120.0
TETE,2021-10-19,2369.0,2369.0,2369.0,2369.0,160.0,10.0,23690.0,23690.0
TETE,2021-10-15,2336.0,2336.0,2330.0,2331.62,279.0,85.0,198188.0,198188.0
TETE,2021-10-14,2300.0,2300.0,2250.0,2268.4,311.0,125.0,283550.0,283550.0
TETE,2021-10-07,2200.0,2200.0,2200.0,2200.0,0.0,676.0,1487.2,1487200.0
TETE,2021-10-05,2200.0,2200.0,2200.0,2200.0,0.0,140.0,308000.0,308000.0
TETE,2021-10-04,2200.0,2200.0,2200.0,2200.0,92.0,91.0,200200.0,200200.0
TETE,2021-10-01,2180.0,2180.0,2180.0,2180.0,-198.0,82.0,178760.0,178760.0
TETE,2021-09-24,2230.0,2230.0,2220.0,2224.0,109.0,50.0,111200.0,111200.0
TETE,2021-09-23,2200.0,2200.0,2200.0,2200.0,0.0,20.0,44000.0,44000.0
TETE,2021-09-21,2200.0,2200.0,2200.0,2200.0,-90.0,50.0,110000.0,110000.0
TETE,2021-09-16,2220.0,2220.0,2220.0,2220.0,0.0,30.0,66600.0,66600.0
TETE,2021-09-14,2220.0,2220.0,2220.0,2220.0,-107.0,115.0,255300.0,255300.0
TETE,2021-09-01,2244.0,2244.0,2244.0,2244.0,0.0,50.0,112200.0,112200.0
TETE,2021-08-26,2244.0,2244.0,2244.0,2244.0,299.0,60.0,134640.0,134640.0
TETE,2021-08-23,2200.0,2200.0,2151.0,2178.88,134.0,116.0,252750.0,252750.0
TETE,2021-08-20,2150.0,2150.0,2150.0,2150.0,120.0,2.002,4304.3,4304300.0
TETE,2021-08-19,2120.0,2150.0,2115.0,2124.56,617.0,1.339,2844.79,2844790.0
TETE,2021-08-16,2001.0,2001.0,2001.0,2001.0,261.0,8.0,16008.0,16008.0
TETE,2021-08-06,1950.0,1951.0,1950.0,1950.01,-638.0,1.67,3256.51,3256510.0
TETE,2021-08-04,2083.0,2083.0,2083.0,2083.0,363.0,100.0,208300.0,208300.0
TETE,2021-07-28,2010.0,2010.0,2010.0,2010.0,50.0,67.0,134670.0,134670.0
TETE,2021-07-08,2000.0,2000.0,2000.0,2000.0,0.0,50.0,100000.0,100000.0
TETE,2021-07-06,2000.0,2000.0,2000.0,2000.0,-196.0,580.0,1160.0,1160000.0
TETE,2021-07-01,2040.0,2040.0,2040.0,2040.0,0.0,813.0,1658.52,1658520.0
TETE,2021-06-29,2040.0,2040.0,2040.0,2040.0,-140.0,67.0,136680.0,136680.0
TETE,2021-06-15,2069.0,2069.0,2069.0,2069.0,0.0,90.0,186210.0,186210.0
TETE,2021-06-01,2069.0,2069.0,2069.0,2069.0,-435.0,90.0,186210.0,186210.0
TETE,2021-05-28,2163.0,2163.0,2163.0,2163.0,300.0,5.0,10815.0,10815.0
TETE,2021-05-26,2100.0,2100.0,2100.0,2100.0,500.0,20.0,42000.0,42000.0
TETE,2021-05-06,2000.0,2000.0,2000.0,2000.0,0.0,200.0,400000.0,400000.0
TETE,2021-04-29,2000.0,2000.0,2000.0,2000.0,753.0,197.0,394000.0,394000.0
TETE,2021-04-23,1860.0,1860.0,1860.0,1860.0,11.0,750.0,1395.0,1395000.0
TETE,2021-04-21,1858.0,1858.0,1858.0,1858.0,-902.0,70.0,130060.0,130060.0
TETE,2021-04-13,2040.0,2049.0,2040.0,2042.17,262.0,58.0,118446.0,118446.0
TETE,2021-04-12,1990.0,1990.0,1990.0,1990.0,237.0,50.0,99500.0,99500.0
TETE,2021-04-08,1940.0,1950.0,1920.0,1943.84,238.0,250.0,485960.0,485960.0
TETE,2021-04-06,1900.0,1900.0,1890.0,1898.73,46.0,79.0,150000.0,150000.0
TETE,2021-04-02,1890.0,1890.0,1890.0,1890.0,-53.0,68.0,128520.0,128520.0
TETE,2021-03-30,1900.0,1900.0,1900.0,1900.0,270.0,36.0,68400.0,68400.0
TETE,2021-03-24,1850.0,1850.0,1850.0,1850.0,-263.0,28.0,51800.0,51800.0
TETE,2021-03-19,1900.0,1900.0,1900.0,1900.0,557.0,10.0,19000.0,19000.0
TETE,2021-03-10,1800.0,1800.0,1799.0,1799.83,-1.0,480.0,863920.0,863920.0
TETE,2021-03-03,1800.0,1800.0,1800.0,1800.0,0.0,100.0,180000.0,180000.0
TETE,2021-02-26,1800.0,1800.0,1800.0,1800.0,0.0,878.0,1580.4,1580400.0
TETE,2021-02-19,1800.0,1800.0,1800.0,1800.0,0.0,153.0,275400.0,275400.0
TETE,2021-02-18,1800.0,1800.0,1800.0,1800.0,0.0,160.0,288000.0,288000.0
TETE,2021-02-17,1800.0,1800.0,1800.0,1800.0,0.0,200.0,360000.0,360000.0
TETE,2021-02-16,1800.0,1800.0,1800.0,1800.0,0.0,33.0,59400.0,59400.0
TETE,2021-02-15,1800.0,1800.0,1800.0,1800.0,309.0,100.0,180000.0,180000.0
TETE,2021-02-09,1746.0,1746.0,1746.0,1746.0,-300.0,107.0,186822.0,186822.0
TETE,2021-02-08,1800.0,1800.0,1800.0,1800.0,0.0,76.0,136800.0,136800.0
TETE,2021-02-05,1800.0,1800.0,1800.0,1800.0,-270.0,160.0,288000.0,288000.0
TETE,2021-02-03,1850.0,1850.0,1850.0,1850.0,-263.0,3.0,5550.0,5550.0
TETE,2021-01-27,1900.0,1900.0,1900.0,1900.0,0.0,300.0,570000.0,570000.0
TETE,2021-01-26,1900.0,1900.0,1900.0,1900.0,-256.0,300.0,570000.0,570000.0
TETE,2020-12-18,1950.0,1950.0,1950.0,1950.0,4.0,100.0,195000.0,195000.0
TETE,2020-12-16,1950.0,1950.0,1949.0,1949.17,1.0,48.0,93560.0,93560.0
TETE,2020-12-14,1949.0,1949.0,1949.0,1949.0,26.0,10.0,19490.0,19490.0
TETE,2020-12-11,1944.0,1944.0,1944.0,1944.0,-299.0,50.0,97200.0,97200.0
TETE,2020-09-29,2004.0,2004.0,2004.0,2004.0,298.0,10.0,20040.0,20040.0
TETE,2020-09-28,1946.0,1946.0,1946.0,1946.0,0.0,18.0,35028.0,35028.0
TETE,2020-09-25,1946.0,1946.0,1946.0,1946.0,296.0,227.0,441742.0,441742.0
TETE,2020-09-23,1890.0,1890.0,1890.0,1890.0,16.0,90.0,170100.0,170100.0
TETE,2020-09-17,1887.0,1887.0,1887.0,1887.0,-5.0,106.0,200022.0,200022.0
TETE,2020-09-16,1888.0,1888.0,1888.0,1888.0,1205.0,231.0,436128.0,436128.0
TETE,2020-09-07,1807.0,1807.0,1595.0,1684.91,249.0,565.0,951975.0,951975.0
TETE,2020-08-17,1644.0,1644.0,1644.0,1644.0,392.0,33.0,54252.0,54252.0
TETE,2020-08-05,1582.0,1582.0,1582.0,1582.0,102.0,10.0,15820.0,15820.0
TETE,2020-07-31,1566.0,1566.0,1566.0,1566.0,974.0,26.0,40716.0,40716.0
TETE,2020-07-24,1427.0,1427.0,1427.0,1427.0,18.0,67.0,95609.0,95609.0
TETE,2020-06-26,1424.0,1425.0,1424.0,1424.41,-996.0,41.0,58401.0,58401.0
TETE,2020-05-15,1582.0,1582.0,1582.0,1582.0,-69.0,90.0,142380.0,142380.0
TETE,2020-05-06,1593.0,1593.0,1593.0,1593.0,0.0,5.0,7965.0,7965.0
TETE,2020-05-05,1555.0,1603.0,1555.0,1593.0,-55.0,25.0,39825.0,39825.0
TETE,2020-05-04,1602.0,1602.0,1601.0,1601.85,5.0,1.15,1842.125,1842125.0
TETE,2020-04-30,1601.0,1601.0,1600.0,1600.99,-314.0,219.0,350616.0,350616.0
TETE,2020-04-29,1730.0,1730.0,1540.0,1652.84,447.0,421.0,695846.0,695846.0
TETE,2020-04-28,1453.0,1595.0,1453.0,1582.09,911.0,22.0,34806.0,34806.0
TETE,2020-04-27,1450.0,1450.0,1450.0,1450.0,974.0,50.0,72500.0,72500.0
TETE,2020-04-24,1351.0,1351.0,1300.0,1321.27,457.0,370.0,488870.0,488870.0
TETE,2020-04-23,1270.0,1300.0,1262.0,1263.47,-943.0,597.0,754290.0,754290.0
TETE,2020-04-22,1395.0,1395.0,1395.0,1395.0,-700.0,100.0,139500.0,139500.0
TETE,2020-04-21,1500.0,1500.0,1500.0,1500.0,-814.0,110.0,165000.0,165000.0
TETE,2020-04-15,1633.0,1633.0,1633.0,1633.0,-908.0,120.0,195960.0,195960.0
TETE,2020-04-01,1796.0,1796.0,1796.0,1796.0,-997.0,50.0,89800.0,89800.0
TETE,2020-03-20,1995.0,1995.0,1995.0,1995.0,-500.0,58.0,115710.0,115710.0
TETE,2020-03-06,2100.0,2100.0,2100.0,2100.0,-666.0,100.0,210000.0,210000.0
TETE,2020-02-28,2250.0,2250.0,2249.0,2249.77,-1.0,854.0,1921.306,1921306.0
TETE,2020-02-25,2250.0,2250.0,2250.0,2250.0,0.0,30.0,67500.0,67500.0
TETE,2020-02-21,2250.0,2250.0,2250.0,2250.0,0.0,590.0,1327.5,3890500.0
TETE,2020-02-20,2250.0,2250.0,2250.0,2250.0,0.0,20.0,45000.0,45000.0
TETE,2020-02-19,2250.0,2250.0,2250.0,2250.0,-104.0,100.0,225000.0,225000.0
TETE,2020-02-17,2251.0,2300.0,2240.0,2273.55,420.0,306.0,695706.0,695706.0
TETE,2020-02-14,2171.0,2200.0,2162.0,2181.89,-262.0,260.0,567292.0,567292.0
TETE,2020-02-13,2250.0,2250.0,2201.0,2240.65,-311.0,131.0,293525.0,293525.0
TETE,2020-02-12,2233.0,2350.0,2186.0,2312.48,697.0,992.0,2293.976,2293976.0
TETE,2020-02-11,2224.0,2224.0,2160.0,2161.83,-992.0,1.837,3971.28,3971280.0
TETE,2020-02-10,2400.0,2400.0,2400.0,2400.0,200.0,30.0,72000.0,72000.0
TETE,2020-02-07,2353.0,2353.0,2353.0,2353.0,-297.0,34.0,80002.0,80002.0
TETE,2020-02-06,2425.0,2425.0,2425.0,2425.0,-2.0,6.0,14550.0,14550.0
TETE,2020-02-04,2425.0,2426.0,2425.0,2425.59,-102.0,70.0,169791.0,169791.0
TETE,2020-01-31,2478.0,2478.0,2448.0,2450.65,106.0,257.0,629816.0,629816.0
TETE,2020-01-30,2425.0,2425.0,2425.0,2425.0,0.0,500.0,1212.5,1212500.0
TETE,2020-01-29,2425.0,2425.0,2425.0,2425.0,104.0,145.0,351625.0,351625.0
TETE,2020-01-28,2400.0,2400.0,2400.0,2400.0,31.0,288.0,691200.0,691200.0
TETE,2020-01-27,2395.0,2395.0,2390.0,2392.5,17.0,100.0,239250.0,239250.0
TETE,2020-01-22,2500.0,2500.0,2373.0,2388.4,169.0,332.0,792950.0,792950.0
TETE,2020-01-21,2350.0,2350.0,2348.0,2348.75,194.0,200.0,469750.0,9469750.0
TETE,2020-01-16,2304.0,2304.0,2304.0,2304.0,-299.0,50.0,115200.0,115200.0
TETE,2020-01-13,2375.0,2375.0,2375.0,2375.0,326.0,90.0,213750.0,213750.0
TETE,2020-01-10,2300.0,2300.0,2300.0,2300.0,0.0,247.0,568100.0,568100.0
TETE,2020-01-08,2300.0,2300.0,2300.0,2300.0,0.0,15.0,34500.0,34500.0
TETE,2019-12-30,2300.0,2300.0,2300.0,2300.0,-52.0,11.0,25300.0,25300.0
TETE,2019-12-27,2312.0,2312.0,2312.0,2312.0,299.0,47.0,108664.0,108664.0
TETE,2019-12-25,2245.0,2246.0,2231.0,2244.77,-240.0,525.0,1178.505,1178505.0
TETE,2019-12-20,2300.0,2300.0,2300.0,2300.0,84.0,25.0,57500.0,57500.0
TETE,2019-12-19,2220.0,2300.0,2220.0,2280.95,4.0,42.0,95800.0,95800.0
TETE,2019-12-17,2280.0,2280.0,2280.0,2280.0,-8.0,68.0,155040.0,155040.0
TETE,2019-12-16,2280.0,2285.0,2280.0,2281.73,-291.0,75.0,171130.0,171130.0
TETE,2019-12-11,2350.0,2350.0,2350.0,2350.0,217.0,15.0,35250.0,35250.0
TETE,2019-12-06,2300.0,2300.0,2300.0,2300.0,0.0,300.0,690000.0,690000.0
TETE,2019-12-03,2300.0,2300.0,2300.0,2300.0,-217.0,300.0,690000.0,690000.0
TETE,2019-11-25,2351.0,2351.0,2351.0,2351.0,-281.0,215.0,505465.0,505465.0
TETE,2019-11-22,2420.0,2420.0,2419.0,2419.07,294.0,28.0,67734.0,67734.0
TETE,2019-11-21,2350.0,2350.0,2350.0,2350.0,217.0,72.0,169200.0,169200.0
TETE,2019-11-18,2300.0,2300.0,2300.0,2300.0,-4.0,150.0,345000.0,345000.0
TETE,2019-11-11,2301.0,2301.0,2301.0,2301.0,-14.0,178.0,409578.0,409578.0
TETE,2019-11-07,2300.0,2310.0,2300.0,2304.2,14.0,262.0,603700.0,603700.0
TETE,2019-11-05,2301.0,2301.0,2301.0,2301.0,-11.0,7.0,16107.0,16107.0
TETE,2019-11-04,2300.0,2315.0,2300.0,2303.64,-197.0,33.0,76020.0,76020.0
TETE,2019-10-28,2350.0,2350.0,2350.0,2350.0,129.0,10.0,23500.0,23500.0
TETE,2019-10-25,2320.0,2320.0,2320.0,2320.0,0.0,70.0,162400.0,162400.0
TETE,2019-10-22,2320.0,2320.0,2320.0,2320.0,-91.0,12.0,27840.0,27840.0
TETE,2019-10-18,2350.0,2350.0,2315.0,2341.25,-41.0,40.0,93650.0,93650.0
TETE,2019-10-16,2351.0,2351.0,2351.0,2351.0,-1.0,12.0,28212.0,28212.0
TETE,2019-10-14,2351.0,2353.0,2351.0,2351.28,-284.0,160.0,376204.0,376204.0
TETE,2019-10-09,2420.0,2420.0,2420.0,2420.0,200.0,784.0,1897.28,1897280.0
TETE,2019-10-01,2360.0,2400.0,2360.0,2372.5,-115.0,480.0,1138.8,1138800.0
TETE,2019-09-30,2400.0,2400.0,2400.0,2400.0,-54.0,615.0,1476.0,1476000.0
TETE,2019-09-27,2401.0,2460.0,2401.0,2413.05,-190.0,377.0,909720.0,909720.0
TETE,2019-09-26,2460.0,2490.0,2451.0,2459.77,123.0,2.862,7039.855,7039855.0
TETE,2019-09-25,2430.0,2430.0,2430.0,2430.0,125.0,220.0,534600.0,534600.0
TETE,2019-09-23,2400.0,2400.0,2400.0,2400.0,165.0,1.196,2870.4,2870400.0
TETE,2019-09-19,2361.0,2361.0,2361.0,2361.0,43.0,100.0,236100.0,236100.0
TETE,2019-09-17,2351.0,2351.0,2351.0,2351.0,0.0,55.0,129305.0,129305.0
TETE,2019-09-11,2351.0,2351.0,2351.0,2351.0,148.0,37.0,86987.0,86987.0
TETE,2019-09-10,2316.0,2317.0,2316.0,2316.78,-61.0,255.0,590780.0,590780.0
TETE,2019-09-05,2331.0,2331.0,2331.0,2331.0,-12.0,38.0,88578.0,88578.0
TETE,2019-09-03,2360.0,2361.0,2321.0,2333.89,51.0,122.0,284735.0,284735.0
TETE,2019-09-02,2322.0,2322.0,2322.0,2322.0,-297.0,127.0,294894.0,294894.0
TETE,2019-08-27,2402.0,2402.0,2384.0,2393.0,55.0,240.0,574320.0,574320.0
TETE,2019-08-26,2380.0,2380.0,2380.0,2380.0,-183.0,502.0,1194.76,1194760.0
TETE,2019-08-23,2450.0,2450.0,2369.0,2424.27,472.0,1.314,3185.495,3185495.0
TETE,2019-08-22,2315.0,2315.0,2315.0,2315.0,65.0,7.0,16205.0,16205.0
TETE,2019-08-16,2300.0,2300.0,2300.0,2300.0,-21.0,500.0,1150.0,1150000.0
TETE,2019-08-15,2300.0,2315.0,2300.0,2304.83,-164.0,710.0,1636.43,1636430.0
TETE,2019-08-14,2300.0,2350.0,2300.0,2343.18,-84.0,66.0,154650.0,154650.0
TETE,2019-08-12,2350.0,2428.0,2350.0,2363.0,21.0,60.0,141780.0,141780.0
TETE,2019-08-08,2358.0,2358.0,2358.0,2358.0,-296.0,60.0,141480.0,141480.0
TETE,2019-08-06,2430.0,2430.0,2430.0,2430.0,284.0,5.0,12150.0,12150.0
TETE,2019-08-05,2400.0,2400.0,2359.0,2362.99,15.0,569.0,1344.54,1344540.0
TETE,2019-07-31,2359.0,2360.0,2358.0,2359.44,258.0,1.386,3270.178,3270178.0
TETE,2019-07-30,2300.0,2300.0,2300.0,2300.0,-52.0,30.0,69000.0,69000.0
TETE,2019-07-17,2312.0,2312.0,2312.0,2312.0,471.0,175.0,404600.0,404600.0
TETE,2019-07-16,2208.0,2208.0,2208.0,2208.0,-738.0,46.0,101568.0,101568.0
TETE,2019-07-11,2380.0,2385.0,2314.0,2384.06,-2.0,269.0,641313.0,641313.0
TETE,2019-06-25,2400.0,2400.0,2360.0,2384.62,-195.0,26.0,62000.0,62000.0
TETE,2019-05-28,2432.0,2432.0,2432.0,2432.0,62.0,390.0,948480.0,948480.0
TETE,2019-05-22,2417.0,2417.0,2417.0,2417.0,-242.0,7.0,16919.0,16919.0
TETE,2019-05-21,2477.0,2477.0,2477.0,2477.0,317.0,130.0,322010.0,322010.0
TETE,2019-05-20,2401.0,2401.0,2401.0,2401.0,182.0,40.0,96040.0,96040.0
TETE,2019-05-17,2358.0,2358.0,2358.0,2358.0,159.0,40.0,94320.0,94320.0
TETE,2019-05-16,2321.0,2321.0,2321.0,2321.0,96.0,190.0,440990.0,440990.0
TETE,2019-04-12,2299.0,2299.0,2299.0,2299.0,-4.0,20.0,45980.0,45980.0
TETE,2019-04-02,2300.0,2300.0,2300.0,2300.0,309.0,40.0,92000.0,92000.0
TETE,2019-03-27,2231.0,2231.0,2231.0,2231.0,-300.0,10.0,22310.0,22310.0
TETE,2019-03-26,2300.0,2300.0,2300.0,2300.0,0.0,16.0,36800.0,36800.0
TETE,2019-03-12,2300.0,2300.0,2300.0,2300.0,-43.0,91.0,209300.0,209300.0
TETE,2019-03-07,2310.0,2310.0,2310.0,2310.0,-31.0,198.0,457380.0,457380.0
TETE,2019-02-28,2279.0,2349.0,2227.0,2317.17,119.0,168.0,389284.0,389284.0
TETE,2019-02-15,2290.0,2290.0,2290.0,2290.0,409.0,23.0,52670.0,52670.0
TETE,2019-02-12,2200.0,2200.0,2200.0,2200.0,40.0,50.0,110000.0,110000.0
TETE,2019-02-06,2171.0,2227.0,2171.0,2191.21,-161.0,97.0,212547.0,212547.0
TETE,2019-02-05,2227.0,2227.0,2227.0,2227.0,-296.0,15.0,33405.0,33405.0
TETE,2018-12-21,2300.0,2300.0,2280.0,2294.97,-816.0,167.0,383260.0,383260.0
TETE,2018-11-20,2499.0,2499.0,2499.0,2499.0,284.0,5.0,12495.0,12495.0
TETE,2018-11-19,2281.0,2488.0,2281.0,2430.04,-272.0,25.0,60751.0,60751.0
TETE,2018-11-16,2498.0,2498.0,2498.0,2498.0,-8.0,290.0,724420.0,724420.0
TETE,2018-11-15,2500.0,2500.0,2500.0,2500.0,22.0,100.0,250000.0,250000.0
TETE,2018-11-14,2500.0,2500.0,2480.0,2494.42,200.0,780.0,1945.651,1945651.0
TETE,2018-11-13,2499.0,2499.0,2354.0,2445.41,121.0,715.0,1748.468,1748468.0
TETE,2018-11-12,2479.0,2479.0,2399.0,2416.06,186.0,800.0,1932.846,1932846.0
TETE,2018-11-09,2380.0,2380.0,2321.0,2371.87,124.0,1.459,3460.552,3460552.0
TETE,2018-11-08,2350.0,2350.0,2340.0,2342.86,12.0,350.0,820000.0,820000.0
TETE,2018-11-07,2340.0,2340.0,2340.0,2340.0,-43.0,5.0,11700.0,11700.0
TETE,2018-11-06,2350.0,2350.0,2350.0,2350.0,981.0,2.0,4700.0,4700.0
TETE,2018-11-02,2140.0,2140.0,2140.0,2140.0,-968.0,5.0,10700.0,10700.0
TETE,2018-10-29,2365.0,2419.0,2365.0,2369.32,-217.0,125.0,296165.0,296165.0
TETE,2018-10-25,2480.0,2480.0,2418.0,2421.88,306.0,32.0,77500.0,77500.0
TETE,2018-10-24,2350.0,2350.0,2350.0,2350.0,-289.0,70.0,164500.0,164500.0
TETE,2018-10-22,2420.0,2420.0,2420.0,2420.0,1000.0,55.0,133100.0,133100.0
TETE,2018-10-18,2200.0,2200.0,2200.0,2200.0,0.0,15.0,33000.0,33000.0
TETE,2018-10-17,2200.0,2200.0,2200.0,2200.0,0.0,36.0,79200.0,79200.0
TETE,2018-10-09,2200.0,2200.0,2200.0,2200.0,516.0,2.0,4400.0,4400.0
TETE,2018-10-08,2092.0,2092.0,2092.0,2092.0,-702.0,80.0,167360.0,167360.0
TETE,2018-10-03,2250.0,2250.0,2250.0,2250.0,-398.0,10.0,22500.0,1552500.0
TETE,2018-10-02,2336.0,2350.0,2336.0,2343.33,-269.0,210.0,492100.0,492100.0
TETE,2018-10-01,2447.0,2447.0,2369.0,2408.0,470.0,20.0,48160.0,48160.0
TETE,2018-09-28,2300.0,2300.0,2300.0,2300.0,0.0,29.0,66700.0,66700.0
TETE,2018-09-25,2300.0,2300.0,2300.0,2300.0,-38.0,130.0,299000.0,299000.0
TETE,2018-09-20,2317.0,2399.0,2300.0,2308.76,483.0,210.0,484840.0,484840.0
TETE,2018-09-19,2300.0,2300.0,2183.0,2202.34,-212.0,1.428,3144.936,3144936.0
TETE,2018-09-12,2250.0,2250.0,2250.0,2250.0,465.0,10.0,22500.0,22500.0
TETE,2018-09-07,2150.0,2150.0,2150.0,2150.0,-227.0,260.0,559000.0,559000.0
TETE,2018-09-06,2200.0,2200.0,2200.0,2200.0,-222.0,263.0,578600.0,578600.0
TETE,2018-08-30,2250.0,2250.0,2250.0,2250.0,465.0,330.0,742500.0,742500.0
TETE,2018-08-29,2150.0,2150.0,2150.0,2150.0,-183.0,76.0,163400.0,163400.0
TETE,2018-08-21,2190.0,2190.0,2190.0,2190.0,-5.0,24.0,52560.0,52560.0
TETE,2018-08-15,2191.0,2191.0,2191.0,2191.0,-724.0,67.0,146797.0,146797.0
TETE,2018-08-10,2362.0,2362.0,2362.0,2362.0,270.0,34.0,80308.0,80308.0
TETE,2018-08-09,2300.0,2300.0,2300.0,2300.0,-213.0,86.0,197800.0,197800.0
TETE,2018-08-08,2350.0,2350.0,2350.0,2350.0,129.0,150.0,352500.0,352500.0
TETE,2018-08-07,2320.0,2320.0,2320.0,2320.0,87.0,50.0,116000.0,116000.0
TETE,2018-08-06,2300.0,2300.0,2300.0,2300.0,0.0,13.0,29900.0,29900.0
TETE,2018-07-31,2300.0,2300.0,2300.0,2300.0,0.0,202.0,464600.0,464600.0
TETE,2018-07-30,2300.0,2300.0,2300.0,2300.0,309.0,4.0,9200.0,9200.0
TETE,2018-07-24,2231.0,2231.0,2231.0,2231.0,-300.0,7.0,15617.0,15617.0
TETE,2018-07-16,2300.0,2300.0,2300.0,2300.0,-77.0,89.0,204700.0,204700.0
TETE,2018-07-10,2328.0,2328.0,2300.0,2317.77,-44.0,243.0,563218.0,563218.0
TETE,2018-07-02,2328.0,2328.0,2328.0,2328.0,-16.0,22.0,51216.0,51216.0
TETE,2018-06-26,2328.0,2335.0,2328.0,2331.78,-284.0,370.0,862760.0,862760.0
TETE,2018-06-25,2400.0,2400.0,2400.0,2400.0,435.0,200.0,480000.0,480000.0
TETE,2018-06-22,2300.0,2300.0,2299.0,2299.91,45.0,1.181,2716.193,2716193.0
TETE,2018-06-21,2290.0,2290.0,2288.0,2289.59,292.0,972.0,2225.48,2225480.0
TETE,2018-06-19,2225.0,2225.0,2222.0,2224.7,-285.0,499.0,1110.125,1110125.0
TETE,2018-06-18,2290.0,2290.0,2290.0,2290.0,676.0,10.0,22900.0,22900.0
TETE,2018-06-14,2145.0,2145.0,2145.0,2145.0,725.0,30.0,64350.0,64350.0
TETE,2018-06-13,2000.0,2000.0,2000.0,2000.0,0.0,200.0,400000.0,400000.0
TETE,2018-06-12,2000.0,2000.0,2000.0,2000.0,0.0,26.0,52000.0,52000.0
TETE,2018-06-08,2000.0,2000.0,2000.0,2000.0,0.0,30.0,60000.0,60000.0
TETE,2018-06-06,2000.0,2000.0,2000.0,2000.0,262.0,50.0,100000.0,100000.0
TETE,2018-05-17,1949.0,1949.0,1949.0,1949.0,0.0,34.0,66266.0,66266.0
TETE,2018-05-14,1949.0,1949.0,1949.0,1949.0,226.0,16.0,31184.0,31184.0
TETE,2018-05-11,1906.0,1906.0,1906.0,1906.0,0.0,51.0,97206.0,97206.0
TETE,2018-05-10,1906.0,1906.0,1906.0,1906.0,-296.0,2.0,3812.0,3812.0
TETE,2018-05-07,1965.0,1965.0,1964.0,1964.13,124.0,61.0,119812.0,119812.0
TETE,2018-05-04,1940.0,1940.0,1940.0,1940.0,-149.0,47.0,91180.0,91180.0
TETE,2018-05-02,1970.0,1970.0,1940.0,1969.25,-44.0,120.0,236310.0,236310.0
TETE,2018-04-27,1978.0,1978.0,1977.0,1977.86,-11.0,348.0,688296.0,688296.0
TETE,2018-04-16,1980.0,1980.0,1980.0,1980.0,-28.0,7.0,13860.0,13860.0
TETE,2018-04-11,1980.0,2050.0,1980.0,1985.49,-267.0,51.0,101260.0,101260.0
TETE,2018-04-10,2040.0,2040.0,2040.0,2040.0,-1.0,45.0,91800.0,91800.0
TETE,2018-04-05,2040.0,2042.0,2040.0,2040.12,-48.0,400.0,816050.0,816050.0
TETE,2018-04-04,2050.0,2050.0,2050.0,2050.0,4.0,337.0,690850.0,690850.0
TETE,2018-04-02,2050.0,2050.0,2049.0,2049.16,-242.0,124.0,254096.0,254096.0
TETE,2018-03-29,2100.0,2100.0,2100.0,2100.0,558.0,4.0,8400.0,8400.0
TETE,2018-03-28,1989.0,1989.0,1989.0,1989.0,-298.0,3.0,5967.0,5967.0
TETE,2018-03-27,2050.0,2050.0,2050.0,2050.0,74.0,300.0,615000.0,615000.0
TETE,2018-03-26,2035.0,2035.0,2035.0,2035.0,0.0,300.0,610500.0,610500.0
TETE,2018-03-23,2035.0,2035.0,2035.0,2035.0,-742.0,11.0,22385.0,22385.0
TETE,2018-03-13,2198.0,2198.0,2198.0,2198.0,300.0,65.0,142870.0,142870.0
TETE,2018-03-12,2134.0,2134.0,2134.0,2134.0,-300.0,45.0,96030.0,96030.0
TETE,2018-03-09,2200.0,2200.0,2200.0,2200.0,577.0,5.0,11000.0,11000.0
TETE,2018-03-08,2080.0,2080.0,2080.0,2080.0,-945.0,10.0,20800.0,20800.0
TETE,2018-03-06,2297.0,2297.0,2297.0,2297.0,296.0,1.0,2297.0,2297.0
TETE,2018-03-02,2231.0,2231.0,2231.0,2231.0,-296.0,10.0,22310.0,22310.0
TETE,2018-03-01,2299.0,2299.0,2299.0,2299.0,39.0,385.0,885115.0,885115.0
TETE,2018-02-27,2290.0,2290.0,2290.0,2290.0,44.0,28.0,64120.0,64120.0
TETE,2018-02-26,2280.0,2280.0,2280.0,2280.0,-85.0,50.0,114000.0,114000.0
TETE,2018-02-21,2300.0,2300.0,2299.0,2299.47,56.0,38.0,87380.0,87380.0
TETE,2018-02-20,2300.0,2300.0,2270.0,2286.67,227.0,90.0,205800.0,205800.0
TETE,2018-02-19,2300.0,2300.0,2180.0,2236.02,304.0,44.0,98385.0,98385.0
TETE,2018-02-16,2170.0,2170.0,2170.0,2170.0,279.0,190.0,412300.0,412300.0
TETE,2018-02-09,2111.0,2111.0,2111.0,2111.0,411.0,20.0,42220.0,42220.0
TETE,2018-02-07,2065.0,2400.0,2005.0,2027.61,-893.0,345.0,699525.0,699525.0
TETE,2018-02-06,2184.0,2271.0,2184.0,2226.5,-801.0,20.0,44530.0,44530.0
TETE,2018-02-05,2420.0,2421.0,2420.0,2420.49,-299.0,490.0,1186.04,1186040.0
TETE,2018-01-31,2495.0,2495.0,2495.0,2495.0,996.0,50.0,124750.0,124750.0
TETE,2018-01-30,2269.0,2269.0,2269.0,2269.0,999.0,8.0,18152.0,18152.0
TETE,2018-01-24,2063.0,2063.0,2063.0,2063.0,15.0,10.0,20630.0,20630.0
TETE,2018-01-22,2060.0,2060.0,2060.0,2060.0,300.0,838.0,1726.28,1726280.0
TETE,2018-01-17,2000.0,2000.0,2000.0,2000.0,0.0,1.362,2724.0,2724000.0
TETE,2018-01-16,2000.0,2000.0,2000.0,2000.0,-385.0,820.0,1640.0,1640000.0
TETE,2018-01-15,2080.0,2080.0,2080.0,2080.0,-289.0,200.0,416000.0,416000.0
TETE,2018-01-11,2142.0,2142.0,2142.0,2142.0,999.0,2.0,4284.0,4284.0
TETE,2017-12-28,1950.0,1950.0,1901.0,1947.39,244.0,88.0,171370.0,171370.0
TETE,2017-12-26,1901.0,1901.0,1901.0,1901.0,-296.0,40.0,76040.0,76040.0
TETE,2017-12-25,1959.0,1959.0,1959.0,1959.0,883.0,30.0,58770.0,58770.0
TETE,2017-12-21,1800.0,1800.0,1800.0,1800.0,0.0,26.0,46800.0,46800.0
TETE,2017-12-20,1800.0,1800.0,1800.0,1800.0,0.0,100.0,180000.0,180000.0
TETE,2017-12-19,1800.0,1800.0,1800.0,1800.0,-304.0,33.0,59400.0,59400.0
TETE,2017-12-07,1859.0,1859.0,1851.0,1856.52,35.0,129.0,239491.0,239491.0
TETE,2017-12-06,1850.0,1850.0,1850.0,1850.0,57.0,1.3,2405.0,2405000.0
TETE,2017-12-05,1850.0,1850.0,1820.0,1839.52,220.0,871.0,1602.22,1602220.0
TETE,2017-11-30,1800.0,1800.0,1800.0,1800.0,-239.0,80.0,144000.0,144000.0
TETE,2017-11-29,1849.0,1849.0,1840.0,1844.12,245.0,24.0,44259.0,44259.0
TETE,2017-11-23,1800.0,1800.0,1800.0,1800.0,-712.0,130.0,234000.0,234000.0
TETE,2017-11-21,1938.0,1938.0,1938.0,1938.0,476.0,5.0,9690.0,9690.0
TETE,2017-11-20,1850.0,1850.0,1850.0,1850.0,278.0,50.0,92500.0,92500.0
TETE,2017-11-16,1800.0,1800.0,1800.0,1800.0,-764.0,13.0,23400.0,23400.0
TETE,2017-11-15,1949.0,1949.0,1949.0,1949.0,828.0,5.0,9745.0,9745.0
TETE,2017-11-08,1800.0,1800.0,1800.0,1800.0,-82.0,120.0,216000.0,216000.0
TETE,2017-11-03,1800.0,1945.0,1800.0,1814.87,83.0,156.0,283120.0,283120.0
TETE,2017-11-01,1800.0,1800.0,1800.0,1800.0,-7.0,225.0,405000.0,405000.0
TETE,2017-10-27,1800.0,1805.0,1800.0,1801.35,-477.0,130.0,234175.0,234175.0
TETE,2017-10-25,1899.0,1980.0,1810.0,1891.54,-447.0,65.0,122950.0,122950.0
TETE,2017-08-15,1980.0,1980.0,1980.0,1980.0,476.0,6.0,11880.0,11880.0
TETE,2017-08-14,1890.0,1890.0,1890.0,1890.0,-265.0,95.0,179550.0,179550.0
TETE,2017-07-28,1984.0,1984.0,1926.0,1941.38,75.0,101.0,196079.0,196079.0
TETE,2017-07-27,1927.0,1927.0,1927.0,1927.0,971.0,10.0,19270.0,19270.0
TETE,2017-07-26,1927.0,1927.0,1752.0,1756.38,25.0,200.0,351275.0,351275.0
TETE,2017-07-25,1752.0,1752.0,1752.0,1752.0,998.0,105.0,183960.0,183960.0
TETE,2017-07-24,1593.0,1593.0,1593.0,1593.0,998.0,10.0,15930.0,15930.0
TETE,2017-07-21,1498.0,1498.0,1442.0,1448.47,346.0,493.0,714098.0,8290198.0
TETE,2017-07-12,1400.0,1400.0,1400.0,1400.0,769.0,5.0,7000.0,7000.0
TETE,2017-07-10,1300.0,1300.0,1300.0,1300.0,0.0,90.0,117000.0,117000.0
TETE,2017-07-05,1300.0,1300.0,1300.0,1300.0,472.0,10.0,13000.0,13000.0
TETE,2017-07-03,1241.0,1242.0,1241.0,1241.39,345.0,511.0,634351.0,634351.0
TETE,2017-06-15,1200.0,1200.0,1200.0,1200.0,0.0,100.0,120000.0,120000.0
TETE,2017-06-09,1200.0,1200.0,1200.0,1200.0,-698.0,300.0,360000.0,360000.0
TETE,2017-06-07,1290.0,1290.0,1290.0,1290.0,1306.0,25.0,32250.0,32250.0
TETE,2017-05-31,1141.0,1141.0,1141.0,1141.0,9.0,56.0,63896.0,63896.0
TETE,2017-05-29,1140.0,1140.0,1140.0,1140.0,224.0,44.0,50160.0,50160.0
TETE,2017-04-10,1115.0,1115.0,1115.0,1115.0,136.0,322.0,359030.0,359030.0
TETE,2017-03-31,1100.0,1100.0,1100.0,1100.0,0.0,196.0,215600.0,215600.0
TETE,2017-03-28,1100.0,1100.0,1100.0,1100.0,669.0,90.0,99000.0,99000.0
TETE,2017-03-20,1031.0,1031.0,1031.0,1031.0,310.0,112.0,115472.0,115472.0
TETE,2017-03-15,1000.0,1000.0,1000.0,1000.0,0.0,50.0,50000.0,50000.0
TETE,2017-03-14,1000.0,1000.0,99500.0,99999.0,-244.0,501.0,500995.0,4400995.0
TETE,2017-03-10,1025.0,1025.0,1025.0,1025.0,-294.0,24.0,24600.0,24600.0
TETE,2017-03-06,1056.0,1056.0,1056.0,1056.0,1000.0,175.0,184800.0,184800.0
TETE,2017-02-27,96000.0,96000.0,96000.0,96000.0,0.0,2.0,1920.0,1920.0
TETE,2017-02-22,96000.0,96000.0,96000.0,96000.0,714.0,5.0,4800.0,1435200.0
TETE,2017-02-13,89600.0,89600.0,89600.0,89600.0,22.0,50.0,44800.0,44800.0
TETE,2017-02-02,89400.0,89400.0,89400.0,89400.0,-283.0,8.0,7152.0,7152.0
TETE,2017-01-12,92000.0,92000.0,92000.0,92000.0,143.0,45.0,41400.0,41400.0
TETE,2017-01-11,90700.0,90700.0,90700.0,90700.0,-299.0,15.0,13605.0,13605.0
TETE,2016-12-07,93500.0,93500.0,93500.0,93500.0,0.0,45.0,42075.0,42075.0
TETE,2016-12-05,93500.0,93500.0,93500.0,93500.0,-11.0,50.0,46750.0,46750.0
TETE,2016-11-29,93600.0,93600.0,93600.0,93600.0,11.0,40.0,37440.0,37440.0
TETE,2016-11-28,93500.0,93500.0,93500.0,93500.0,0.0,80.0,74800.0,74800.0
TETE,2016-11-25,93500.0,93500.0,93500.0,93500.0,0.0,398.0,372130.0,372130.0
TETE,2016-11-23,93500.0,93500.0,93500.0,93500.0,0.0,30.0,28050.0,28050.0
TETE,2016-11-21,93500.0,93500.0,93500.0,93500.0,1131.0,172.0,160820.0,160820.0
TETE,2016-11-18,84000.0,84000.0,84000.0,84000.0,487.0,63.0,52920.0,52920.0
TETE,2016-11-02,80100.0,80100.0,80100.0,80100.0,-291.0,280.0,224280.0,224280.0
TETE,2016-10-12,82500.0,82500.0,82500.0,82500.0,-294.0,50.0,41250.0,41250.0
TETE,2016-10-06,85000.0,85000.0,85000.0,85000.0,2373.0,17.0,14450.0,14450.0
TETE,2016-10-05,68700.0,68700.0,68700.0,68700.0,668.0,87.0,59769.0,59769.0
TETE,2016-09-09,64000.0,65000.0,64000.0,64401.0,-92.0,1.995,1284.8,1284800.0
TETE,2016-09-07,65000.0,65000.0,65000.0,65000.0,-15.0,17.0,11050.0,11050.0
TETE,2016-08-17,65100.0,65100.0,65100.0,65100.0,124.0,110.0,71610.0,71610.0
TETE,2016-08-16,64300.0,64300.0,64300.0,64300.0,524.0,10.0,6430.0,6430.0
TETE,2016-08-15,61100.0,61100.0,61100.0,61100.0,166.0,20.0,12220.0,12220.0
TETE,2016-08-09,60100.0,60100.0,60100.0,60100.0,274.0,12.0,7212.0,7212.0
TETE,2016-07-19,58500.0,58500.0,58500.0,58500.0,-168.0,25.0,14625.0,14625.0
TETE,2016-07-12,59500.0,59500.0,59500.0,59500.0,171.0,300.0,178500.0,178500.0
TETE,2016-07-01,58500.0,58500.0,58500.0,58500.0,-282.0,41.0,23985.0,23985.0
TETE,2016-06-21,60200.0,60200.0,60200.0,60200.0,-429.0,55.0,33110.0,33110.0
TETE,2016-06-16,62900.0,62900.0,62900.0,62900.0,-498.0,66.0,41514.0,41514.0
TETE,2016-05-26,66200.0,66200.0,66200.0,66200.0,0.0,27.0,17874.0,17874.0
TETE,2016-05-17,66200.0,66200.0,66200.0,66200.0,-993.0,145.0,95990.0,95990.0
TETE,2016-05-11,73500.0,73500.0,73500.0,73500.0,-442.0,5.0,3675.0,3675.0
TETE,2016-04-15,76900.0,76900.0,76900.0,76900.0,-65.0,10.0,7690.0,7690.0
TETE,2016-04-14,77400.0,77400.0,77400.0,77400.0,-1000.0,75.0,58050.0,58050.0
TETE,2016-04-13,86000.0,86000.0,86000.0,86000.0,-438.0,115.0,98900.0,98900.0
TETE,2016-04-01,89900.0,90000.0,89900.0,89941.0,707.0,32.0,28781.0,28781.0
TETE,2016-03-28,84000.0,84000.0,84000.0,84000.0,566.0,10.0,8400.0,8400.0
TETE,2016-03-25,79500.0,79500.0,79500.0,79500.0,192.0,5.0,3975.0,3975.0
TETE,2016-03-24,78000.0,78000.0,78000.0,78000.0,15.0,42.0,32760.0,32760.0
TETE,2016-03-23,78000.0,78000.0,76000.0,77887.0,-14.0,300.0,233660.0,233660.0
TETE,2016-03-21,78000.0,78000.0,78000.0,78000.0,-127.0,50.0,39000.0,39000.0
TETE,2016-03-14,79000.0,79000.0,79000.0,79000.0,927.0,10.0,7900.0,7900.0
TETE,2016-03-08,72300.0,72300.0,72300.0,72300.0,988.0,27.0,19521.0,19521.0
TETE,2016-03-04,65800.0,65800.0,65800.0,65800.0,-60.0,300.0,197400.0,197400.0
TETE,2016-02-25,66200.0,66200.0,66200.0,66200.0,295.0,20.0,13240.0,13240.0
TETE,2016-02-22,64300.0,64300.0,64300.0,64300.0,-108.0,15.0,9645.0,9645.0
TETE,2016-02-12,65000.0,65000.0,65000.0,65000.0,78.0,40.0,26000.0,26000.0
TETE,2016-02-10,64500.0,64500.0,64500.0,64500.0,62.0,4.0,2580.0,2580.0
TETE,2016-02-09,64100.0,64100.0,64100.0,64100.0,16.0,20.0,12820.0,12820.0
TETE,2016-02-04,64000.0,64000.0,64000.0,64000.0,0.0,5.0,3200.0,3200.0
TETE,2016-01-26,64000.0,64000.0,64000.0,64000.0,-12.0,60.0,38400.0,38400.0
TETE,2016-01-18,64000.0,64400.0,64000.0,64080.0,-50.0,150.0,96120.0,96120.0
TETE,2016-01-15,64400.0,64400.0,64400.0,64400.0,288.0,50.0,32200.0,32200.0
TETE,2016-01-12,62600.0,62600.0,62600.0,62600.0,-16.0,50.0,31300.0,31300.0
TETE,2016-01-08,62700.0,62700.0,62700.0,62700.0,-279.0,115.0,72105.0,72105.0
TETE,2015-12-28,64500.0,64500.0,64500.0,64500.0,222.0,2.0,1290.0,1290.0
TETE,2015-12-18,63100.0,63100.0,63100.0,63100.0,16.0,600.0,378600.0,378600.0
TETE,2015-12-09,63000.0,63000.0,63000.0,63000.0,0.0,628.0,395640.0,395640.0
TETE,2015-12-04,63000.0,63000.0,63000.0,63000.0,-382.0,186.0,117180.0,117180.0
TETE,2015-11-19,65500.0,65500.0,65500.0,65500.0,234.0,324.0,212220.0,212220.0
TETE,2015-11-18,64000.0,64000.0,64000.0,64000.0,240.0,67.0,42880.0,42880.0
TETE,2015-11-13,62500.0,62500.0,62500.0,62500.0,-234.0,67.0,41875.0,41875.0
TETE,2015-11-03,64000.0,64000.0,64000.0,64000.0,0.0,274.0,175360.0,175360.0
TETE,2015-11-02,64000.0,64000.0,64000.0,64000.0,0.0,50.0,32000.0,32000.0
TETE,2015-10-29,64000.0,64000.0,64000.0,64000.0,240.0,100.0,64000.0,64000.0
TETE,2015-10-21,62500.0,62500.0,62500.0,62500.0,0.0,100.0,62500.0,62500.0
TETE,2015-10-05,62500.0,62500.0,62500.0,62500.0,0.0,10.0,6250.0,6250.0
TETE,2015-09-24,62500.0,62500.0,62500.0,62500.0,251.0,100.0,62500.0,62500.0
TETE,2015-09-21,61500.0,61500.0,60000.0,60968.0,144.0,310.0,189000.0,189000.0
TETE,2015-09-14,60100.0,60100.0,60100.0,60100.0,-17.0,200.0,120200.0,120200.0
TETE,2015-09-04,60200.0,60200.0,60200.0,60200.0,-259.0,65.0,39130.0,39130.0
TETE,2015-08-19,61800.0,61800.0,61800.0,61800.0,300.0,100.0,61800.0,61800.0
TETE,2015-08-17,60000.0,60000.0,60000.0,60000.0,-87.0,67.0,40200.0,40200.0
TETE,2015-08-14,60000.0,61400.0,60000.0,60526.0,-829.0,133.0,80500.0,80500.0
TETE,2015-08-11,66000.0,66000.0,66000.0,66000.0,0.0,88.0,58080.0,58080.0
TETE,2015-08-10,66000.0,66000.0,66000.0,66000.0,69.0,100.0,66000.0,66000.0
TETE,2015-07-31,66000.0,66000.0,65100.0,65550.0,122.0,180.0,117990.0,117990.0
TETE,2015-07-30,65000.0,65000.0,64500.0,64762.0,-37.0,210.0,136000.0,136000.0
TETE,2015-07-21,65000.0,65000.0,65000.0,65000.0,0.0,50.0,32500.0,32500.0
TETE,2015-07-20,65000.0,65000.0,65000.0,65000.0,744.0,40.0,26000.0,26000.0
TETE,2015-07-09,60500.0,60500.0,60500.0,60500.0,0.0,50.0,30250.0,30250.0
TETE,2015-07-08,60500.0,60500.0,60500.0,60500.0,0.0,13.0,7865.0,7865.0
TETE,2015-07-03,60500.0,60500.0,60500.0,60500.0,-163.0,580.0,350900.0,350900.0
TETE,2015-07-02,61500.0,61500.0,61500.0,61500.0,0.0,80.0,49200.0,49200.0
TETE,2015-06-24,61500.0,61500.0,61500.0,61500.0,233.0,200.0,123000.0,123000.0
TETE,2015-06-19,60100.0,60100.0,60100.0,60100.0,732.0,226.0,135826.0,135826.0
TETE,2015-06-11,56000.0,56000.0,56000.0,56000.0,163.0,450.0,252000.0,252000.0
TETE,2015-06-03,55100.0,55100.0,55100.0,55100.0,-817.0,200.0,110200.0,110200.0
TETE,2015-05-21,60000.0,60000.0,60000.0,60000.0,0.0,350.0,210000.0,210000.0
TETE,2015-05-07,60000.0,60000.0,60000.0,60000.0,-769.0,200.0,120000.0,120000.0
TETE,2015-04-29,65000.0,65000.0,65000.0,65000.0,204.0,135.0,87750.0,87750.0
TETE,2015-04-28,63700.0,63700.0,63700.0,63700.0,-16.0,35.0,22295.0,22295.0
TETE,2015-04-23,63800.0,63800.0,63800.0,63800.0,-185.0,200.0,127600.0,127600.0
TETE,2015-04-22,65000.0,65000.0,65000.0,65000.0,15.0,202.0,131300.0,131300.0
TETE,2015-04-02,64900.0,64900.0,64900.0,64900.0,-15.0,100.0,64900.0,64900.0
TETE,2015-04-01,65000.0,65000.0,65000.0,65000.0,0.0,100.0,65000.0,65000.0
TETE,2015-03-24,65000.0,65000.0,65000.0,65000.0,0.0,2.05,1332.5,1332500.0
TETE,2015-02-18,65000.0,65000.0,65000.0,65000.0,0.0,30.0,19500.0,19500.0
TETE,2015-02-17,65000.0,65000.0,65000.0,65000.0,0.0,50.0,32500.0,32500.0
TETE,2015-02-16,65000.0,65000.0,65000.0,65000.0,0.0,50.0,32500.0,32500.0
TETE,2015-02-13,65000.0,65000.0,65000.0,65000.0,0.0,50.0,32500.0,32500.0
TETE,2015-02-11,65000.0,65000.0,65000.0,65000.0,0.0,20.0,13000.0,13000.0
TETE,2015-01-30,65000.0,65000.0,65000.0,65000.0,0.0,300.0,195000.0,195000.0
TIKV,2024-12-27,1000.0,1000.0,1000.0,1000.0,0.0,109.0,109000.0,109000.0
TIKV,2024-11-07,1000.0,1000.0,1000.0,1000.0,0.0,126.0,126000.0,126000.0
TIKV,2024-10-18,1000.0,1000.0,1000.0,1000.0,0.0,36.0,36000.0,36000.0
TIKV,2024-03-27,1000.0,1000.0,1000.0,1000.0,0.0,39.0,39000.0,39000.0
TIKV,2023-06-01,1000.0,1000.0,1000.0,1000.0,0.0,49.0,49000.0,49000.0
TIKV,2023-05-19,1000.0,1000.0,1000.0,1000.0,0.0,15.0,15000.0,15000.0
TIKV,2023-05-02,1000.0,1000.0,1000.0,1000.0,0.0,18.0,18000.0,18000.0
TIKV,2023-02-17,1000.0,1000.0,1000.0,1000.0,0.0,18.0,18000.0,18000.0
TIKV,2022-12-13,1000.0,1000.0,1000.0,1000.0,0.0,266.0,266000.0,266000.0
TIKV,2022-04-14,1000.0,1000.0,1000.0,1000.0,-291.0,32.0,32000.0,32000.0
TIKV,2022-03-30,1030.0,1030.0,1030.0,1030.0,300.0,24.0,24720.0,24720.0
TIKV,2022-03-10,1000.0,1000.0,1000.0,1000.0,53694.0,20.0,20000.0,20000.0
TIKV,2020-03-16,15700.0,15700.0,15700.0,15700.0,0.0,280.0,43960.0,43960.0
TIKV,2018-07-18,15700.0,15700.0,15700.0,15700.0,261.0,422.0,66254.0,66254.0
TIKV,2018-01-23,15300.0,15300.0,15300.0,15300.0,0.0,17.0,2601.0,2601.0
TIKV,2018-01-18,15300.0,15300.0,15300.0,15300.0,-255.0,55.0,8415.0,8415.0
TIKV,2016-11-02,15700.0,15700.0,15700.0,15700.0,-248.0,124.0,19468.0,19468.0
TIKV,2016-10-14,16100.0,16100.0,16100.0,16100.0,6100.0,194.0,31234.0,31234.0
TKPR,2025-01-14,25000.0,25000.0,25000.0,25000.0,0.0,51.0,12750.0,12750.0
TKPR,2021-09-13,25000.0,25000.0,25000.0,25000.0,0.0,5.781,1445.25,1445250.0
TKPR,2021-05-10,25000.0,25000.0,25000.0,25000.0,6129.0,30.0,7500.0,7500.0
TKPR,2020-07-16,15500.0,15500.0,15500.0,15500.0,-3800.0,834.0,129270.0,129270.0
TKPR,2020-07-01,25000.0,25000.0,25000.0,25000.0,0.0,198.0,49500.0,49500.0
TKPR,2019-12-27,25000.0,25000.0,25000.0,25000.0,-272.0,30.0,7500.0,7500.0
TKPR,2019-10-24,25700.0,25700.0,25700.0,25700.0,280.0,15.0,3855.0,3855.0
TKPR,2018-07-04,25000.0,25000.0,25000.0,25000.0,823.0,111.0,27750.0,27750.0
TKPR,2018-01-30,23100.0,23100.0,23100.0,23100.0,267.0,47.0,10857.0,10857.0
TKPR,2017-08-22,22500.0,22500.0,22500.0,22500.0,1250.0,11.0,2475.0,2475.0
TKPR,2016-11-23,20000.0,20000.0,20000.0,20000.0,0.0,46.0,9200.0,9200.0
TKPR,2016-03-23,20000.0,20000.0,20000.0,20000.0,0.0,59.0,11800.0,11800.0
TKPR,2015-05-13,20000.0,20000.0,20000.0,20000.0,-5556.0,41.0,8200.0,8200.0
TKVS,2025-01-16,6600.0,6600.0,6600.0,6600.0,154.0,10.0,66000.0,66000.0
TKVS,2025-01-03,6500.0,6500.0,6500.0,6500.0,0.0,64.0,416000.0,416000.0
TKVS,2025-01-02,6500.0,6500.0,6500.0,6500.0,0.0,42.0,273000.0,273000.0
TKVS,2024-12-30,6500.0,6500.0,6500.0,6500.0,-299.0,10.0,65000.0,65000.0
TKVS,2024-12-24,6700.0,6700.0,6700.0,6700.0,308.0,1.0,6700.0,6700.0
TKVS,2024-12-19,6500.0,6500.0,6500.0,6500.0,-17.0,11.0,71500.0,71500.0
TKVS,2024-12-18,6511.0,6511.0,6511.0,6511.0,17.0,11.0,71621.0,71621.0
TKVS,2024-12-17,6500.0,6500.0,6500.0,6500.0,-299.0,11.0,71500.0,71500.0
TKVS,2024-12-10,6700.0,6700.0,6700.0,6700.0,152.0,13.0,87100.0,87100.0
TKVS,2024-11-21,6600.0,6600.0,6600.0,6600.0,0.0,8.0,52800.0,52800.0
TKVS,2024-11-11,6600.0,6600.0,6600.0,6600.0,0.0,11.0,72600.0,72600.0
TKVS,2024-11-08,6600.0,6600.0,6600.0,6600.0,-149.0,1.0,6600.0,6600.0
TKVS,2024-10-15,6700.0,6700.0,6700.0,6700.0,-74.0,27.0,180900.0,180900.0
TKVS,2024-10-14,6750.0,6750.0,6750.0,6750.0,75.0,22.0,148500.0,148500.0
TKVS,2024-09-13,6700.0,6700.0,6700.0,6700.0,0.0,34.0,227800.0,227800.0
TKVS,2024-08-15,6700.0,6700.0,6700.0,6700.0,0.0,10.0,67000.0,67000.0
TKVS,2024-08-13,6700.0,6700.0,6700.0,6700.0,0.0,35.0,234500.0,234500.0
TKVS,2024-07-12,6700.0,6700.0,6700.0,6700.0,0.0,10.0,67000.0,67000.0
TKVS,2024-07-09,6700.0,6700.0,6700.0,6700.0,0.0,19.0,127300.0,127300.0
TKVS,2024-07-08,6700.0,6700.0,6700.0,6700.0,0.0,21.0,140700.0,140700.0
TKVS,2024-06-28,6700.0,6700.0,6700.0,6700.0,1.0,10.0,67000.0,67000.0
TKVS,2024-05-31,6699.0,6699.0,6699.0,6699.0,74.0,70.0,468930.0,468930.0
TKVS,2024-05-23,6650.0,6650.0,6650.0,6650.0,151.0,51.0,339150.0,339150.0
TKVS,2024-05-07,6551.0,6551.0,6551.0,6551.0,78.0,50.0,327550.0,327550.0
TKVS,2024-03-29,6500.0,6500.0,6500.0,6500.0,156.0,5.0,32500.0,32500.0
TKVS,2024-03-28,6400.0,6400.0,6400.0,6400.0,44.0,50.0,320000.0,320000.0
TKVS,2024-03-22,6372.0,6372.0,6372.0,6372.0,274.0,50.0,318600.0,318600.0
TKVS,2024-03-20,6202.0,6202.0,6202.0,6202.0,3.0,25.0,155050.0,155050.0
TKVS,2024-03-19,6200.0,6200.0,6200.0,6200.0,-34.0,100.0,620000.0,620000.0
TKVS,2024-03-08,6221.0,6221.0,6221.0,6221.0,32.0,100.0,622100.0,622100.0
TKVS,2024-03-07,6201.0,6201.0,6201.0,6201.0,80.0,15.0,93015.0,93015.0
TKVS,2024-02-27,6152.0,6152.0,6152.0,6152.0,3.0,141.0,867432.0,867432.0
TKVS,2024-02-26,6150.0,6150.0,6150.0,6150.0,82.0,25.0,153750.0,153750.0
TKVS,2024-02-20,6100.0,6100.0,6100.0,6100.0,0.0,44.0,268400.0,268400.0
TKVS,2024-02-19,6100.0,6100.0,6100.0,6100.0,0.0,5.0,30500.0,30500.0
TKVS,2024-02-05,6100.0,6100.0,6100.0,6100.0,-16.0,48.0,292800.0,292800.0
TKVS,2024-01-23,6110.0,6110.0,6110.0,6110.0,15.0,14.0,85540.0,85540.0
TKVS,2023-12-27,6101.0,6101.0,6101.0,6101.0,2.0,40.0,244040.0,244040.0
TKVS,2023-12-26,6100.0,6100.0,6100.0,6100.0,0.0,113.0,689300.0,689300.0
TKVS,2023-12-22,6100.0,6100.0,6100.0,6100.0,-18.0,61.0,372100.0,372100.0
TKVS,2023-12-12,6111.0,6111.0,6111.0,6111.0,18.0,50.0,305550.0,305550.0
TKVS,2023-12-07,6100.0,6100.0,6100.0,6100.0,167.0,100.0,610000.0,610000.0
TKVS,2023-11-09,6000.0,6000.0,6000.0,6000.0,2.0,4.0,24000.0,24000.0
TKVS,2023-11-03,5999.0,5999.0,5999.0,5999.0,0.0,40.0,239960.0,239960.0
TKVS,2023-11-02,5999.0,5999.0,5999.0,5999.0,413.0,15.0,89985.0,89985.0
TKVS,2023-09-26,5761.0,5761.0,5761.0,5761.0,107.0,36.0,207396.0,207396.0
TKVS,2023-08-24,5700.0,5700.0,5700.0,5700.0,-147.0,114.0,649800.0,649800.0
TKVS,2023-08-16,5785.0,5785.0,5785.0,5785.0,96.0,25.0,144625.0,144625.0
TKVS,2023-08-15,5730.0,5730.0,5730.0,5730.0,33.0,10.0,57300.0,57300.0
TKVS,2023-07-28,5711.0,5711.0,5711.0,5711.0,0.0,50.0,285550.0,285550.0
TKVS,2023-07-25,5711.0,5711.0,5711.0,5711.0,0.0,15.0,85665.0,85665.0
TKVS,2023-07-11,5711.0,5711.0,5711.0,5711.0,14.0,6.0,34266.0,34266.0
TKVS,2023-07-06,5703.0,5703.0,5703.0,5703.0,2.0,42.0,239526.0,239526.0
TKVS,2023-06-16,5702.0,5702.0,5702.0,5702.0,0.0,48.0,273696.0,273696.0
TKVS,2023-06-15,5702.0,5702.0,5702.0,5702.0,65.0,50.0,285100.0,285100.0
TKVS,2023-06-05,5665.0,5665.0,5665.0,5665.0,300.0,50.0,283250.0,283250.0
TKVS,2023-05-02,5500.0,5500.0,5500.0,5500.0,-179.0,162.0,891000.0,891000.0
TKVS,2023-04-27,5600.0,5600.0,5600.0,5600.0,-175.0,25.0,140000.0,140000.0
TKVS,2023-04-07,5700.0,5700.0,5700.0,5700.0,0.0,84.0,478800.0,478800.0
TKVS,2023-04-05,5700.0,5700.0,5700.0,5700.0,-40.0,40.0,228000.0,228000.0
TKVS,2023-03-29,5723.0,5723.0,5723.0,5723.0,-300.0,20.0,114460.0,114460.0
TKVS,2023-03-02,5900.0,5900.0,5900.0,5900.0,167.0,30.0,177000.0,177000.0
TKVS,2023-02-23,5803.0,5803.0,5803.0,5803.0,64.0,40.0,232120.0,232120.0
TKVS,2023-02-22,5766.0,5766.0,5766.0,5766.0,0.0,15.0,86490.0,86490.0
TKVS,2023-02-20,5766.0,5766.0,5766.0,5766.0,116.0,48.0,276768.0,276768.0
TKVS,2023-02-13,5700.0,5700.0,5700.0,5700.0,175.0,30.0,171000.0,171000.0
TKVS,2023-01-26,5602.0,5602.0,5602.0,5602.0,4.0,156.0,873912.0,873912.0
TKVS,2023-01-24,5600.0,5600.0,5600.0,5600.0,0.0,178.0,996800.0,996800.0
TKVS,2023-01-16,5600.0,5600.0,5600.0,5600.0,178.0,48.0,268800.0,268800.0
TKVS,2022-12-28,5502.0,5502.0,5502.0,5502.0,581.0,171.0,940842.0,940842.0
TKVS,2022-12-13,5200.0,5200.0,5200.0,5200.0,0.0,125.0,650000.0,650000.0
TKVS,2022-12-01,5200.0,5200.0,5200.0,5200.0,0.0,15.0,78000.0,78000.0
TKVS,2022-11-21,5200.0,5200.0,5200.0,5200.0,19.0,98.0,509600.0,509600.0
TKVS,2022-11-16,5190.0,5190.0,5190.0,5190.0,0.0,30.0,155700.0,155700.0
TKVS,2022-11-01,5190.0,5190.0,5190.0,5190.0,0.0,45.0,233550.0,233550.0
TKVS,2022-10-19,5190.0,5190.0,5190.0,5190.0,0.0,20.0,103800.0,103800.0
TKVS,2022-08-25,5190.0,5190.0,5190.0,5190.0,0.0,69.0,358110.0,358110.0
TKVS,2022-08-18,5190.0,5190.0,5190.0,5190.0,380.0,15.0,77850.0,77850.0
TKVS,2022-07-29,5000.0,5000.0,5000.0,5000.0,0.0,27.0,135000.0,135000.0
TKVS,2022-07-18,5000.0,5000.0,5000.0,5000.0,-20.0,15.0,75000.0,75000.0
TKVS,2022-06-30,5010.0,5010.0,5010.0,5010.0,0.0,40.0,200400.0,200400.0
TKVS,2022-06-28,5010.0,5010.0,5010.0,5010.0,-10.0,80.0,400800.0,400800.0
TKVS,2022-05-31,5015.0,5015.0,5015.0,5015.0,20.0,10.0,50150.0,50150.0
TKVS,2022-05-25,5005.0,5005.0,5005.0,5005.0,-900.0,6.0,30030.0,30030.0
TKVS,2022-03-30,5500.0,5500.0,5500.0,5500.0,92.0,146.0,803000.0,803000.0
TKVS,2022-03-29,5450.0,5450.0,5450.0,5450.0,-91.0,292.0,1591.4,1591400.0
TKVS,2022-03-03,5500.0,5500.0,5500.0,5500.0,0.0,60.0,330000.0,330000.0
TKVS,2022-02-16,5500.0,5500.0,5500.0,5500.0,0.0,20.0,110000.0,110000.0
TKVS,2022-02-15,5500.0,5500.0,5500.0,5500.0,0.0,100.0,550000.0,550000.0
TKVS,2022-02-03,5500.0,5500.0,5500.0,5500.0,0.0,45.0,247500.0,247500.0
TKVS,2022-01-25,5500.0,5500.0,5500.0,5500.0,0.0,22.0,121000.0,121000.0
TKVS,2022-01-21,5500.0,5500.0,5500.0,5500.0,0.0,153.0,841500.0,841500.0
TKVS,2021-12-28,5500.0,5500.0,5500.0,5500.0,309.0,14.0,77000.0,77000.0
TKVS,2021-12-20,5335.0,5335.0,5335.0,5335.0,-300.0,1.011,5393.685,5393685.0
TKVS,2021-12-10,5500.0,5500.0,5500.0,5500.0,0.0,110.0,605000.0,605000.0
TKVS,2021-12-09,5500.0,5500.0,5500.0,5500.0,0.0,10.0,55000.0,55000.0
TKVS,2021-11-29,5500.0,5500.0,5500.0,5500.0,-23.0,122.0,671000.0,671000.0
TKVS,2021-11-23,5500.0,5550.0,5500.0,5512.5,-72.0,40.0,220500.0,220500.0
TKVS,2021-11-19,5600.0,5600.0,5500.0,5552.63,96.0,38.0,211000.0,211000.0
TKVS,2021-11-16,5500.0,5500.0,5500.0,5500.0,0.0,149.0,819500.0,819500.0
TKVS,2021-11-10,5500.0,5500.0,5500.0,5500.0,0.0,10.0,55000.0,55000.0
TKVS,2021-11-09,5500.0,5500.0,5500.0,5500.0,0.0,65.0,357500.0,357500.0
TKVS,2021-11-04,5500.0,5500.0,5500.0,5500.0,164.0,113.0,621500.0,621500.0
TKVS,2021-11-02,5411.0,5411.0,5411.0,5411.0,-162.0,554.0,2997.694,2997694.0
TKVS,2021-10-29,5500.0,5500.0,5500.0,5500.0,0.0,114.0,627000.0,627000.0
TKVS,2021-10-25,5500.0,5500.0,5500.0,5500.0,377.0,190.0,1045.0,1045000.0
TKVS,2021-10-07,5300.0,5300.0,5300.0,5300.0,-239.0,106.0,561800.0,561800.0
TKVS,2021-10-04,5430.0,5430.0,5430.0,5430.0,-2.0,50.0,271500.0,271500.0
TKVS,2021-09-27,5431.0,5431.0,5431.0,5431.0,0.0,12.0,65172.0,65172.0
TKVS,2021-09-22,5431.0,5431.0,5431.0,5431.0,121.0,100.0,543100.0,543100.0
TKVS,2021-09-07,5366.0,5366.0,5366.0,5366.0,299.0,10.0,53660.0,53660.0
TKVS,2021-08-24,5210.0,5210.0,5210.0,5210.0,15.0,20.0,104200.0,104200.0
TKVS,2021-08-20,5202.0,5202.0,5202.0,5202.0,4.0,25.0,130050.0,130050.0
TKVS,2021-08-12,5200.0,5200.0,5200.0,5200.0,0.0,266.0,1383.2,1383200.0
TKVS,2021-08-11,5200.0,5200.0,5200.0,5200.0,0.0,100.0,520000.0,520000.0
TKVS,2021-08-09,5200.0,5200.0,5200.0,5200.0,0.0,15.0,78000.0,78000.0
TKVS,2021-07-27,5200.0,5200.0,5200.0,5200.0,0.0,14.0,72800.0,72800.0
TKVS,2021-06-28,5200.0,5200.0,5200.0,5200.0,0.0,25.0,130000.0,130000.0
TKVS,2021-06-22,5200.0,5200.0,5200.0,5200.0,-12.0,10.0,52000.0,52000.0
TKVS,2021-06-11,5206.0,5206.0,5206.0,5206.0,-177.0,30.0,156180.0,156180.0
TKVS,2021-06-04,5300.0,5300.0,5300.0,5300.0,0.0,10.0,53000.0,53000.0
TKVS,2021-05-21,5300.0,5300.0,5300.0,5300.0,190.0,155.0,821500.0,821500.0
TKVS,2021-05-20,5201.0,5201.0,5201.0,5201.0,182.0,13.0,67613.0,67613.0
TKVS,2021-05-19,5108.0,5108.0,5108.0,5108.0,12.0,30.0,153240.0,153240.0
TKVS,2021-05-17,5102.0,5102.0,5102.0,5102.0,202.0,62.0,316324.0,316324.0
TKVS,2021-05-12,5001.0,5001.0,5001.0,5001.0,-124.0,20.0,100020.0,100020.0
TKVS,2021-05-05,5064.0,5064.0,5064.0,5064.0,-262.0,20.0,101280.0,101280.0
TKVS,2021-04-26,5200.0,5200.0,5200.0,5200.0,400.0,145.0,754000.0,754000.0
TKVS,2021-04-22,5000.0,5000.0,5000.0,5000.0,-198.0,10.0,50000.0,50000.0
TKVS,2021-04-19,5101.0,5101.0,5101.0,5101.0,-299.0,10.0,51010.0,51010.0
TKVS,2021-04-13,5258.0,5258.0,5258.0,5258.0,514.0,100.0,525800.0,525800.0
TKVS,2021-04-12,5001.0,5001.0,5001.0,5001.0,-194.0,878.0,4390.878,4390878.0
TKVS,2021-04-01,5100.0,5100.0,5100.0,5100.0,200.0,15.0,76500.0,76500.0
TKVS,2021-03-16,5000.0,5000.0,5000.0,5000.0,0.0,138.0,690000.0,690000.0
TKVS,2021-02-16,5000.0,5000.0,5000.0,5000.0,0.0,113.0,565000.0,565000.0
TKVS,2021-01-28,5000.0,5000.0,5000.0,5000.0,0.0,15.0,75000.0,75000.0
TKVS,2021-01-21,5000.0,5000.0,5000.0,5000.0,204.0,10.0,50000.0,50000.0
TKVS,2021-01-18,4900.0,4900.0,4900.0,4900.0,0.0,38.0,186200.0,186200.0
TKVS,2021-01-14,4900.0,4900.0,4900.0,4900.0,886.0,10.0,49000.0,49000.0
TKVS,2020-11-17,4501.0,4501.0,4501.0,4501.0,2.0,10.0,45010.0,45010.0
TKVS,2020-11-04,4500.0,4500.0,4500.0,4500.0,-4.0,28.0,126000.0,126000.0
TKVS,2020-09-16,4502.0,4502.0,4502.0,4502.0,4.0,10.0,45020.0,45020.0
TKVS,2020-09-15,4500.0,4500.0,4500.0,4500.0,227.0,135.0,607500.0,607500.0
TKVS,2020-09-10,4400.0,4400.0,4400.0,4400.0,-222.0,10.0,44000.0,44000.0
TKVS,2020-09-04,4500.0,4500.0,4500.0,4500.0,227.0,15.0,67500.0,67500.0
TKVS,2020-09-03,4400.0,4400.0,4400.0,4400.0,0.0,10.0,44000.0,44000.0
TKVS,2020-09-01,4400.0,4400.0,4400.0,4400.0,0.0,12.0,52800.0,52800.0
TKVS,2020-08-05,4400.0,4400.0,4400.0,4400.0,0.0,20.0,88000.0,88000.0
TKVS,2020-07-28,4400.0,4400.0,4400.0,4400.0,-34.0,10.0,44000.0,44000.0
TKVS,2020-07-07,4415.0,4415.0,4415.0,4415.0,-105.0,10.0,44150.0,44150.0
TKVS,2020-07-06,4462.0,4462.0,4462.0,4462.0,298.0,38.0,169556.0,169556.0
TKVS,2020-07-02,4333.0,4333.0,4333.0,4333.0,-847.0,38.0,164654.0,164654.0
TKVS,2020-04-29,4734.0,4734.0,4734.0,4734.0,-299.0,113.0,534942.0,534942.0
TKVS,2020-04-22,4880.0,4880.0,4880.0,4880.0,0.0,25.0,122000.0,122000.0
TKVS,2020-04-21,4880.0,4880.0,4880.0,4880.0,0.0,100.0,488000.0,488000.0
TKVS,2020-04-14,4880.0,4880.0,4880.0,4880.0,-141.0,10.0,48800.0,48800.0
TKVS,2020-04-09,4950.0,4950.0,4950.0,4950.0,143.0,30.0,148500.0,148500.0
TKVS,2020-04-07,4880.0,4880.0,4880.0,4880.0,0.0,8.0,39040.0,39040.0
TKVS,2020-04-03,4880.0,4880.0,4880.0,4880.0,-12.0,50.0,244000.0,244000.0
TKVS,2020-04-01,4886.0,4886.0,4886.0,4886.0,-149.0,20.0,97720.0,97720.0
TKVS,2020-03-20,4960.0,4960.0,4960.0,4960.0,-22.0,49.0,243040.0,243040.0
TKVS,2020-03-19,4960.0,4988.0,4960.0,4970.71,-127.0,170.0,845020.0,845020.0
TKVS,2020-03-18,4988.0,5150.0,4988.0,5034.73,-410.0,655.0,3297.751,3297751.0
TKVS,2020-03-13,5250.0,5250.0,5250.0,5250.0,-435.0,347.0,1821.75,1821750.0
TKVS,2020-03-04,5500.0,5500.0,5400.0,5488.64,-21.0,88.0,483000.0,483000.0
TKVS,2020-03-02,5500.0,5500.0,5500.0,5500.0,215.0,250.0,1375.0,1375000.0
TKVS,2020-02-28,5384.0,5384.0,5384.0,5384.0,-297.0,22.0,118448.0,118448.0
TKVS,2020-02-27,5549.0,5549.0,5549.0,5549.0,-2.0,5.0,27745.0,27745.0
TKVS,2020-02-26,5550.0,5550.0,5550.0,5550.0,0.0,100.0,555000.0,555000.0
TKVS,2020-02-25,5550.0,5550.0,5550.0,5550.0,0.0,195.0,1082.25,1082250.0
TKVS,2020-02-14,5550.0,5550.0,5550.0,5550.0,0.0,300.0,1665.0,1665000.0
TKVS,2020-02-06,5550.0,5550.0,5550.0,5550.0,-297.0,8.0,44400.0,44400.0
TKVS,2020-01-14,5720.0,5720.0,5720.0,5720.0,0.0,244.0,1395.68,1395680.0
TKVS,2019-12-30,5720.0,5720.0,5720.0,5720.0,0.0,150.0,858000.0,858000.0
TKVS,2019-12-27,5720.0,5721.0,5720.0,5720.04,0.0,260.0,1487.21,1487210.0
TKVS,2019-12-26,5720.0,5720.0,5720.0,5720.0,97.0,175.0,1001.0,1001000.0
TKVS,2019-12-12,5665.0,5665.0,5665.0,5665.0,27.0,161.0,912065.0,912065.0
TKVS,2019-12-11,5650.0,5650.0,5650.0,5650.0,273.0,78.0,440700.0,440700.0
TKVS,2019-12-10,5500.0,5500.0,5500.0,5500.0,0.0,36.0,198000.0,198000.0
TKVS,2019-12-02,5500.0,5500.0,5500.0,5500.0,0.0,194.0,1067.0,1067000.0
TKVS,2019-11-20,5500.0,5500.0,5500.0,5500.0,0.0,13.0,71500.0,71500.0
TKVS,2019-11-18,5500.0,5500.0,5500.0,5500.0,0.0,368.0,2024.0,2024000.0
TKVS,2019-11-08,5500.0,5500.0,5500.0,5500.0,5.0,20.0,110000.0,110000.0
TKVS,2019-11-01,5500.0,5500.0,5470.0,5497.36,-5.0,569.0,3128.0,3128000.0
TKVS,2019-09-26,5500.0,5500.0,5500.0,5500.0,0.0,11.0,60500.0,60500.0
TKVS,2019-09-25,5500.0,5500.0,5500.0,5500.0,110.0,7.0,38500.0,38500.0
TKVS,2019-09-24,5440.0,5440.0,5440.0,5440.0,168.0,153.0,832320.0,832320.0
TKVS,2019-09-20,5350.0,5350.0,5350.0,5350.0,94.0,30.0,160500.0,160500.0
TKVS,2019-09-19,5300.0,5300.0,5300.0,5300.0,192.0,50.0,265000.0,265000.0
TKVS,2019-09-17,5200.0,5200.0,5200.0,5200.0,97.0,158.0,821600.0,821600.0
TKVS,2019-09-13,5150.0,5150.0,5150.0,5150.0,0.0,150.0,772500.0,772500.0
TKVS,2019-09-11,5150.0,5150.0,5150.0,5150.0,0.0,150.0,772500.0,772500.0
TKVS,2019-09-10,5150.0,5150.0,5150.0,5150.0,64.0,142.0,731300.0,731300.0
TKVS,2019-09-06,5117.0,5117.0,5117.0,5117.0,0.0,60.0,307020.0,307020.0
TKVS,2019-08-13,5117.0,5117.0,5117.0,5117.0,0.0,5.0,25585.0,25585.0
TKVS,2019-08-05,5117.0,5117.0,5117.0,5117.0,-300.0,68.0,347956.0,347956.0
TKVS,2019-07-31,5350.0,5350.0,5200.0,5275.0,550.0,20.0,105500.0,105500.0
TKVS,2019-07-18,5000.0,5000.0,5000.0,5000.0,-654.0,553.0,2765.0,2765000.0
TKVS,2019-07-10,5350.0,5350.0,5350.0,5350.0,288.0,261.0,1396.35,1396350.0
TKVS,2019-07-08,5200.0,5200.0,5200.0,5200.0,-280.0,17.0,88400.0,88400.0
TKVS,2019-06-20,5350.0,5350.0,5350.0,5350.0,-3.0,21.0,112350.0,112350.0
TKVS,2019-06-18,5351.0,5352.0,5351.0,5351.56,-444.0,90.0,481640.0,481640.0
TKVS,2019-06-17,5600.0,5600.0,5600.0,5600.0,1.0,29.0,162400.0,162400.0
TKVS,2019-06-13,5600.0,5600.0,5599.0,5599.57,-1.0,35.0,195985.0,195985.0
TKVS,2019-06-11,5600.0,5600.0,5600.0,5600.0,-115.0,10.0,56000.0,56000.0
TKVS,2019-05-31,5665.0,5665.0,5665.0,5665.0,0.0,35.0,198275.0,198275.0
TKVS,2019-05-29,5665.0,5665.0,5665.0,5665.0,194.0,20.0,113300.0,113300.0
TKVS,2019-05-28,5557.0,5557.0,5557.0,5557.0,104.0,15.0,83355.0,83355.0
TKVS,2019-05-22,5500.0,5500.0,5500.0,5500.0,243.0,99.0,544500.0,544500.0
TKVS,2019-05-21,5400.0,5400.0,5351.0,5369.69,131.0,97.0,520860.0,520860.0
TKVS,2019-05-20,5300.0,5300.0,5300.0,5300.0,76.0,75.0,397500.0,397500.0
TKVS,2019-04-22,5260.0,5260.0,5260.0,5260.0,-188.0,22.0,115720.0,115720.0
TKVS,2019-04-08,5400.0,5400.0,5350.0,5360.78,-73.0,51.0,273400.0,273400.0
TKVS,2019-04-02,5400.0,5400.0,5400.0,5400.0,-182.0,30.0,162000.0,162000.0
TKVS,2019-03-27,5500.0,5500.0,5500.0,5500.0,185.0,15.0,82500.0,82500.0
TKVS,2019-03-26,5400.0,5400.0,5400.0,5400.0,0.0,30.0,162000.0,162000.0
TKVS,2019-03-25,5400.0,5401.0,5400.0,5400.11,85.0,38.0,205204.0,205204.0
TKVS,2019-03-20,5400.0,5400.0,5350.0,5354.55,-55.0,110.0,589000.0,589000.0
TKVS,2019-03-18,5350.0,5400.0,5350.0,5384.38,64.0,32.0,172300.0,172300.0
TKVS,2019-03-07,5350.0,5351.0,5350.0,5350.16,-92.0,113.0,604568.0,604568.0
TKVS,2019-03-04,5400.0,5400.0,5400.0,5400.0,-180.0,50.0,270000.0,270000.0
TKVS,2019-02-28,5499.0,5499.0,5499.0,5499.0,474.0,10.0,54990.0,54990.0
TKVS,2019-02-19,5250.0,5250.0,5250.0,5250.0,-9.0,5.0,26250.0,26250.0
TKVS,2019-02-15,5252.0,5300.0,5250.0,5254.57,-86.0,245.0,1287.37,1287370.0
TKVS,2019-01-28,5300.0,5300.0,5300.0,5300.0,0.0,5.0,26500.0,26500.0
TKVS,2019-01-15,5300.0,5300.0,5300.0,5300.0,190.0,114.0,604200.0,604200.0
TKVS,2019-01-14,5201.0,5201.0,5201.0,5201.0,817.0,10.0,52010.0,52010.0
TKVS,2018-12-27,4808.0,4808.0,4808.0,4808.0,-297.0,45.0,216360.0,216360.0
TKVS,2018-12-07,4955.0,4955.0,4955.0,4955.0,-651.0,113.0,559915.0,559915.0
TKVS,2018-12-05,5300.0,5300.0,5300.0,5300.0,-66.0,20.0,106000.0,106000.0
TKVS,2018-12-04,5335.0,5335.0,5335.0,5335.0,-300.0,10.0,53350.0,53350.0
TKVS,2018-11-28,5500.0,5500.0,5500.0,5500.0,-228.0,30.0,165000.0,165000.0
TKVS,2018-11-22,5628.0,5629.0,5628.0,5628.42,4.0,48.0,270164.0,270164.0
TKVS,2018-11-12,5626.0,5626.0,5626.0,5626.0,-300.0,20.0,112520.0,112520.0
TKVS,2018-11-05,5800.0,5800.0,5800.0,5800.0,-169.0,16.0,92800.0,92800.0
TKVS,2018-11-02,5900.0,5900.0,5900.0,5900.0,-167.0,4.0,23600.0,23600.0
TKVS,2018-10-24,6000.0,6000.0,6000.0,6000.0,598.0,22.0,132000.0,132000.0
TKVS,2018-10-22,5700.0,5700.0,5405.0,5661.18,582.0,152.0,860500.0,860500.0
TKVS,2018-10-19,5350.0,5350.0,5350.0,5350.0,808.0,265.0,1417.75,1417750.0
TKVS,2018-10-15,4950.0,4950.0,4950.0,4950.0,-748.0,40.0,198000.0,198000.0
TKVS,2018-10-08,5350.0,5350.0,5350.0,5350.0,-273.0,50.0,267500.0,267500.0
TKVS,2018-10-04,5500.0,5500.0,5500.0,5500.0,-2.0,352.0,1936.0,1936000.0
TKVS,2018-10-03,5500.0,5510.0,5500.0,5501.27,2.0,316.0,1738.4,1738400.0
TKVS,2018-10-02,5500.0,5500.0,5500.0,5500.0,668.0,74.0,407000.0,407000.0
TKVS,2018-09-27,5155.0,5156.0,5155.0,5155.62,319.0,80.0,412450.0,412450.0
TKVS,2018-09-20,4996.0,4996.0,4996.0,4996.0,298.0,24.0,119904.0,119904.0
TKVS,2018-09-14,4850.0,4900.0,4850.0,4851.32,-99.0,38.0,184350.0,184350.0
TKVS,2018-08-30,4900.0,4900.0,4900.0,4900.0,43.0,1.0,4900.0,4900.0
TKVS,2018-08-24,4857.0,5000.0,4857.0,4878.81,-256.0,118.0,575700.0,575700.0
TKVS,2018-08-16,5007.0,5007.0,5007.0,5007.0,57.0,39.0,195273.0,195273.0
TKVS,2018-08-10,5000.0,5000.0,4900.0,4978.49,481.0,93.0,463000.0,463000.0
TKVS,2018-07-23,4750.0,4750.0,4750.0,4750.0,215.0,100.0,475000.0,475000.0
TKVS,2018-07-18,4650.0,4650.0,4650.0,4650.0,0.0,10.0,46500.0,46500.0
TKVS,2018-07-12,4650.0,4650.0,4650.0,4650.0,0.0,30.0,139500.0,139500.0
TKVS,2018-07-05,4650.0,4650.0,4650.0,4650.0,328.0,35.0,162750.0,162750.0
TKVS,2018-06-28,4502.0,4503.0,4502.0,4502.33,9.0,30.0,135070.0,135070.0
TKVS,2018-06-20,4500.0,4500.0,4497.0,4498.5,411.0,214.0,962680.0,962680.0
TKVS,2018-06-13,4321.0,4321.0,4321.0,4321.0,49.0,80.0,345680.0,345680.0
TKVS,2018-06-12,4300.0,4300.0,4300.0,4300.0,0.0,163.0,700900.0,700900.0
TKVS,2018-06-11,4300.0,4300.0,4300.0,4300.0,0.0,50.0,215000.0,215000.0
TKVS,2018-06-08,4300.0,4300.0,4300.0,4300.0,299.0,50.0,215000.0,215000.0
TKVS,2018-06-07,4151.0,4200.0,4151.0,4175.02,60.0,102.0,425852.0,425852.0
TKVS,2018-06-06,4150.0,4150.0,4150.0,4150.0,-119.0,30.0,124500.0,124500.0
TKVS,2018-06-04,4200.0,4200.0,4200.0,4200.0,244.0,70.0,294000.0,294000.0
TKVS,2018-05-31,4100.0,4100.0,4100.0,4100.0,45.0,20.0,82000.0,82000.0
TKVS,2018-05-29,4109.0,4109.0,4000.0,4081.75,224.0,160.0,653080.0,653080.0
TKVS,2018-05-28,4000.0,4000.0,3990.0,3992.29,6.0,131.0,522990.0,522990.0
TKVS,2018-05-21,3990.0,3990.0,3990.0,3990.0,322.0,10.0,39900.0,39900.0
TKVS,2018-05-14,3867.0,3867.0,3865.0,3865.64,-6.0,47.0,181685.0,181685.0
TKVS,2018-05-07,3868.0,3868.0,3868.0,3868.0,-299.0,50.0,193400.0,193400.0
TKVS,2018-04-19,3990.0,3990.0,3986.0,3987.14,-32.0,7.0,27910.0,27910.0
TKVS,2018-04-03,4000.0,4000.0,4000.0,4000.0,0.0,10.0,40000.0,40000.0
TKVS,2018-03-29,4000.0,4000.0,4000.0,4000.0,-143.0,170.0,680000.0,680000.0
TKVS,2018-03-23,4058.0,4058.0,4058.0,4058.0,-298.0,134.0,543772.0,543772.0
TKVS,2018-03-16,4200.0,4200.0,4150.0,4182.84,-142.0,204.0,853300.0,853300.0
TKVS,2018-03-15,4243.0,4243.0,4243.0,4243.0,299.0,10.0,42430.0,42430.0
TKVS,2018-03-14,4120.0,4120.0,4120.0,4120.0,300.0,280.0,1153.6,1153600.0
TKVS,2018-03-13,4000.0,4000.0,4000.0,4000.0,811.0,320.0,1280.0,1280000.0
TKVS,2018-03-12,3700.0,3700.0,3700.0,3700.0,249.0,174.0,643800.0,643800.0
TKVS,2018-03-09,3610.0,3610.0,3610.0,3610.0,744.0,39.0,140790.0,140790.0
TKVS,2018-03-08,3360.0,3360.0,3360.0,3360.0,84.0,50.0,168000.0,168000.0
TKVS,2018-03-07,3332.0,3332.0,3332.0,3332.0,300.0,65.0,216580.0,216580.0
TKVS,2018-03-06,3235.0,3235.0,3235.0,3235.0,12.0,16.0,51760.0,51760.0
TKVS,2018-03-05,3231.0,3231.0,3231.0,3231.0,423.0,75.0,242325.0,242325.0
TKVS,2018-02-21,3100.0,3100.0,3100.0,3100.0,-32.0,20.0,62000.0,62000.0
TKVS,2018-02-20,3110.0,3110.0,3110.0,3110.0,298.0,250.0,777500.0,777500.0
TKVS,2018-02-12,3020.0,3020.0,3020.0,3020.0,-289.0,17.0,51340.0,51340.0
TKVS,2018-02-06,3110.0,3110.0,3110.0,3110.0,-281.0,76.0,236360.0,236360.0
TKVS,2018-01-26,3200.0,3200.0,3200.0,3200.0,323.0,60.0,192000.0,192000.0
TKVS,2018-01-25,3100.0,3100.0,3100.0,3100.0,0.0,45.0,139500.0,139500.0
TKVS,2018-01-24,3100.0,3100.0,3100.0,3100.0,-19.0,23.0,71300.0,71300.0
TKVS,2018-01-22,3106.0,3106.0,3106.0,3106.0,-300.0,10.0,31060.0,31060.0
TKVS,2018-01-18,3202.0,3202.0,3202.0,3202.0,172.0,20.0,64040.0,64040.0
TKVS,2018-01-17,3148.0,3148.0,3148.0,3148.0,1255.0,54.0,169992.0,169992.0
TKVS,2018-01-10,2797.0,2797.0,2797.0,2797.0,298.0,159.0,444723.0,444723.0
TKVS,2017-12-14,2716.0,2716.0,2716.0,2716.0,22.0,54.0,146664.0,146664.0
TKVS,2017-11-27,2710.0,2710.0,2710.0,2710.0,-988.0,30.0,81300.0,81300.0
TKVS,2017-11-03,3007.0,3007.0,3007.0,3007.0,-300.0,60.0,180420.0,180420.0
TKVS,2017-10-24,3100.0,3100.0,3100.0,3100.0,0.0,50.0,155000.0,155000.0
TKVS,2017-10-13,3100.0,3100.0,3100.0,3100.0,0.0,10.0,31000.0,31000.0
TKVS,2017-10-04,3100.0,3100.0,3100.0,3100.0,-312.0,50.0,155000.0,155000.0
TKVS,2017-10-03,3200.0,3200.0,3200.0,3200.0,-148.0,10.0,32000.0,32000.0
TKVS,2017-09-21,3248.0,3248.0,3248.0,3248.0,300.0,50.0,162400.0,162400.0
TKVS,2017-09-18,3107.0,3200.0,3107.0,3153.5,-148.0,100.0,315350.0,315350.0
TKVS,2017-09-04,3201.0,3201.0,3201.0,3201.0,-300.0,5.0,16005.0,16005.0
TKVS,2017-08-29,3300.0,3300.0,3300.0,3300.0,-294.0,10.0,33000.0,33000.0
TKVS,2017-08-24,3400.0,3400.0,3400.0,3400.0,0.0,74.0,251600.0,251600.0
TKVS,2017-08-22,3400.0,3400.0,3400.0,3400.0,0.0,46.0,156400.0,156400.0
TKVS,2017-08-15,3400.0,3400.0,3400.0,3400.0,3.0,100.0,340000.0,340000.0
TKVS,2017-08-14,3399.0,3399.0,3399.0,3399.0,300.0,42.0,142758.0,142758.0
TKVS,2017-08-09,3300.0,3300.0,3300.0,3300.0,996.0,10.0,33000.0,33000.0
TKVS,2017-08-03,3001.0,3001.0,3001.0,3001.0,-1063.0,62.0,186062.0,186062.0
TKVS,2017-08-01,3358.0,3358.0,3358.0,3358.0,0.0,20.0,67160.0,67160.0
TKVS,2017-07-28,3358.0,3358.0,3358.0,3358.0,0.0,2.0,6716.0,6716.0
TKVS,2017-07-27,3358.0,3358.0,3358.0,3358.0,0.0,2.0,6716.0,6716.0
TKVS,2017-07-26,3358.0,3358.0,3358.0,3358.0,650.0,30.0,100740.0,100740.0
TKVS,2017-07-25,3153.0,3153.0,3153.0,3153.0,510.0,65.0,204945.0,204945.0
TKVS,2017-07-24,3000.0,3000.0,3000.0,3000.0,714.0,271.0,813000.0,813000.0
TKVS,2017-07-21,2800.0,2800.0,2800.0,2800.0,574.0,75.0,210000.0,210000.0
TKVS,2017-07-19,2648.0,2648.0,2648.0,2648.0,512.0,25.0,66200.0,66200.0
TKVS,2017-07-13,2519.0,2519.0,2519.0,2519.0,76.0,7.0,17633.0,17633.0
TKVS,2017-07-07,2500.0,2500.0,2500.0,2500.0,204.0,40.0,100000.0,100000.0
TKVS,2017-07-04,2450.0,2450.0,2450.0,2450.0,-200.0,10.0,24500.0,24500.0
TKVS,2017-06-30,2500.0,2500.0,2500.0,2500.0,-40.0,30.0,75000.0,75000.0
TKVS,2017-06-22,2510.0,2510.0,2510.0,2510.0,312.0,35.0,87850.0,87850.0
TKVS,2017-06-20,2434.0,2434.0,2434.0,2434.0,-1051.0,148.0,360232.0,360232.0
TKVS,2017-06-19,2720.0,2720.0,2720.0,2720.0,-930.0,3.0,8160.0,8160.0
TKVS,2017-06-01,2999.0,2999.0,2999.0,2999.0,1948.0,10.0,29990.0,29990.0
TKVS,2017-05-29,2510.0,2510.0,2510.0,2510.0,20.0,100.0,251000.0,251000.0
TKVS,2017-05-19,2505.0,2505.0,2505.0,2505.0,742.0,75.0,187875.0,187875.0
TKVS,2017-05-15,2332.0,2332.0,2332.0,2332.0,1185.0,55.0,128260.0,128260.0
TKVS,2017-04-28,2085.0,2085.0,2085.0,2085.0,296.0,42.0,87570.0,87570.0
TKVS,2017-04-04,2025.0,2025.0,2025.0,2025.0,5.0,100.0,202500.0,202500.0
TKVS,2017-03-24,2024.0,2024.0,2024.0,2024.0,-297.0,13.0,26312.0,26312.0
TKVS,2017-03-22,2086.0,2086.0,2086.0,2086.0,-298.0,50.0,104300.0,104300.0
TKVS,2017-02-27,2150.0,2150.0,2150.0,2150.0,238.0,20.0,43000.0,43000.0
TKVS,2017-02-24,2100.0,2100.0,2100.0,2100.0,-150.0,10.0,21000.0,21000.0
TKVS,2017-02-20,2132.0,2132.0,2132.0,2132.0,655.0,20.0,42640.0,42640.0
TKVS,2017-02-17,2001.0,2001.0,2001.0,2001.0,0.0,50.0,100050.0,100050.0
TKVS,2017-02-02,2001.0,2001.0,2001.0,2001.0,-1300.0,5.0,10005.0,10005.0
TKVS,2016-12-06,2300.0,2300.0,2300.0,2300.0,0.0,103.0,236900.0,236900.0
TKVS,2016-12-05,2300.0,2300.0,2300.0,2300.0,-213.0,30.0,69000.0,69000.0
TKVS,2016-12-02,2350.0,2350.0,2350.0,2350.0,0.0,4.0,9400.0,9400.0
TKVS,2016-12-01,2350.0,2350.0,2350.0,2350.0,1732.0,10.0,23500.0,23500.0
TKVS,2016-11-21,2003.0,2003.0,2003.0,2003.0,-1988.0,54.0,108162.0,108162.0
TKVS,2016-03-11,2500.0,2500.0,2500.0,2500.0,-196.0,8.0,20000.0,20000.0
TKVS,2016-03-08,2550.0,2550.0,2550.0,2550.0,-4.0,10.0,25500.0,25500.0
TKVS,2016-03-07,2551.0,2551.0,2551.0,2551.0,204.0,100.0,255100.0,255100.0
TKVS,2016-02-29,2500.0,2500.0,2500.0,2500.0,-28.0,200.0,500000.0,500000.0
TKVS,2016-02-12,2507.0,2507.0,2507.0,2507.0,-985.0,70.0,175490.0,175490.0
TKVS,2016-01-22,2781.0,2781.0,2781.0,2781.0,300.0,75.0,208575.0,208575.0
TKVS,2016-01-15,2700.0,2700.0,2700.0,2700.0,385.0,37.0,99900.0,99900.0
TKVS,2015-12-30,2600.0,2600.0,2600.0,2600.0,0.0,17.0,44200.0,44200.0
TKVS,2015-12-28,2600.0,2600.0,2600.0,2600.0,3333.0,45.0,117000.0,117000.0
TKVS,2015-12-09,1950.0,1950.0,1950.0,1950.0,263.0,50.0,97500.0,97500.0
TKVS,2015-11-20,1900.0,1900.0,1900.0,1900.0,1105.0,25.0,47500.0,47500.0
TKVS,2015-11-02,1711.0,1711.0,1711.0,1711.0,1407.0,17.0,29087.0,29087.0
TKVS,2015-09-18,1500.0,1500.0,1500.0,1500.0,2126.0,30.0,45000.0,45000.0
TKVS,2015-07-23,1237.0,1237.0,1237.0,1237.0,300.0,100.0,123700.0,123700.0
TKVS,2015-06-10,1201.0,1201.0,1201.0,1201.0,918.0,61.0,73261.0,73261.0
TKVS,2015-06-04,1100.0,1100.0,1100.0,1100.0,0.0,15.0,16500.0,16500.0
TKVS,2015-05-27,1100.0,1100.0,1100.0,1100.0,0.0,5.0,5500.0,5500.0
TKVS,2015-05-26,1100.0,1100.0,1100.0,1100.0,-9.0,5.0,5500.0,5500.0
TKVS,2015-05-13,1101.0,1101.0,1101.0,1101.0,-825.0,3.0,3303.0,3303.0
TKVS,2015-04-23,1200.0,1200.0,1200.0,1200.0,435.0,10.0,12000.0,12000.0
TKVS,2015-04-21,1150.0,1150.0,1150.0,1150.0,295.0,5.0,5750.0,5750.0
TKVS,2015-04-07,1117.0,1117.0,1117.0,1117.0,295.0,2.0,2234.0,2234.0
TKVS,2015-02-16,1085.0,1085.0,1085.0,1085.0,0.0,10.0,10850.0,10850.0
TKVS,2015-02-04,1085.0,1085.0,1085.0,1085.0,324.0,25.0,27125.0,27125.0
TKVS,2015-01-26,1051.0,1051.0,1051.0,1051.0,-38.0,11.0,11561.0,11561.0
TNB,2025-01-17,59600.0,59999.0,59600.0,59983.65,160.0,26.0,1559.575,1559575.0
TNB,2025-01-16,59500.0,59500.0,59000.0,59041.67,93.0,12.0,708500.0,708500.0
TNB,2025-01-15,58500.0,58500.0,58500.0,58500.0,33.0,26.0,1521.0,1521000.0
TNB,2025-01-14,58400.0,58400.0,58299.0,58307.85,-1.0,62.0,3615.087,3615087.0
TNB,2025-01-13,58400.0,58500.0,58200.0,58312.3,-30.0,61.0,3557.05,3557050.0
TNB,2025-01-10,58485.0,58500.0,58484.0,58488.44,60.0,71.0,4152.679,4152679.0
TNB,2025-01-09,57998.0,58196.0,57998.0,58139.43,290.0,7.0,406976.0,406976.0
TNB,2025-01-08,56501.0,56501.0,56501.0,56501.0,18.0,5.0,282505.0,282505.0
TNB,2025-01-03,56400.0,56400.0,56400.0,56400.0,42.0,4.0,225600.0,225600.0
TNB,2024-12-30,56001.0,57000.0,56001.0,56162.27,-51.0,62.0,3482.061,3482061.0
TNB,2024-12-27,56450.0,56450.0,56449.0,56449.92,80.0,12.0,677399.0,677399.0
TNB,2024-12-26,56001.0,56001.0,56000.0,56000.27,-88.0,15.0,840004.0,840004.0
TNB,2024-12-25,56500.0,56500.0,56500.0,56500.0,27.0,6.0,339000.0,339000.0
TNB,2024-12-24,56495.0,56499.0,56000.0,56349.82,-26.0,44.0,2479.392,2479392.0
TNB,2024-12-23,56499.0,56499.0,56499.0,56499.0,23.0,5.0,282495.0,282495.0
TNB,2024-12-20,56000.0,56500.0,56000.0,56367.72,-27.0,134.0,7553.274,7553274.0
TNB,2024-12-19,56500.0,57500.0,56499.0,56519.21,93.0,135.0,7630.094,7630094.0
TNB,2024-12-18,55999.0,56000.0,55998.0,55998.98,0.0,42.0,2351.957,2351957.0
TNB,2024-12-17,55997.0,56000.0,55996.0,55998.19,-75.0,32.0,1791.942,1791942.0
TNB,2024-12-16,56000.0,57000.0,56000.0,56420.04,-102.0,90.0,5077.804,5077804.0
TNB,2024-12-13,57000.0,57000.0,56999.0,56999.8,270.0,60.0,3419.988,3419988.0
TNB,2024-12-12,55500.0,55500.0,55500.0,55500.0,177.0,5.0,277500.0,277500.0
TNB,2024-12-11,54450.0,56000.0,54400.0,54534.85,1.0,33.0,1799.65,1799650.0
TNB,2024-12-10,54500.0,55000.0,54500.0,54531.25,88.0,16.0,872500.0,872500.0
TNB,2024-12-06,54500.0,54660.0,53700.0,54055.61,357.0,23.0,1243.279,1243279.0
TNB,2024-12-05,52500.0,52500.0,52000.0,52194.28,232.0,18.0,939497.0,939497.0
TNB,2024-12-04,51100.0,51500.0,50500.0,51013.06,123.0,31.0,1581.405,1581405.0
TNB,2024-12-03,50500.0,50500.0,50000.0,50391.3,140.0,23.0,1159.0,1159000.0
TNB,2024-12-02,50100.0,50100.0,49499.0,49694.11,89.0,35.0,1739.294,1739294.0
TNB,2024-11-29,49300.0,50029.0,48900.0,49254.4,140.0,15.0,738816.0,738816.0
TNB,2024-11-28,48550.0,48600.0,48550.0,48572.22,-22.0,18.0,874300.0,874300.0
TNB,2024-11-27,48670.0,48700.0,48670.0,48677.89,-37.0,19.0,924880.0,924880.0
TNB,2024-11-26,48900.0,48900.0,48800.0,48860.13,-8.0,15.0,732902.0,732902.0
TNB,2024-11-25,48900.0,48900.0,48900.0,48900.0,-20.0,15.0,733500.0,733500.0
TNB,2024-11-22,48989.0,49000.0,48989.0,48998.23,0.0,31.0,1518.945,1518945.0
TNB,2024-11-21,49000.0,49000.0,49000.0,49000.0,-6.0,14.0,686000.0,686000.0
TNB,2024-11-20,49000.0,49101.0,49000.0,49028.28,-12.0,46.0,2255.301,2255301.0
TNB,2024-11-19,49000.0,49500.0,49000.0,49087.24,18.0,109.0,5350.509,5350509.0
TNB,2024-11-18,48999.0,48999.0,48999.0,48999.0,198.0,2.0,97998.0,97998.0
TNB,2024-11-15,47800.0,48800.0,47800.0,48049.88,139.0,16.0,768798.0,768798.0
TNB,2024-11-14,47390.0,47390.0,47390.0,47390.0,299.0,13.0,616070.0,616070.0
TNB,2024-11-13,47000.0,47000.0,45999.0,46013.42,4.0,73.0,3358.98,3358980.0
TNB,2024-11-12,46000.0,46000.0,45900.0,45995.24,-1.0,42.0,1931.8,1931800.0
TNB,2024-11-11,45998.0,45999.0,45998.0,45998.13,222.0,31.0,1425.942,1425942.0
TNB,2024-11-08,45000.0,45000.0,45000.0,45000.0,0.0,20.0,900000.0,900000.0
TNB,2024-11-07,45000.0,45000.0,45000.0,45000.0,46.0,42.0,1890.0,1890000.0
TNB,2024-11-06,44750.0,45000.0,44750.0,44793.57,-25.0,23.0,1030.252,1030252.0
TNB,2024-11-05,45000.0,45000.0,44750.0,44907.11,40.0,90.0,4041.64,4041640.0
TNB,2024-11-04,44750.0,44880.0,44700.0,44727.8,-2.0,104.0,4651.691,4651691.0
TNB,2024-11-01,44750.0,44880.0,44700.0,44734.9,-35.0,51.0,2281.48,2281480.0
TNB,2024-10-31,44890.0,44890.0,44890.0,44890.0,-2.0,23.0,1032.47,1032470.0
TNB,2024-10-30,44900.0,44900.0,44900.0,44900.0,69.0,6.0,269400.0,269400.0
TNB,2024-10-29,44551.0,44995.0,44551.0,44592.3,-81.0,54.0,2407.984,2407984.0
TNB,2024-10-28,44994.0,44997.0,44550.0,44954.46,57.0,63.0,2832.131,2832131.0
TNB,2024-10-25,44700.0,44700.0,44700.0,44700.0,22.0,9.0,402300.0,402300.0
TNB,2024-10-24,44600.0,44600.0,44600.0,44600.0,-22.0,15.0,669000.0,669000.0
TNB,2024-10-22,44700.0,44700.0,44700.0,44700.0,-32.0,20.0,894000.0,894000.0
TNB,2024-10-21,44700.0,44998.0,44700.0,44841.9,-35.0,21.0,941680.0,941680.0
TNB,2024-10-18,44998.0,44998.0,44998.0,44998.0,0.0,13.0,584974.0,584974.0
TNB,2024-10-16,44999.0,44999.0,44998.0,44998.8,0.0,5.0,224994.0,224994.0
TNB,2024-10-15,44998.0,44998.0,44998.0,44998.0,0.0,13.0,584974.0,584974.0
TNB,2024-10-14,44995.0,45000.0,44990.0,44997.44,14.0,27.0,1214.931,1214931.0
TNB,2024-10-10,44999.0,44999.0,44890.0,44935.56,75.0,27.0,1213.26,1213260.0
TNB,2024-10-09,44601.0,44601.0,44601.0,44601.0,-22.0,2.0,89202.0,89202.0
TNB,2024-10-08,44700.0,44701.0,44700.0,44700.4,-53.0,10.0,447004.0,447004.0
TNB,2024-10-07,44998.0,44998.0,44600.0,44940.43,69.0,14.0,629166.0,629166.0
TNB,2024-10-04,44250.0,44880.0,44250.0,44634.62,-56.0,13.0,580250.0,580250.0
TNB,2024-10-03,44850.0,44900.0,44850.0,44885.86,-3.0,14.0,628402.0,628402.0
TNB,2024-10-02,44900.0,44900.0,44900.0,44900.0,-11.0,10.0,449000.0,449000.0
TNB,2024-10-01,44949.0,44949.0,44949.0,44949.0,22.0,5.0,224745.0,224745.0
TNB,2024-09-30,44850.0,44850.0,44850.0,44850.0,-33.0,3.0,134550.0,134550.0
TNB,2024-09-27,44999.0,44999.0,44999.0,44999.0,0.0,15.0,674985.0,674985.0
TNB,2024-09-26,45000.0,45000.0,45000.0,45000.0,0.0,21.0,945000.0,945000.0
TNB,2024-09-25,45000.0,45000.0,44995.0,44999.0,1.0,15.0,674985.0,674985.0
TNB,2024-09-24,44995.0,44999.0,44995.0,44996.18,-1.0,17.0,764935.0,764935.0
TNB,2024-09-23,44999.0,44999.0,44999.0,44999.0,0.0,33.0,1484.967,1484967.0
TNB,2024-09-20,45000.0,45000.0,44999.0,44999.14,0.0,7.0,314994.0,314994.0
TNB,2024-09-19,44998.0,44998.0,44998.0,44998.0,0.0,40.0,1799.92,1799920.0
TNB,2024-09-18,44998.0,45000.0,44994.0,44996.89,0.0,72.0,3239.776,3239776.0
TNB,2024-09-17,44999.0,44999.0,44999.0,44999.0,22.0,4.0,179996.0,179996.0
TNB,2024-09-16,44900.0,45000.0,44900.0,44901.62,-50.0,117.0,5253.49,5253490.0
TNB,2024-09-13,44900.0,45900.0,44900.0,45125.26,51.0,119.0,5369.906,5369906.0
TNB,2024-09-12,44895.0,44895.0,44895.0,44895.0,1.0,16.0,718320.0,718320.0
TNB,2024-09-10,44895.0,44900.0,44850.0,44892.15,88.0,82.0,3681.156,3681156.0
TNB,2024-09-05,44501.0,44501.0,44501.0,44501.0,-110.0,2.0,89002.0,89002.0
TNB,2024-09-03,44998.0,45000.0,44997.0,44997.61,0.0,67.0,3014.84,3014840.0
TNB,2024-09-02,45000.0,45000.0,44997.0,44998.43,86.0,115.0,5174.82,5174820.0
TNB,2024-08-30,44500.0,45000.0,44500.0,44612.81,-86.0,31.0,1382.997,1382997.0
TNB,2024-08-29,44999.0,44999.0,44999.0,44999.0,0.0,32.0,1439.968,1439968.0
TNB,2024-08-27,44999.0,44999.0,44999.0,44999.0,0.0,6.0,269994.0,269994.0
TNB,2024-08-26,45000.0,45000.0,45000.0,45000.0,7.0,51.0,2295.0,2295000.0
TNB,2024-08-23,45000.0,45000.0,44900.0,44966.59,105.0,91.0,4091.96,4091960.0
TNB,2024-08-22,44503.0,44503.0,44500.0,44500.19,-111.0,156.0,6942.03,6942030.0
TNB,2024-08-21,44999.0,44999.0,44999.0,44999.0,112.0,2.0,89998.0,89998.0
TNB,2024-08-19,44499.0,44500.0,44499.0,44499.27,-3.0,74.0,3292.946,3292946.0
TNB,2024-08-16,44988.0,44988.0,44500.0,44512.89,-83.0,188.0,8368.424,8368424.0
TNB,2024-08-15,44000.0,44998.0,44000.0,44887.11,260.0,9.0,403984.0,403984.0
TNB,2024-08-14,44000.0,44000.0,43500.0,43750.0,-52.0,4.0,175000.0,175000.0
TNB,2024-08-13,44000.0,44000.0,43900.0,43980.0,-72.0,10.0,439800.0,439800.0
TNB,2024-08-12,44000.0,44900.0,44000.0,44300.0,-126.0,15.0,664500.0,664500.0
TNB,2024-08-09,45000.0,45000.0,43890.0,44865.61,268.0,84.0,3768.711,3768711.0
TNB,2024-08-08,43890.0,43890.0,42900.0,43692.62,375.0,60.0,2621.557,2621557.0
TNB,2024-08-07,42100.0,42200.0,41889.0,42115.0,9.0,28.0,1179.22,1179220.0
TNB,2024-08-06,41890.0,42999.0,41890.0,42075.94,-252.0,18.0,757367.0,757367.0
TNB,2024-08-05,43000.0,44015.0,43000.0,43161.88,-249.0,25.0,1079.047,1079047.0
TNB,2024-07-31,44999.0,44999.0,44015.0,44263.5,-192.0,8.0,354108.0,354108.0
TNB,2024-07-29,45149.0,45392.0,44015.0,45130.86,241.0,43.0,1940.627,1940627.0
TNB,2024-07-26,44100.0,44200.0,43998.0,44070.34,26.0,94.0,4142.612,8552612.0
TNB,2024-07-25,43900.0,43999.0,43900.0,43956.57,-10.0,7.0,307696.0,307696.0
TNB,2024-07-24,43999.0,44000.0,43999.0,43999.87,-4.0,23.0,1011.997,1011997.0
TNB,2024-07-23,44000.0,44199.0,44000.0,44018.09,-41.0,44.0,1936.796,1936796.0
TNB,2024-07-22,44199.0,44300.0,44100.0,44197.74,-7.0,58.0,2563.469,2563469.0
TNB,2024-07-19,44199.0,44260.0,44190.0,44226.79,292.0,52.0,2299.793,2299793.0
TNB,2024-07-18,43400.0,43500.0,42500.0,42973.04,398.0,109.0,4684.061,4684061.0
TNB,2024-07-17,41500.0,41557.0,41000.0,41326.84,243.0,25.0,1033.171,1033171.0
TNB,2024-07-16,40500.0,40500.0,39900.0,40346.81,188.0,94.0,3792.6,3792600.0
TNB,2024-07-15,39603.0,39603.0,39603.0,39603.0,25.0,2.0,79206.0,79206.0
TNB,2024-07-12,39799.0,39799.0,39395.0,39503.29,129.0,38.0,1501.125,1501125.0
TNB,2024-07-11,39000.0,39000.0,39000.0,39000.0,0.0,4.0,156000.0,156000.0
TNB,2024-07-10,39000.0,39000.0,38990.0,38999.32,12.0,131.0,5108.911,5108911.0
TNB,2024-07-09,38999.0,39000.0,38850.0,38954.34,41.0,94.0,3661.708,3661708.0
TNB,2024-07-08,38800.0,38900.0,38750.0,38795.38,10.0,240.0,9310.89,9310890.0
TNB,2024-07-05,38800.0,38800.0,38749.0,38757.5,4.0,44.0,1705.33,1705330.0
TNB,2024-07-04,38800.0,38900.0,38600.0,38743.11,-17.0,65.0,2518.302,2518302.0
TNB,2024-07-03,38800.0,38900.0,38800.0,38807.69,-38.0,26.0,1009.0,1009000.0
TNB,2024-07-02,38900.0,38998.0,38900.0,38953.83,14.0,82.0,3194.214,3194214.0
TNB,2024-06-28,38900.0,38900.0,38900.0,38900.0,-17.0,29.0,1128.1,1128100.0
TNB,2024-06-27,38900.0,38999.0,38900.0,38966.0,-8.0,30.0,1168.98,1168980.0
TNB,2024-06-26,38999.0,38999.0,38999.0,38999.0,1.0,14.0,545986.0,545986.0
TNB,2024-06-25,38999.0,38999.0,38990.0,38996.43,2.0,7.0,272975.0,272975.0
TNB,2024-06-24,38890.0,39029.0,38890.0,38986.8,-11.0,10.0,389868.0,389868.0
TNB,2024-06-20,38999.0,39050.0,38999.0,39029.6,-6.0,5.0,195148.0,195148.0
TNB,2024-06-19,39000.0,39300.0,39000.0,39054.55,-83.0,11.0,429600.0,429600.0
TNB,2024-06-18,39000.0,39500.0,39000.0,39381.04,-30.0,27.0,1063.288,1063288.0
TNB,2024-06-17,39500.0,39500.0,39500.0,39500.0,-2.0,5.0,197500.0,197500.0
TNB,2024-06-14,39400.0,39700.0,39400.0,39506.45,-16.0,31.0,1224.7,1224700.0
TNB,2024-06-13,39600.0,39600.0,39500.0,39571.43,18.0,7.0,277000.0,277000.0
TNB,2024-06-12,39500.0,39500.0,39498.0,39499.38,-9.0,21.0,829487.0,829487.0
TNB,2024-06-11,39534.0,39534.0,39534.0,39534.0,-300.0,2.0,79068.0,79068.0
TNB,2024-06-10,41000.0,41500.0,40651.0,40755.7,-10.0,244.0,9944.39,9944390.0
TNB,2024-06-07,40839.0,40889.0,40660.0,40794.62,79.0,220.0,8974.816,8974816.0
TNB,2024-06-06,40500.0,40600.0,40300.0,40473.17,115.0,305.0,12344.318,12344318.0
TNB,2024-06-05,40050.0,40100.0,40000.0,40011.79,2.0,143.0,5721.686,5721686.0
TNB,2024-06-04,39950.0,40100.0,39950.0,40002.88,-41.0,146.0,5840.421,5840421.0
TNB,2024-06-03,40051.0,40500.0,40051.0,40168.64,-11.0,92.0,3695.515,3695515.0
TNB,2024-05-31,40000.0,40995.0,40000.0,40213.62,47.0,80.0,3217.09,3217090.0
TNB,2024-05-30,40000.0,40500.0,40000.0,40023.71,-224.0,116.0,4642.75,4642750.0
TNB,2024-05-29,40500.0,41000.0,40500.0,40941.88,252.0,137.0,5609.038,5609038.0
TNB,2024-05-28,40542.0,40542.0,39899.0,39935.5,146.0,32.0,1277.936,1277936.0
TNB,2024-05-27,39500.0,39502.0,39300.0,39362.07,-20.0,532.0,20940.622,24890622.0
TNB,2024-05-23,39498.0,39500.0,39250.0,39441.18,58.0,327.0,12897.265,12897265.0
TNB,2024-05-22,39250.0,39252.0,39008.0,39213.49,56.0,173.0,6783.934,6783934.0
TNB,2024-05-21,39000.0,39001.0,38990.0,38995.33,-8.0,338.0,13180.423,13180423.0
TNB,2024-05-20,38996.0,39200.0,38923.0,39024.74,-22.0,125.0,4878.093,4878093.0
TNB,2024-05-17,38920.0,39207.0,38920.0,39110.39,-72.0,31.0,1212.422,1212422.0
TNB,2024-05-16,39210.0,39590.0,39210.0,39395.14,-52.0,101.0,3978.909,3978909.0
TNB,2024-05-15,39600.0,39601.0,39600.0,39600.08,-16.0,13.0,514801.0,514801.0
TNB,2024-05-14,39597.0,39800.0,39597.0,39663.15,-34.0,94.0,3728.336,3728336.0
TNB,2024-05-13,39700.0,39996.0,39651.0,39799.41,-33.0,69.0,2746.159,2746159.0
TNB,2024-05-10,39800.0,39999.0,39799.0,39932.73,-19.0,51.0,2036.569,2036569.0
TNB,2024-05-09,39999.0,40100.0,39999.0,40007.87,-7.0,94.0,3760.74,3760740.0
TNB,2024-05-07,39997.0,40499.0,39997.0,40037.59,-114.0,138.0,5525.188,5525188.0
TNB,2024-05-02,40500.0,40500.0,40500.0,40500.0,-64.0,10.0,405000.0,405000.0
TNB,2024-04-30,40500.0,41000.0,40500.0,40762.2,-159.0,79.0,3220.214,3220214.0
TNB,2024-04-29,41490.0,41650.0,41000.0,41419.29,556.0,218.0,9029.405,9029405.0
TNB,2024-04-26,39900.0,39900.0,39002.0,39237.15,47.0,81.0,3178.209,3178209.0
TNB,2024-04-25,39000.0,39200.0,39000.0,39052.63,255.0,38.0,1484.0,1484000.0
TNB,2024-04-23,38300.0,38501.0,38000.0,38080.35,-137.0,185.0,7044.864,7044864.0
TNB,2024-04-22,38601.0,38800.0,38601.0,38608.51,-16.0,53.0,2046.251,2046251.0
TNB,2024-04-19,38600.0,39000.0,38600.0,38669.57,-51.0,23.0,889400.0,889400.0
TNB,2024-04-18,38700.0,38999.0,38700.0,38868.52,-29.0,42.0,1632.478,1632478.0
TNB,2024-04-17,38805.0,39050.0,38805.0,38979.89,31.0,19.0,740618.0,740618.0
TNB,2024-04-16,39000.0,39000.0,38800.0,38860.72,227.0,79.0,3069.997,3069997.0
TNB,2024-04-12,38000.0,38000.0,38000.0,38000.0,-256.0,20.0,760000.0,760000.0
TNB,2024-04-11,39000.0,39000.0,39000.0,39000.0,263.0,5.0,195000.0,195000.0
TNB,2024-04-09,38000.0,38000.0,38000.0,38000.0,-132.0,95.0,3610.0,3610000.0
TNB,2024-04-05,38509.0,38509.0,38509.0,38509.0,-300.0,4.0,154036.0,154036.0
TNB,2024-04-02,39700.0,39700.0,39700.0,39700.0,-13.0,12.0,476400.0,476400.0
TNB,2024-03-28,39750.0,39750.0,39750.0,39750.0,890.0,2.0,79500.0,79500.0
TNB,2024-03-27,36502.0,36502.0,36502.0,36502.0,-44.0,15.0,547530.0,547530.0
TNB,2024-03-26,36700.0,37000.0,36500.0,36664.95,94.0,97.0,3556.5,3556500.0
TNB,2024-03-25,36500.0,36500.0,36150.0,36325.0,68.0,6.0,217950.0,217950.0
TNB,2024-03-22,36002.0,36200.0,36002.0,36081.2,22.0,5.0,180406.0,180406.0
TNB,2024-03-21,36000.0,36001.0,36000.0,36000.83,0.0,18.0,648015.0,648015.0
TNB,2024-03-20,36000.0,36000.0,36000.0,36000.0,0.0,16.0,576000.0,576000.0
TNB,2024-03-19,36000.0,36000.0,36000.0,36000.0,-55.0,4.0,144000.0,144000.0
TNB,2024-03-18,36200.0,36200.0,36190.0,36198.18,-137.0,11.0,398180.0,398180.0
TNB,2024-03-14,38500.0,38500.0,35500.0,36700.0,484.0,5.0,183500.0,183500.0
TNB,2024-03-13,35000.0,35100.0,35000.0,35004.35,-2.0,46.0,1610.2,1610200.0
TNB,2024-03-12,35011.0,35011.0,35011.0,35011.0,-126.0,2.0,70022.0,70022.0
TNB,2024-03-07,35500.0,35500.0,35000.0,35458.33,131.0,36.0,1276.5,1276500.0
TNB,2024-03-06,35000.0,35000.0,35000.0,35000.0,0.0,3.0,105000.0,14105000.0
TNB,2024-03-05,35000.0,35000.0,35000.0,35000.0,8.0,60.0,2100.0,2100000.0
TNB,2024-03-01,34600.0,35000.0,34600.0,34973.08,-4.0,52.0,1818.6,1818600.0
TNB,2024-02-29,35000.0,35000.0,34800.0,34988.57,77.0,35.0,1224.6,1224600.0
TNB,2024-02-28,34998.0,34998.0,34500.0,34720.05,-80.0,43.0,1492.962,1492962.0
TNB,2024-02-27,34998.0,34999.0,34990.0,34998.48,14.0,111.0,3884.831,3884831.0
TNB,2024-02-26,34999.0,35000.0,34001.0,34949.16,325.0,205.0,7164.578,7164578.0
TNB,2024-02-23,34000.0,34000.0,33500.0,33849.9,102.0,50.0,1692.495,1692495.0
TNB,2024-02-22,33500.0,33550.0,33500.0,33508.7,44.0,100.0,3350.87,3350870.0
TNB,2024-02-21,33450.0,33499.0,33300.0,33362.89,19.0,46.0,1534.693,1534693.0
TNB,2024-02-20,33300.0,33300.0,33300.0,33300.0,-65.0,21.0,699300.0,699300.0
TNB,2024-02-19,33500.0,33599.0,33499.0,33519.5,72.0,10.0,335195.0,2345195.0
TNB,2024-02-16,33102.0,33700.0,33102.0,33281.4,55.0,10.0,332814.0,332814.0
TNB,2024-02-15,33101.0,33101.0,33100.0,33100.34,1.0,38.0,1257.813,1257813.0
TNB,2024-02-14,33000.0,33100.0,33000.0,33095.89,-12.0,73.0,2416.0,2416000.0
TNB,2024-02-13,33110.0,33405.0,33110.0,33136.94,-15.0,108.0,3578.789,3578789.0
TNB,2024-02-12,33000.0,33404.0,33000.0,33185.95,-66.0,39.0,1294.252,1294252.0
TNB,2024-02-08,33400.0,33420.0,33400.0,33405.83,-13.0,24.0,801740.0,801740.0
TNB,2024-02-07,33450.0,33450.0,33449.0,33449.88,-14.0,24.0,802797.0,802797.0
TNB,2024-02-06,33497.0,33499.0,33497.0,33497.4,296.0,15.0,502461.0,502461.0
TNB,2024-02-05,32533.0,32533.0,32533.0,32533.0,-300.0,5.0,162665.0,162665.0
TNB,2024-02-02,33500.0,33600.0,33500.0,33538.36,8.0,465.0,15595.339,21256839.0
TNB,2024-02-01,33500.0,33751.0,33499.0,33510.22,226.0,495.0,16587.561,16587561.0
TNB,2024-01-31,33500.0,33500.0,32199.0,32768.96,478.0,422.0,13828.502,13828502.0
TNB,2024-01-30,31600.0,31600.0,31000.0,31274.0,197.0,274.0,8569.075,8569075.0
TNB,2024-01-29,30800.0,30800.0,30000.0,30670.12,227.0,120.0,3680.414,3680414.0
TNB,2024-01-26,29999.0,29999.0,29987.0,29988.96,0.0,354.0,10616.093,10616093.0
TNB,2024-01-25,29989.0,29990.0,29988.0,29988.79,2.0,223.0,6687.501,6687501.0
TNB,2024-01-24,29985.0,29989.0,29951.0,29982.21,10.0,296.0,8874.735,8874735.0
TNB,2024-01-23,29950.0,29990.0,29949.0,29953.42,1.0,66.0,1976.926,1976926.0
TNB,2024-01-22,29950.0,29950.0,29950.0,29950.0,0.0,10.0,299500.0,299500.0
TNB,2024-01-18,29950.0,29950.0,29949.0,29949.2,-14.0,10.0,299492.0,299492.0
TNB,2024-01-17,29950.0,29997.0,29950.0,29990.17,-1.0,228.0,6837.759,6837759.0
TNB,2024-01-16,29899.0,29997.0,29899.0,29993.14,5.0,224.0,6718.463,6718463.0
TNB,2024-01-15,29989.0,29998.0,29900.0,29979.24,-4.0,72.0,2158.505,2158505.0
TNB,2024-01-12,29989.0,29999.0,29989.0,29990.52,-2.0,77.0,2309.27,2309270.0
TNB,2024-01-11,29996.0,29997.0,29995.0,29995.9,15.0,275.0,8248.872,8248872.0
TNB,2024-01-10,29950.0,29950.0,29950.0,29950.0,-15.0,4.0,119800.0,119800.0
TNB,2024-01-09,29993.0,29999.0,29993.0,29994.16,-1.0,179.0,5368.955,5368955.0
TNB,2024-01-05,29996.0,29999.0,29996.0,29996.24,0.0,135.0,4049.492,4049492.0
TNB,2024-01-04,29996.0,29997.0,29940.0,29995.2,32.0,160.0,4799.232,4799232.0
TNB,2024-01-03,29935.0,29945.0,29898.0,29900.92,52.0,83.0,2481.776,2481776.0
TNB,2024-01-02,29794.0,29794.0,29670.0,29747.5,70.0,8.0,237980.0,237980.0
TNB,2023-12-28,29595.0,29595.0,29500.0,29539.32,15.0,132.0,3899.19,3899190.0
TNB,2023-12-27,29495.0,29498.0,29494.0,29496.47,23.0,214.0,6312.244,6312244.0
TNB,2023-12-26,29499.0,29499.0,29350.0,29428.29,27.0,106.0,3119.399,3119399.0
TNB,2023-12-25,29350.0,29350.0,29350.0,29350.0,51.0,21.0,616350.0,616350.0
TNB,2023-12-22,29200.0,29200.0,29200.0,29200.0,0.0,100.0,2920.0,2920000.0
TNB,2023-12-21,29200.0,29200.0,29200.0,29200.0,47.0,3.0,87600.0,87600.0
TNB,2023-12-20,29100.0,29100.0,28960.0,29063.71,22.0,189.0,5493.041,5493041.0
TNB,2023-12-15,29000.0,29002.0,29000.0,29000.04,-63.0,114.0,3306.004,3306004.0
TNB,2023-12-14,29166.0,29200.0,29166.0,29183.0,-6.0,20.0,583660.0,583660.0
TNB,2023-12-13,29200.0,29200.0,29200.0,29200.0,0.0,126.0,3679.2,3679200.0
TNB,2023-12-11,29200.0,29201.0,29200.0,29200.04,0.0,50.0,1460.002,1460002.0
TNB,2023-12-07,29200.0,29200.0,29200.0,29200.0,-66.0,4.0,116800.0,116800.0
TNB,2023-12-06,29390.0,29400.0,29390.0,29395.0,14.0,10.0,293950.0,293950.0
TNB,2023-12-05,29400.0,29400.0,29300.0,29353.3,33.0,288.0,8453.75,8453750.0
TNB,2023-12-04,29299.0,29299.0,29250.0,29255.84,16.0,109.0,3188.887,3188887.0
TNB,2023-12-01,29200.0,29269.0,29200.0,29209.52,64.0,29.0,847076.0,847076.0
TNB,2023-11-30,29200.0,29200.0,29000.0,29024.57,8.0,116.0,3366.85,3366850.0
TNB,2023-11-29,29000.0,29000.0,29000.0,29000.0,17.0,10.0,290000.0,290000.0
TNB,2023-11-28,28949.0,28950.0,28949.0,28949.98,49.0,782.0,22638.883,22638883.0
TNB,2023-11-27,28801.0,28950.0,28801.0,28808.1,-32.0,105.0,3024.85,3024850.0
TNB,2023-11-24,28900.0,28900.0,28900.0,28900.0,0.0,74.0,2138.6,2138600.0
TNB,2023-11-23,28900.0,28900.0,28900.0,28900.0,-51.0,21.0,606900.0,606900.0
TNB,2023-11-22,28900.0,29499.0,28899.0,29048.68,129.0,57.0,1655.775,1655775.0
TNB,2023-11-21,28681.0,28681.0,28680.0,28680.04,1.0,112.0,3212.165,3212165.0
TNB,2023-11-20,28800.0,28800.0,28350.0,28677.11,-47.0,83.0,2380.2,2380200.0
TNB,2023-11-17,28850.0,28850.0,28800.0,28812.5,4.0,20.0,576250.0,576250.0
TNB,2023-11-16,28800.0,28800.0,28800.0,28800.0,-12.0,43.0,1238.4,1238400.0
TNB,2023-11-15,28889.0,28889.0,28800.0,28835.06,65.0,17.0,490196.0,490196.0
TNB,2023-11-14,28650.0,28650.0,28650.0,28650.0,-82.0,5.0,143250.0,143250.0
TNB,2023-11-13,28888.0,28888.0,28888.0,28888.0,-1.0,2.0,57776.0,57776.0
TNB,2023-11-10,28890.0,28890.0,28890.0,28890.0,94.0,3.0,86670.0,86670.0
TNB,2023-11-09,28649.0,28649.0,28600.0,28621.78,17.0,27.0,772788.0,772788.0
TNB,2023-11-08,28599.0,28600.0,28500.0,28573.03,-9.0,93.0,2657.292,2657292.0
TNB,2023-11-07,28600.0,28601.0,28590.0,28597.97,-24.0,308.0,8808.175,8808175.0
TNB,2023-11-06,28500.0,28900.0,28500.0,28667.06,56.0,131.0,3755.385,3755385.0
TNB,2023-11-03,28500.0,28600.0,28500.0,28506.9,-32.0,29.0,826700.0,826700.0
TNB,2023-11-02,28600.0,28600.0,28599.0,28599.7,0.0,50.0,1429.985,1429985.0
TNB,2023-11-01,28599.0,28599.0,28599.0,28599.0,35.0,3.0,85797.0,85797.0
TNB,2023-10-31,28500.0,28500.0,28500.0,28500.0,17.0,37.0,1054.5,1054500.0
TNB,2023-10-30,28350.0,28789.0,28350.0,28452.54,30.0,35.0,995839.0,995839.0
TNB,2023-10-27,28388.0,28498.0,28350.0,28366.4,-47.0,50.0,1418.32,1418320.0
TNB,2023-10-25,28500.0,28500.0,28500.0,28500.0,-100.0,5.0,142500.0,142500.0
TNB,2023-10-24,28789.0,28789.0,28789.0,28789.0,-3.0,3.0,86367.0,86367.0
TNB,2023-10-20,28800.0,28800.0,28798.0,28799.07,0.0,15.0,431986.0,431986.0
TNB,2023-10-19,28799.0,28799.0,28799.0,28799.0,0.0,4.0,115196.0,115196.0
TNB,2023-10-18,28800.0,28800.0,28800.0,28800.0,-43.0,22.0,633600.0,633600.0
TNB,2023-10-17,28925.0,28925.0,28925.0,28925.0,13.0,3.0,86775.0,86775.0
TNB,2023-10-16,28900.0,28900.0,28700.0,28887.19,65.0,16.0,462195.0,462195.0
TNB,2023-10-13,28700.0,28700.0,28700.0,28700.0,0.0,2.0,57400.0,57400.0
TNB,2023-10-12,28700.0,28700.0,28700.0,28700.0,-13.0,13.0,373100.0,373100.0
TNB,2023-10-06,28949.0,28949.0,28590.0,28737.6,101.0,25.0,718440.0,718440.0
TNB,2023-10-05,28500.0,28500.0,28400.0,28451.54,39.0,24.0,682837.0,682837.0
TNB,2023-10-04,28340.0,28340.0,28340.0,28340.0,-47.0,2.0,56680.0,56680.0
TNB,2023-10-02,28450.0,28490.0,28450.0,28472.86,94.0,7.0,199310.0,199310.0
TNB,2023-09-28,28200.0,28250.0,28200.0,28208.33,31.0,12.0,338500.0,338500.0
TNB,2023-09-27,28121.0,28121.0,28121.0,28121.0,-63.0,7.0,196847.0,196847.0
TNB,2023-09-26,28300.0,28300.0,28300.0,28300.0,0.0,20.0,566000.0,566000.0
TNB,2023-09-22,28300.0,28300.0,28300.0,28300.0,83.0,2.0,56600.0,56600.0
TNB,2023-09-21,28060.0,28100.0,28000.0,28067.02,10.0,49.0,1375.284,1375284.0
TNB,2023-09-20,28040.0,28040.0,28040.0,28040.0,-21.0,2.0,56080.0,56080.0
TNB,2023-09-19,28100.0,28100.0,28100.0,28100.0,-2.0,1.0,28100.0,28100.0
TNB,2023-09-18,28100.0,28110.0,28100.0,28105.0,39.0,20.0,562100.0,562100.0
TNB,2023-09-15,28000.0,28000.0,27990.0,27996.82,11.0,22.0,615930.0,3779930.0
TNB,2023-09-13,27930.0,28000.0,27930.0,27966.96,-12.0,50.0,1398.348,1398348.0
TNB,2023-09-06,28000.0,28000.0,28000.0,28000.0,0.0,30.0,840000.0,840000.0
TNB,2023-09-04,27998.0,28000.0,27998.0,27999.0,30.0,4.0,111996.0,111996.0
TNB,2023-09-01,27900.0,27950.0,27900.0,27915.62,-17.0,64.0,1786.6,1786600.0
TNB,2023-08-31,28000.0,28000.0,27899.0,27963.09,15.0,68.0,1901.49,1901490.0
TNB,2023-08-30,27900.0,28000.0,27900.0,27920.84,44.0,19.0,530496.0,530496.0
TNB,2023-08-29,27800.0,27800.0,27799.0,27799.83,0.0,12.0,333598.0,333598.0
TNB,2023-08-25,27800.0,27800.0,27800.0,27800.0,7.0,10.0,278000.0,278000.0
TNB,2023-08-24,27800.0,27800.0,27700.0,27780.95,-7.0,21.0,583400.0,583400.0
TNB,2023-08-23,27800.0,27800.0,27800.0,27800.0,-32.0,1.0,27800.0,27800.0
TNB,2023-08-21,27890.0,27890.0,27890.0,27890.0,-4.0,3.0,83670.0,83670.0
TNB,2023-08-18,27900.0,27900.0,27900.0,27900.0,118.0,8.0,223200.0,223200.0
TNB,2023-08-17,27800.0,27800.0,27500.0,27575.0,101.0,8.0,220600.0,220600.0
TNB,2023-08-16,27300.0,27300.0,27300.0,27300.0,111.0,15.0,409500.0,409500.0
TNB,2023-08-15,27000.0,27000.0,27000.0,27000.0,-110.0,2.0,54000.0,54000.0
TNB,2023-08-14,27300.0,27302.0,27300.0,27300.8,-72.0,25.0,682520.0,682520.0
TNB,2023-08-11,27500.0,27500.0,27500.0,27500.0,-141.0,5.0,137500.0,137500.0
TNB,2023-08-10,27750.0,28000.0,27750.0,27892.86,-74.0,7.0,195250.0,195250.0
TNB,2023-08-08,28100.0,28100.0,28100.0,28100.0,36.0,1.0,28100.0,28100.0
TNB,2023-08-07,28000.0,28000.0,28000.0,28000.0,0.0,8.0,224000.0,224000.0
TNB,2023-07-31,28000.0,28000.0,28000.0,28000.0,252.0,3.0,84000.0,84000.0
TNB,2023-07-27,27310.0,27311.0,27310.0,27310.63,4.0,19.0,518902.0,518902.0
TNB,2023-07-26,27300.0,27300.0,27300.0,27300.0,-215.0,3.0,81900.0,81900.0
TNB,2023-07-24,27900.0,27900.0,27900.0,27900.0,295.0,1.0,27900.0,27900.0
TNB,2023-07-20,27100.0,27100.0,27100.0,27100.0,-108.0,10.0,271000.0,271000.0
TNB,2023-07-19,27500.0,27500.0,27300.0,27395.52,-145.0,67.0,1835.5,1835500.0
TNB,2023-07-17,27800.0,27800.0,27800.0,27800.0,110.0,9.0,250200.0,250200.0
TNB,2023-07-13,27499.0,27499.0,27498.0,27498.74,0.0,27.0,742466.0,742466.0
TNB,2023-07-12,27500.0,27500.0,27500.0,27500.0,-178.0,12.0,330000.0,330000.0
TNB,2023-07-11,27999.0,27999.0,27999.0,27999.0,410.0,3.0,83997.0,83997.0
TNB,2023-07-04,26900.0,26900.0,26890.0,26896.81,36.0,21.0,564833.0,564833.0
TNB,2023-07-03,26800.0,26800.0,26800.0,26800.0,260.0,4.0,107200.0,107200.0
TNB,2023-06-30,26200.0,26200.0,26000.0,26120.0,243.0,5.0,130600.0,130600.0
TNB,2023-06-29,25500.0,25501.0,25500.0,25500.13,195.0,69.0,1759.509,1759509.0
TNB,2023-06-28,25050.0,25050.0,25000.0,25013.02,-191.0,40.0,1000.521,1000521.0
TNB,2023-06-26,25500.0,25500.0,25500.0,25500.0,-44.0,12.0,306000.0,306000.0
TNB,2023-06-23,25500.0,26000.0,25500.0,25611.8,-148.0,142.0,3636.876,3636876.0
TNB,2023-06-22,25997.0,25997.0,25997.0,25997.0,69.0,2.0,51994.0,51994.0
TNB,2023-06-21,25600.0,25999.0,25600.0,25817.64,-112.0,22.0,567988.0,567988.0
TNB,2023-06-20,25999.0,26490.0,25999.0,26110.59,-275.0,22.0,574433.0,574433.0
TNB,2023-06-16,26850.0,26850.0,26850.0,26850.0,-56.0,12.0,322200.0,322200.0
TNB,2023-06-15,27000.0,27000.0,27000.0,27000.0,-234.0,1.0,27000.0,27000.0
TNB,2023-06-13,27647.0,27647.0,27647.0,27647.0,-649.0,4.0,110588.0,110588.0
TNB,2023-06-12,29500.0,30000.0,29499.0,29564.84,-139.0,57.0,1685.196,1685196.0
TNB,2023-06-09,29949.0,30000.0,29949.0,29980.47,-4.0,131.0,3927.441,3927441.0
TNB,2023-06-08,29995.0,30000.0,29500.0,29991.69,253.0,438.0,13136.36,13136360.0
TNB,2023-06-07,30000.0,30000.0,28707.0,29252.76,192.0,38.0,1111.605,1111605.0
TNB,2023-06-06,28700.0,28701.0,28700.0,28700.28,9.0,176.0,5051.25,5051250.0
TNB,2023-06-05,28750.0,28780.0,28000.0,28674.32,-33.0,325.0,9319.155,11964155.0
TNB,2023-06-01,28650.0,28810.0,28650.0,28768.13,-37.0,575.0,16541.675,16541675.0
TNB,2023-05-31,28852.0,28900.0,28852.0,28875.41,-26.0,32.0,924013.0,924013.0
TNB,2023-05-30,28900.0,29000.0,28900.0,28951.45,-3.0,62.0,1794.99,1794990.0
TNB,2023-05-29,29000.0,29001.0,28852.0,28961.58,56.0,231.0,6690.125,6690125.0
TNB,2023-05-26,28800.0,28800.0,28800.0,28800.0,-1.0,21.0,604800.0,604800.0
TNB,2023-05-25,28800.0,28900.0,28800.0,28802.05,-60.0,244.0,7027.7,7027700.0
TNB,2023-05-23,28999.0,28999.0,28899.0,28975.92,-8.0,13.0,376687.0,376687.0
TNB,2023-05-22,28999.0,29000.0,28999.0,28999.5,44.0,20.0,579990.0,579990.0
TNB,2023-05-19,28800.0,29000.0,28800.0,28871.04,-158.0,190.0,5485.497,5485497.0
TNB,2023-05-18,29000.0,29799.0,29000.0,29335.11,-158.0,87.0,2552.155,2552155.0
TNB,2023-05-17,29750.0,29998.0,29750.0,29806.79,-64.0,161.0,4798.893,4798893.0
TNB,2023-05-16,29998.0,29998.0,29998.0,29998.0,0.0,8.0,239984.0,239984.0
TNB,2023-05-15,29999.0,29999.0,29999.0,29999.0,-3.0,32.0,959968.0,959968.0
TNB,2023-05-12,30000.0,30099.0,29999.0,30007.27,-115.0,130.0,3900.945,3900945.0
TNB,2023-05-11,30100.0,30400.0,30100.0,30357.14,33.0,14.0,425000.0,425000.0
TNB,2023-05-10,30000.0,30499.0,30000.0,30257.65,-102.0,63.0,1906.232,1906232.0
TNB,2023-05-09,30400.0,30749.0,30400.0,30570.41,-75.0,46.0,1406.239,1406239.0
TNB,2023-05-08,30800.0,30800.0,30800.0,30800.0,-14.0,5.0,154000.0,154000.0
TNB,2023-05-05,30800.0,30990.0,30700.0,30843.68,-63.0,235.0,7248.265,13348265.0
TNB,2023-05-04,30950.0,31300.0,30950.0,31040.21,-368.0,29.0,900166.0,900166.0
TNB,2023-05-03,31900.0,32550.0,31527.0,32226.3,234.0,100.0,3222.63,3222630.0
TNB,2023-05-02,31520.0,31520.0,31000.0,31489.15,989.0,118.0,3715.72,3715720.0
TNB,2023-04-28,29000.0,29000.0,26801.0,28655.43,16.0,69.0,1977.225,1977225.0
TNB,2023-04-27,28650.0,28650.0,28500.0,28610.87,127.0,23.0,658050.0,658050.0
TNB,2023-04-26,28400.0,28400.0,28200.0,28253.33,67.0,45.0,1271.4,1271400.0
TNB,2023-04-25,28000.0,28100.0,28000.0,28066.67,24.0,15.0,421000.0,421000.0
TNB,2023-04-24,28000.0,28000.0,28000.0,28000.0,33.0,117.0,3276.0,3276000.0
TNB,2023-04-20,27999.0,27999.0,27600.0,27907.26,155.0,35.0,976754.0,976754.0
TNB,2023-04-19,27500.0,27500.0,27450.0,27482.5,15.0,20.0,549650.0,549650.0
TNB,2023-04-18,27450.0,27450.0,27399.0,27441.57,-3.0,54.0,1481.845,1481845.0
TNB,2023-04-13,27450.0,27450.0,27450.0,27450.0,55.0,25.0,686250.0,686250.0
TNB,2023-04-12,27300.0,27300.0,27300.0,27300.0,0.0,14.0,382200.0,382200.0
TNB,2023-04-11,27300.0,27300.0,27300.0,27300.0,20.0,25.0,682500.0,682500.0
TNB,2023-04-10,27300.0,27300.0,27100.0,27244.39,91.0,187.0,5094.7,5094700.0
TNB,2023-04-07,27000.0,27000.0,27000.0,27000.0,0.0,5.0,135000.0,135000.0
TNB,2023-04-06,27000.0,27000.0,27000.0,27000.0,0.0,10.0,270000.0,270000.0
TNB,2023-04-05,27000.0,27000.0,27000.0,27000.0,189.0,23.0,621000.0,621000.0
TNB,2023-04-03,26500.0,26500.0,26500.0,26500.0,-32.0,8.0,212000.0,212000.0
TNB,2023-03-31,26800.0,26800.0,26500.0,26584.38,38.0,160.0,4253.5,4253500.0
TNB,2023-03-30,26500.0,26500.0,25500.0,26483.73,186.0,246.0,6514.998,6514998.0
TNB,2023-03-27,25999.0,25999.0,25999.0,25999.0,121.0,2.0,51998.0,51998.0
TNB,2023-03-21,27000.0,27000.0,25500.0,25687.5,153.0,8.0,205500.0,205500.0
TNB,2023-03-17,25300.0,25300.0,25300.0,25300.0,262.0,25.0,632500.0,632500.0
TNB,2023-03-16,24700.0,25000.0,24500.0,24653.85,-152.0,39.0,961500.0,961500.0
TNB,2023-03-15,24999.0,25200.0,24999.0,25034.24,-97.0,29.0,725993.0,725993.0
TNB,2023-03-13,25220.0,25300.0,25220.0,25280.0,-277.0,4.0,101120.0,101120.0
TNB,2023-03-10,26000.0,26000.0,26000.0,26000.0,-95.0,1.0,26000.0,26000.0
TNB,2023-03-09,26250.0,26250.0,26250.0,26250.0,294.0,8.0,210000.0,210000.0
TNB,2023-03-08,25500.0,25502.0,25500.0,25500.33,-286.0,12.0,306004.0,306004.0
TNB,2023-03-07,26250.0,26250.0,26250.0,26250.0,-42.0,130.0,3412.5,3412500.0
TNB,2023-03-06,26250.0,26450.0,26250.0,26361.24,189.0,68.0,1792.564,1792564.0
TNB,2023-03-03,25999.0,26250.0,25503.0,25871.97,146.0,111.0,2871.789,2871789.0
TNB,2023-03-02,25500.0,25500.0,25500.0,25500.0,4.0,125.0,3187.5,3187500.0
TNB,2023-02-28,25500.0,25500.0,25400.0,25489.69,196.0,97.0,2472.5,2472500.0
TNB,2023-02-27,25000.0,25000.0,25000.0,25000.0,0.0,41.0,1025.0,1025000.0
TNB,2023-02-23,25001.0,25001.0,25001.0,25001.0,-196.0,4.0,100004.0,100004.0
TNB,2023-02-22,25500.0,25501.0,25500.0,25500.44,0.0,9.0,229504.0,229504.0
TNB,2023-02-16,25500.0,25500.0,25500.0,25500.0,200.0,10.0,255000.0,255000.0
TNB,2023-02-14,25000.0,25000.0,25000.0,25000.0,0.0,35.0,875000.0,875000.0
TNB,2023-02-13,25000.0,25000.0,25000.0,25000.0,0.0,47.0,1175.0,1175000.0
TNB,2023-02-08,25000.0,25000.0,25000.0,25000.0,-196.0,25.0,625000.0,625000.0
TNB,2023-02-07,25500.0,25500.0,25500.0,25500.0,0.0,3.0,76500.0,76500.0
TNB,2023-02-06,25500.0,25500.0,25500.0,25500.0,-192.0,5.0,127500.0,127500.0
TNB,2023-02-02,26000.0,26000.0,25999.0,25999.17,1.0,12.0,311990.0,311990.0
TNB,2023-01-31,25997.0,25997.0,25997.0,25997.0,611.0,2.0,51994.0,51994.0
TNB,2023-01-20,24500.0,24500.0,24500.0,24500.0,-200.0,20.0,490000.0,490000.0
TNB,2023-01-16,25000.0,25000.0,25000.0,25000.0,0.0,27.0,675000.0,675000.0
TNB,2023-01-12,25000.0,25000.0,25000.0,25000.0,0.0,3.0,75000.0,75000.0
TNB,2023-01-11,25000.0,25000.0,25000.0,25000.0,14.0,10.0,250000.0,250000.0
TNB,2023-01-09,25000.0,25000.0,24950.0,24964.29,299.0,14.0,349500.0,349500.0
TNB,2023-01-05,24989.0,24989.0,24170.0,24238.72,99.0,76.0,1842.143,1842143.0
TNB,2023-01-04,24000.0,24000.0,24000.0,24000.0,127.0,29.0,696000.0,696000.0
TNB,2022-12-29,23700.0,23700.0,23700.0,23700.0,60.0,4.0,94800.0,94800.0
TNB,2022-12-28,23551.0,23750.0,23503.0,23558.66,-77.0,93.0,2190.955,2190955.0
TNB,2022-12-27,23748.0,23750.0,23700.0,23741.84,-3.0,37.0,878448.0,878448.0
TNB,2022-12-26,23750.0,23750.0,23750.0,23750.0,0.0,2.0,47500.0,47500.0
TNB,2022-12-23,23750.0,23750.0,23750.0,23750.0,-51.0,30.0,712500.0,712500.0
TNB,2022-12-22,23997.0,23999.0,23750.0,23870.75,157.0,81.0,1933.531,1933531.0
TNB,2022-12-21,23501.0,23501.0,23500.0,23500.5,217.0,60.0,1410.03,1410030.0
TNB,2022-12-20,23001.0,23001.0,23001.0,23001.0,-212.0,79.0,1817.079,1817079.0
TNB,2022-12-19,23500.0,23501.0,23500.0,23500.27,0.0,91.0,2138.525,2138525.0
TNB,2022-12-16,23500.0,23500.0,23500.0,23500.0,0.0,5.0,117500.0,117500.0
TNB,2022-12-15,23500.0,23500.0,23500.0,23500.0,0.0,2.0,47000.0,47000.0
TNB,2022-12-14,23500.0,23500.0,23500.0,23500.0,0.0,2.0,47000.0,47000.0
TNB,2022-12-12,23500.0,23500.0,23500.0,23500.0,-249.0,1.0,23500.0,23500.0
TNB,2022-12-09,24100.0,24100.0,24100.0,24100.0,42.0,50.0,1205.0,1205000.0
TNB,2022-12-07,24000.0,24000.0,24000.0,24000.0,278.0,4.0,96000.0,96000.0
TNB,2022-12-06,23350.0,23350.0,23350.0,23350.0,152.0,3.0,70050.0,70050.0
TNB,2022-12-05,23000.0,23000.0,23000.0,23000.0,88.0,6.0,138000.0,138000.0
TNB,2022-12-02,22800.0,22800.0,22800.0,22800.0,0.0,11.0,250800.0,250800.0
TNB,2022-12-01,22800.0,22801.0,22800.0,22800.02,0.0,183.0,4172.403,4172403.0
TNB,2022-11-30,22801.0,22801.0,22801.0,22801.0,1.0,48.0,1094.448,1094448.0
TNB,2022-11-29,22800.0,22800.0,22750.0,22798.92,0.0,325.0,7409.65,7409650.0
TNB,2022-11-25,22800.0,22800.0,22800.0,22800.0,-87.0,110.0,2508.0,2508000.0
TNB,2022-11-23,23000.0,23000.0,23000.0,23000.0,0.0,35.0,805000.0,805000.0
TNB,2022-11-22,23001.0,23001.0,23001.0,23001.0,-171.0,2.0,46002.0,46002.0
TNB,2022-11-18,23400.0,23400.0,23400.0,23400.0,-126.0,2.0,46800.0,46800.0
TNB,2022-11-11,23699.0,23699.0,23699.0,23699.0,139.0,3.0,71097.0,71097.0
TNB,2022-11-10,23501.0,23501.0,23350.0,23374.35,-95.0,31.0,724605.0,724605.0
TNB,2022-11-09,23600.0,23600.0,23599.0,23599.2,55.0,5.0,117996.0,117996.0
TNB,2022-11-07,23550.0,23550.0,23183.0,23469.1,-180.0,20.0,469382.0,469382.0
TNB,2022-11-03,23900.0,23900.0,23900.0,23900.0,-10.0,10.0,239000.0,239000.0
TNB,2022-11-02,23960.0,23960.0,23899.0,23923.8,13.0,5.0,119619.0,119619.0
TNB,2022-11-01,23890.0,23897.0,23890.0,23893.18,-40.0,11.0,262825.0,262825.0
TNB,2022-10-28,23900.0,24000.0,23900.0,23989.74,-4.0,39.0,935600.0,935600.0
TNB,2022-10-27,24000.0,24000.0,24000.0,24000.0,-82.0,26.0,624000.0,624000.0
TNB,2022-10-26,24200.0,24200.0,24199.0,24199.41,876.0,17.0,411390.0,411390.0
TNB,2022-10-21,22250.0,22250.0,22250.0,22250.0,296.0,2.0,44500.0,44500.0
TNB,2022-10-20,21500.0,22495.0,21500.0,21611.32,-66.0,106.0,2290.8,2290800.0
TNB,2022-10-19,21500.0,22020.0,21500.0,21754.04,-121.0,25.0,543851.0,543851.0
TNB,2022-10-18,22000.0,22100.0,22000.0,22021.19,-421.0,31.0,682657.0,682657.0
TNB,2022-10-17,22000.0,23000.0,22000.0,22990.1,-217.0,101.0,2322.0,2322000.0
TNB,2022-10-12,23500.0,23501.0,23500.0,23500.2,-223.0,25.0,587505.0,587505.0
TNB,2022-10-10,24050.0,24100.0,23000.0,24035.71,683.0,21.0,504750.0,504750.0
TNB,2022-10-07,22499.0,22499.0,22499.0,22499.0,181.0,30.0,674970.0,674970.0
TNB,2022-10-06,22100.0,22100.0,22100.0,22100.0,73.0,5.0,110500.0,110500.0
TNB,2022-10-04,21900.0,22001.0,21900.0,21939.08,-28.0,100.0,2193.908,2193908.0
TNB,2022-10-03,22000.0,22000.0,22000.0,22000.0,-312.0,40.0,880000.0,880000.0
TNB,2022-09-30,22709.0,22709.0,22709.0,22709.0,-128.0,7.0,158963.0,158963.0
TNB,2022-09-29,23000.0,23030.0,23000.0,23003.82,-33.0,55.0,1265.21,1265210.0
TNB,2022-09-28,23080.0,23080.0,23080.0,23080.0,-19.0,10.0,230800.0,230800.0
TNB,2022-09-27,23099.0,23300.0,23050.0,23124.3,-76.0,133.0,3075.532,3075532.0
TNB,2022-09-26,23300.0,23300.0,23300.0,23300.0,-288.0,15.0,349500.0,349500.0
TNB,2022-09-23,23990.0,23990.0,23990.0,23990.0,-4.0,5.0,119950.0,119950.0
TNB,2022-09-22,24000.0,24000.0,24000.0,24000.0,-2.0,5.0,120000.0,120000.0
TNB,2022-09-21,24005.0,24005.0,24005.0,24005.0,0.0,3.0,72015.0,72015.0
TNB,2022-09-20,24000.0,24050.0,24000.0,24004.29,-202.0,35.0,840150.0,840150.0
TNB,2022-09-19,24500.0,24500.0,24500.0,24500.0,-200.0,4.0,98000.0,98000.0
TNB,2022-09-16,24999.0,24999.0,24999.0,24999.0,0.0,12.0,299988.0,299988.0
TNB,2022-09-15,24999.0,24999.0,24999.0,24999.0,204.0,1.0,24999.0,24999.0
TNB,2022-09-14,24500.0,24501.0,24500.0,24500.27,-209.0,15.0,367504.0,367504.0
TNB,2022-09-13,24501.0,25500.0,24501.0,25023.14,9.0,35.0,875810.0,875810.0
TNB,2022-09-12,25000.0,25000.0,25000.0,25000.0,0.0,26.0,650000.0,650000.0
TNB,2022-09-09,25000.0,25000.0,25000.0,25000.0,0.0,21.0,525000.0,525000.0
TNB,2022-09-07,25000.0,25000.0,25000.0,25000.0,0.0,5.0,125000.0,125000.0
TNB,2022-09-06,25000.0,25000.0,25000.0,25000.0,0.0,15.0,375000.0,375000.0
TNB,2022-09-05,25000.0,25001.0,25000.0,25000.11,0.0,9.0,225001.0,225001.0
TNB,2022-09-02,25000.0,25000.0,25000.0,25000.0,86.0,17.0,425000.0,425000.0
TNB,2022-08-31,24750.0,25000.0,24750.0,24788.14,-205.0,59.0,1462.5,1462500.0
TNB,2022-08-30,25000.0,25500.0,25000.0,25306.91,-76.0,44.0,1113.504,1113504.0
TNB,2022-08-29,25500.0,25500.0,25500.0,25500.0,-191.0,23.0,586500.0,586500.0
TNB,2022-08-26,25998.0,25998.0,25990.0,25996.86,-1.0,14.0,363956.0,363956.0
TNB,2022-08-25,26000.0,26000.0,26000.0,26000.0,0.0,18.0,468000.0,468000.0
TNB,2022-08-22,26000.0,26000.0,26000.0,26000.0,196.0,2.0,52000.0,52000.0
TNB,2022-08-16,25500.0,25500.0,25500.0,25500.0,0.0,16.0,408000.0,408000.0
TNB,2022-08-12,25500.0,25500.0,25500.0,25500.0,-192.0,2.0,51000.0,51000.0
TNB,2022-08-09,26000.0,26000.0,25999.0,25999.89,0.0,207.0,5381.977,5381977.0
TNB,2022-08-08,26000.0,26000.0,26000.0,26000.0,136.0,54.0,1404.0,1404000.0
TNB,2022-08-04,25650.0,25650.0,25650.0,25650.0,134.0,10.0,256500.0,256500.0
TNB,2022-07-26,25310.0,25310.0,25310.0,25310.0,0.0,10.0,253100.0,253100.0
TNB,2022-07-25,25310.0,25310.0,25310.0,25310.0,-591.0,10.0,253100.0,253100.0
TNB,2022-07-18,26899.0,26899.0,26899.0,26899.0,747.0,2.0,53798.0,25015198.0
TNB,2022-07-15,25100.0,25100.0,25000.0,25030.3,12.0,33.0,826000.0,826000.0
TNB,2022-07-14,25000.0,25000.0,25000.0,25000.0,0.0,59.0,1475.0,1475000.0
TNB,2022-07-13,25000.0,25000.0,25000.0,25000.0,0.0,13.0,325000.0,325000.0
TNB,2022-07-12,25000.0,25000.0,25000.0,25000.0,183.0,11.0,275000.0,275000.0
TNB,2022-07-05,24550.0,24550.0,24550.0,24550.0,-61.0,3.0,73650.0,73650.0
TNB,2022-07-04,24700.0,24700.0,24700.0,24700.0,-40.0,51.0,1259.7,1259700.0
TNB,2022-06-30,24800.0,24800.0,24800.0,24800.0,38.0,25.0,620000.0,620000.0
TNB,2022-06-28,24700.0,24800.0,24700.0,24704.84,0.0,275.0,6793.83,6793830.0
TNB,2022-06-27,24750.0,24750.0,24700.0,24705.63,1.0,135.0,3335.26,3335260.0
TNB,2022-06-24,24800.0,24800.0,24700.0,24703.9,-39.0,77.0,1902.2,1902200.0
TNB,2022-06-21,24800.0,24800.0,24800.0,24800.0,0.0,2.0,49600.0,49600.0
TNB,2022-06-20,24800.0,24800.0,24799.0,24799.58,-40.0,40.0,991983.0,991983.0
TNB,2022-06-17,24899.0,24899.0,24899.0,24899.0,8.0,2.0,49798.0,49798.0
TNB,2022-06-15,24750.0,25450.0,24750.0,24879.0,-243.0,45.0,1119.555,1119555.0
TNB,2022-06-14,25450.0,25501.0,25450.0,25497.88,-4.0,90.0,2294.809,2294809.0
TNB,2022-06-13,25550.0,25550.0,25500.0,25506.52,-190.0,23.0,586650.0,586650.0
TNB,2022-06-09,26000.0,26000.0,26000.0,26000.0,0.0,9.0,234000.0,234000.0
TNB,2022-06-08,26001.0,26001.0,26001.0,26001.0,0.0,8.0,208008.0,208008.0
TNB,2022-06-07,26000.0,26000.0,26000.0,26000.0,-189.0,22.0,572000.0,572000.0
TNB,2022-06-02,26500.0,26500.0,26500.0,26500.0,-72.0,23.0,609500.0,609500.0
TNB,2022-05-30,26700.0,26700.0,26690.0,26693.33,236.0,12.0,320320.0,320320.0
TNB,2022-05-27,25999.0,26700.0,25999.0,26077.61,30.0,18.0,469397.0,469397.0
TNB,2022-05-26,26000.0,26000.0,26000.0,26000.0,0.0,2.0,52000.0,52000.0
TNB,2022-05-25,26000.0,26000.0,26000.0,26000.0,-276.0,10.0,260000.0,260000.0
TNB,2022-05-23,26700.0,26801.0,26690.0,26739.22,-94.0,51.0,1363.7,1363700.0
TNB,2022-05-20,27000.0,27000.0,26850.0,26994.03,-24.0,134.0,3617.2,3617200.0
TNB,2022-05-19,27000.0,27500.0,26800.0,27058.23,-149.0,122.0,3301.104,3301104.0
TNB,2022-05-12,27300.0,27500.0,27300.0,27467.43,-190.0,230.0,6317.509,6317509.0
TNB,2022-05-10,27999.0,27999.0,27999.0,27999.0,145.0,21.0,587979.0,587979.0
TNB,2022-05-09,27500.0,27750.0,27500.0,27600.17,-52.0,29.0,800405.0,800405.0
TNB,2022-05-06,27700.0,27800.0,27700.0,27745.64,17.0,11.0,305202.0,305202.0
TNB,2022-05-05,27700.0,27700.0,27700.0,27700.0,73.0,758.0,20996.6,20996600.0
TNB,2022-05-04,27500.0,27500.0,27500.0,27500.0,0.0,20.0,550000.0,550000.0
TNB,2022-04-29,27500.0,27500.0,27500.0,27500.0,184.0,170.0,4675.0,4675000.0
TNB,2022-04-27,27003.0,27003.0,27001.0,27001.94,23.0,126.0,3402.244,3402244.0
TNB,2022-04-26,26700.0,27000.0,26700.0,26940.0,-22.0,5.0,134700.0,134700.0
TNB,2022-04-21,27000.0,27000.0,27000.0,27000.0,0.0,40.0,1080.0,1080000.0
TNB,2022-04-20,26999.0,26999.0,26999.0,26999.0,11.0,13.0,350987.0,350987.0
TNB,2022-04-19,26800.0,27000.0,26800.0,26968.75,-11.0,32.0,863000.0,863000.0
TNB,2022-04-18,26999.0,26999.0,26999.0,26999.0,27.0,35.0,944965.0,944965.0
TNB,2022-04-15,26700.0,27000.0,26700.0,26925.23,54.0,107.0,2881.0,2881000.0
TNB,2022-04-14,26999.0,27000.0,26500.0,26779.98,-800.0,41.0,1097.979,1097979.0
TNB,2022-04-12,29150.0,29200.0,29000.0,29108.67,17.0,69.0,2008.498,2008498.0
TNB,2022-04-11,29199.0,29199.0,29001.0,29059.03,49.0,29.0,842712.0,842712.0
TNB,2022-04-08,29000.0,29000.0,28900.0,28916.67,93.0,30.0,867500.0,867500.0
TNB,2022-04-07,28699.0,28699.0,28599.0,28649.0,76.0,8.0,229192.0,229192.0
TNB,2022-04-06,28500.0,28500.0,28400.0,28433.33,88.0,15.0,426500.0,426500.0
TNB,2022-04-05,28400.0,28400.0,28000.0,28183.95,32.0,62.0,1747.405,1747405.0
TNB,2022-04-04,28197.0,28198.0,28000.0,28094.2,34.0,65.0,1826.123,1826123.0
TNB,2022-04-01,28000.0,28000.0,28000.0,28000.0,-71.0,29.0,812000.0,812000.0
TNB,2022-03-31,28200.0,28200.0,28200.0,28200.0,71.0,5.0,141000.0,141000.0
TNB,2022-03-30,27999.0,28001.0,27999.0,28000.21,0.0,70.0,1960.015,1960015.0
TNB,2022-03-29,28000.0,28000.0,28000.0,28000.0,0.0,15.0,420000.0,420000.0
TNB,2022-03-28,28000.0,28000.0,28000.0,28000.0,36.0,30.0,840000.0,840000.0
TNB,2022-03-25,27900.0,27900.0,27900.0,27900.0,-36.0,8.0,223200.0,223200.0
TNB,2022-03-23,28000.0,28000.0,27999.0,27999.94,0.0,54.0,1511.997,1511997.0
TNB,2022-03-22,28000.0,28000.0,27999.0,27999.99,-3.0,156.0,4367.999,4367999.0
TNB,2022-03-21,28000.0,28300.0,28000.0,28009.1,3.0,70.0,1960.637,1960637.0
TNB,2022-03-18,28001.0,28001.0,28001.0,28001.0,11.0,39.0,1092.039,1092039.0
TNB,2022-03-17,28200.0,28200.0,27800.0,27971.43,129.0,14.0,391600.0,391600.0
TNB,2022-03-16,27400.0,27700.0,27400.0,27614.29,249.0,7.0,193300.0,193300.0
TNB,2022-03-15,27000.0,27000.0,26800.0,26942.86,216.0,84.0,2263.2,2263200.0
TNB,2022-03-14,26390.0,26390.0,26290.0,26373.8,88.0,25.0,659345.0,659345.0
TNB,2022-03-11,26100.0,26200.0,26100.0,26144.35,18.0,161.0,4209.241,4209241.0
TNB,2022-03-10,26001.0,26100.0,26001.0,26096.46,-3.0,56.0,1461.402,1461402.0
TNB,2022-03-09,25900.0,26200.0,25900.0,26103.25,1.0,126.0,3289.01,3289010.0
TNB,2022-03-08,26100.0,26100.0,26100.0,26100.0,-157.0,45.0,1174.5,1174500.0
TNB,2022-03-07,26500.0,26650.0,26500.0,26516.12,-180.0,201.0,5329.74,5329740.0
TNB,2022-03-04,27000.0,27200.0,27000.0,27002.82,11.0,71.0,1917.2,5030716.0
TNB,2022-03-02,26720.0,27301.0,26720.0,26972.88,-208.0,40.0,1078.915,1078915.0
TNB,2022-03-01,27546.0,27546.0,27546.0,27546.0,-26.0,54.0,1487.484,1487484.0
TNB,2022-02-28,27501.0,27800.0,27499.0,27617.86,-65.0,56.0,1546.6,1546600.0
TNB,2022-02-25,28000.0,28000.0,26999.0,27797.27,535.0,497.0,13815.242,13815242.0
TNB,2022-02-24,26000.0,27000.0,26000.0,26385.39,-742.0,110.0,2902.393,2902393.0
TNB,2022-02-23,28500.0,28500.0,28500.0,28500.0,0.0,12.0,342000.0,342000.0
TNB,2022-02-22,28500.0,28500.0,28500.0,28500.0,-172.0,57.0,1624.5,1624500.0
TNB,2022-02-21,29000.0,29000.0,29000.0,29000.0,-303.0,10.0,290000.0,290000.0
TNB,2022-02-17,29899.0,29906.0,29899.0,29905.36,312.0,22.0,657918.0,657918.0
TNB,2022-02-16,29000.0,29000.0,29000.0,29000.0,0.0,134.0,3886.0,3886000.0
TNB,2022-02-15,29000.0,29000.0,29000.0,29000.0,64.0,12.0,348000.0,348000.0
TNB,2022-02-14,28609.0,29100.0,28609.0,28816.97,-229.0,117.0,3371.586,3371586.0
TNB,2022-02-11,29300.0,29601.0,29300.0,29492.96,-106.0,28.0,825803.0,825803.0
TNB,2022-02-10,29600.0,29990.0,29600.0,29810.0,-52.0,13.0,387530.0,387530.0
TNB,2022-02-09,29995.0,29999.0,29502.0,29964.81,19.0,32.0,958874.0,958874.0
TNB,2022-02-07,29999.0,29999.0,29700.0,29908.39,138.0,33.0,986977.0,986977.0
TNB,2022-02-04,29500.0,29500.0,29500.0,29500.0,-34.0,99.0,2920.5,2920500.0
TNB,2022-02-02,29600.0,29600.0,29600.0,29600.0,0.0,9.0,266400.0,266400.0
TNB,2022-02-01,29599.0,29600.0,29599.0,29599.5,94.0,20.0,591990.0,43227990.0
TNB,2022-01-31,29500.0,29500.0,28999.0,29324.31,274.0,29.0,850405.0,40823405.0
TNB,2022-01-28,28450.0,29000.0,28450.0,28541.67,-172.0,36.0,1027.5,7908300.0
TNB,2022-01-27,28995.0,29100.0,28990.0,29042.64,236.0,178.0,5169.59,5169590.0
TNB,2022-01-26,28499.0,28499.0,28200.0,28373.11,78.0,38.0,1078.178,1078178.0
TNB,2022-01-25,27656.0,28501.0,27656.0,28153.78,-293.0,111.0,3125.07,3125070.0
TNB,2022-01-24,28499.0,29200.0,28499.0,29004.05,-135.0,78.0,2262.316,29912316.0
TNB,2022-01-21,29400.0,29401.0,29400.0,29400.74,-19.0,34.0,999625.0,999625.0
TNB,2022-01-20,29430.0,29500.0,29430.0,29455.93,-22.0,491.0,14462.864,14462864.0
TNB,2022-01-18,29500.0,29596.0,29500.0,29520.74,-17.0,287.0,8472.452,8472452.0
TNB,2022-01-17,29502.0,29600.0,29502.0,29571.18,18.0,68.0,2010.84,2010840.0
TNB,2022-01-14,29500.0,29800.0,29500.0,29517.24,6.0,278.0,8205.793,8205793.0
TNB,2022-01-13,29500.0,29500.0,29500.0,29500.0,111.0,60.0,1770.0,1770000.0
TNB,2022-01-12,29500.0,29500.0,29001.0,29176.64,-110.0,276.0,8052.753,8052753.0
TNB,2022-01-11,29500.0,29500.0,29500.0,29500.0,103.0,47.0,1386.5,1386500.0
TNB,2022-01-05,29200.0,29200.0,29200.0,29200.0,65.0,15.0,438000.0,438000.0
TNB,2022-01-04,29200.0,29200.0,29000.0,29010.01,3.0,500.0,14505.003,14505003.0
TNB,2022-01-03,29000.0,29000.0,29000.0,29000.0,-67.0,30.0,870000.0,870000.0
TNB,2021-12-30,29200.0,29500.0,29001.0,29194.88,-23.0,158.0,4612.791,4612791.0
TNB,2021-12-29,29500.0,29999.0,29001.0,29262.77,-95.0,61.0,1785.029,37660029.0
TNB,2021-12-28,31080.0,31080.0,29498.0,29543.47,15.0,72.0,2127.13,2127130.0
TNB,2021-12-27,29500.0,29500.0,29500.0,29500.0,99.0,99.0,2920.5,2920500.0
TNB,2021-12-23,29750.0,29750.0,28800.0,29211.62,143.0,29.0,847137.0,847137.0
TNB,2021-12-22,28800.0,28800.0,28800.0,28800.0,105.0,2.0,57600.0,57600.0
TNB,2021-12-21,28500.0,28501.0,28500.0,28500.5,0.0,100.0,2850.05,2850050.0
TNB,2021-12-20,28500.0,28500.0,28500.0,28500.0,0.0,6.0,171000.0,171000.0
TNB,2021-12-16,28500.0,28500.0,28500.0,28500.0,69.0,182.0,5187.0,5187000.0
TNB,2021-12-15,28500.0,28500.0,28300.0,28304.3,-7.0,93.0,2632.3,2632300.0
TNB,2021-12-13,28324.0,28325.0,28324.0,28324.43,299.0,70.0,1982.71,1982710.0
TNB,2021-12-10,27501.0,27502.0,27501.0,27501.09,1.0,22.0,605024.0,605024.0
TNB,2021-12-09,27500.0,27500.0,27499.0,27499.19,0.0,16.0,439987.0,439987.0
TNB,2021-12-07,27499.0,27499.0,27499.0,27499.0,73.0,10.0,274990.0,274990.0
TNB,2021-12-03,27300.0,27300.0,27300.0,27300.0,-26.0,10.0,273000.0,273000.0
TNB,2021-12-02,27300.0,27999.0,27270.0,27371.84,-562.0,19.0,520065.0,520065.0
TNB,2021-12-01,29002.0,29002.0,29002.0,29002.0,1.0,119.0,3451.238,3451238.0
TNB,2021-11-30,29000.0,29100.0,28999.0,29000.53,-6.0,556.0,16124.295,16124295.0
TNB,2021-11-29,29100.0,29250.0,29000.0,29019.35,33.0,201.0,5832.89,5832890.0
TNB,2021-11-26,28901.0,29000.0,28901.0,28924.9,-31.0,145.0,4194.11,4194110.0
TNB,2021-11-25,28900.0,29090.0,28900.0,29014.18,-29.0,273.0,7920.87,19280870.0
TNB,2021-11-24,29100.0,29100.0,29100.0,29100.0,-43.0,2.0,58200.0,58200.0
TNB,2021-11-23,29000.0,29300.0,29000.0,29225.0,-26.0,32.0,935200.0,935200.0
TNB,2021-11-22,29300.0,29300.0,29300.0,29300.0,-26.0,6.0,175800.0,175800.0
TNB,2021-11-19,29500.0,29500.0,29300.0,29377.12,108.0,129.0,3789.648,3789648.0
TNB,2021-11-18,29100.0,29100.0,29000.0,29063.53,22.0,85.0,2470.4,2470400.0
TNB,2021-11-17,29000.0,29000.0,28999.0,28999.81,80.0,52.0,1507.99,1507990.0
TNB,2021-11-16,29000.0,29000.0,28699.0,28769.7,24.0,50.0,1438.485,1438485.0
TNB,2021-11-15,28700.0,28700.0,28699.0,28699.67,27.0,30.0,860990.0,860990.0
TNB,2021-11-12,28600.0,28700.0,28600.0,28621.57,13.0,51.0,1459.7,1459700.0
TNB,2021-11-11,28600.0,28600.0,28500.0,28583.33,121.0,60.0,1715.0,1715000.0
TNB,2021-11-10,29000.0,29000.0,28000.0,28240.24,6.0,189.0,5337.405,5337405.0
TNB,2021-11-09,28200.0,28400.0,28200.0,28224.15,11.0,124.0,3499.795,3499795.0
TNB,2021-11-08,27800.0,28400.0,27800.0,28193.1,-108.0,29.0,817600.0,817600.0
TNB,2021-11-05,28500.0,28500.0,28500.0,28500.0,0.0,20.0,570000.0,570000.0
TNB,2021-11-04,28500.0,28502.0,28499.0,28499.96,0.0,95.0,2707.496,2707496.0
TNB,2021-11-03,28500.0,28500.0,28500.0,28500.0,0.0,10.0,285000.0,285000.0
TNB,2021-11-02,28500.0,28501.0,28500.0,28500.03,0.0,173.0,4930.505,4930505.0
TNB,2021-11-01,28500.0,28500.0,28500.0,28500.0,-31.0,78.0,2223.0,2223000.0
TNB,2021-10-29,28499.0,28880.0,28499.0,28588.65,196.0,85.0,2430.035,2430035.0
TNB,2021-10-28,28010.0,29889.0,28000.0,28039.52,-61.0,281.0,7879.105,7879105.0
TNB,2021-10-27,28350.0,28350.0,27600.0,28211.61,220.0,56.0,1579.85,1579850.0
TNB,2021-10-26,27501.0,28000.0,27501.0,27602.99,163.0,729.0,20122.58,27262580.0
TNB,2021-10-25,27161.0,27161.0,27161.0,27161.0,-299.0,145.0,3938.345,3938345.0
TNB,2021-10-22,28000.0,28000.0,27998.0,27999.01,183.0,349.0,9771.655,9771655.0
TNB,2021-10-21,27500.0,27500.0,27477.0,27496.23,4.0,474.0,13033.212,13033212.0
TNB,2021-10-20,27400.0,27498.0,27350.0,27485.48,-5.0,169.0,4645.046,48805046.0
TNB,2021-10-19,27493.0,27500.0,27493.0,27498.42,122.0,370.0,10174.417,56511917.0
TNB,2021-10-18,27499.0,27499.0,26300.0,27167.12,449.0,416.0,11301.52,11301520.0
TNB,2021-10-14,26000.0,26000.0,26000.0,26000.0,30.0,13.0,338000.0,338000.0
TNB,2021-10-13,25999.0,26000.0,25800.0,25922.38,166.0,280.0,7258.265,7258265.0
TNB,2021-10-12,25500.0,25501.0,25500.0,25500.26,-267.0,19.0,484505.0,27384505.0
TNB,2021-10-06,26200.0,26200.0,26200.0,26200.0,3.0,11.0,288200.0,288200.0
TNB,2021-10-05,26200.0,26999.0,25600.0,26192.79,152.0,28.0,733398.0,27733398.0
TNB,2021-10-04,25800.0,25800.0,25800.0,25800.0,-77.0,5.0,129000.0,129000.0
TNB,2021-10-01,26000.0,26001.0,26000.0,26000.12,0.0,57.0,1482.007,1482007.0
TNB,2021-09-30,26001.0,26001.0,26001.0,26001.0,-13.0,95.0,2470.095,2470095.0
TNB,2021-09-29,26000.0,26300.0,26000.0,26033.55,-176.0,124.0,3228.16,3228160.0
TNB,2021-09-28,26500.0,26500.0,26500.0,26500.0,115.0,33.0,874500.0,874500.0
TNB,2021-09-24,26200.0,26200.0,26200.0,26200.0,-113.0,16.0,419200.0,419200.0
TNB,2021-09-23,26500.0,26500.0,26499.0,26499.47,33.0,106.0,2808.944,2808944.0
TNB,2021-09-22,26200.0,26500.0,26200.0,26411.39,-33.0,101.0,2667.55,12628400.0
TNB,2021-09-16,26500.0,26500.0,26500.0,26500.0,0.0,3.0,79500.0,79500.0
TNB,2021-09-15,26500.0,26500.0,26500.0,26500.0,-181.0,52.0,1378.0,1378000.0
TNB,2021-09-13,26980.0,27000.0,26980.0,26989.09,12.0,55.0,1484.4,1484400.0
TNB,2021-09-10,26808.0,27000.0,26808.0,26957.3,-16.0,86.0,2318.328,2318328.0
TNB,2021-09-07,27000.0,27000.0,27000.0,27000.0,0.0,22.0,594000.0,594000.0
TNB,2021-09-06,27000.0,27000.0,27000.0,27000.0,0.0,157.0,4239.0,4239000.0
TNB,2021-09-03,27000.0,27000.0,27000.0,27000.0,100.0,191.0,5157.0,5157000.0
TNB,2021-09-02,26750.0,26750.0,26600.0,26733.9,-6.0,187.0,4999.24,4999240.0
TNB,2021-09-01,26749.0,26750.0,26749.0,26749.66,0.0,126.0,3370.457,3370457.0
TNB,2021-08-31,26750.0,26750.0,26750.0,26750.0,3.0,212.0,5671.0,5671000.0
TNB,2021-08-30,26998.0,26998.0,26500.0,26741.32,73.0,76.0,2032.34,2032340.0
TNB,2021-08-27,26550.0,26550.0,26500.0,26547.67,-1.0,43.0,1141.55,1141550.0
TNB,2021-08-26,26550.0,26550.0,26550.0,26550.0,17.0,16.0,424800.0,424800.0
TNB,2021-08-25,26500.0,26550.0,26450.0,26505.27,-28.0,136.0,3604.717,3604717.0
TNB,2021-08-24,26900.0,26900.0,26500.0,26580.0,30.0,50.0,1329.0,1329000.0
TNB,2021-08-23,26500.0,26500.0,26500.0,26500.0,-159.0,41.0,1086.5,1086500.0
TNB,2021-08-19,26999.0,26999.0,26650.0,26929.2,105.0,5.0,134646.0,134646.0
TNB,2021-08-18,26650.0,26650.0,26650.0,26650.0,0.0,49.0,1305.85,1305850.0
TNB,2021-08-17,26999.0,26999.0,26300.0,26649.5,141.0,20.0,532990.0,532990.0
TNB,2021-08-16,26300.0,26300.0,26170.0,26278.63,42.0,146.0,3836.68,3836680.0
TNB,2021-08-13,26169.0,26169.0,26169.0,26169.0,110.0,3.0,78507.0,78507.0
TNB,2021-08-12,26397.0,26397.0,25800.0,25885.29,-241.0,14.0,362394.0,362394.0
TNB,2021-08-11,26500.0,26840.0,26499.0,26525.11,70.0,27.0,716178.0,716178.0
TNB,2021-08-10,26450.0,26500.0,26000.0,26341.15,270.0,272.0,7164.794,7164794.0
TNB,2021-08-09,25799.0,25799.0,25000.0,25649.87,357.0,371.0,9516.1,9516100.0
TNB,2021-08-06,25100.0,25100.0,24102.0,24766.61,155.0,490.0,12135.64,12135640.0
TNB,2021-08-05,24600.0,24600.0,24200.0,24388.61,187.0,165.0,4024.12,4024120.0
TNB,2021-08-04,23901.0,24000.0,23901.0,23941.56,151.0,45.0,1077.37,1077370.0
TNB,2021-08-03,23900.0,23900.0,23500.0,23584.44,129.0,142.0,3348.99,3348990.0
TNB,2021-07-30,23400.0,23400.0,23200.0,23284.62,124.0,26.0,605400.0,605400.0
TNB,2021-07-29,23000.0,23000.0,23000.0,23000.0,648.0,209.0,4807.0,36763375.0
TNB,2021-07-22,21601.0,21601.0,21601.0,21601.0,-263.0,8.0,172808.0,172808.0
TNB,2021-07-21,21829.0,22800.0,21829.0,22185.56,-142.0,50.0,1109.278,37128778.0
TNB,2021-07-20,22504.0,22504.0,22504.0,22504.0,-300.0,90.0,2025.36,2025360.0
TNB,2021-07-19,23200.0,23200.0,23200.0,23200.0,87.0,12.0,278400.0,278400.0
TNB,2021-07-16,23000.0,23000.0,23000.0,23000.0,1.0,141.0,3243.0,3243000.0
TNB,2021-07-15,23000.0,23000.0,22995.0,22998.21,221.0,28.0,643950.0,643950.0
TNB,2021-07-14,22500.0,22500.0,22500.0,22500.0,83.0,39.0,877500.0,877500.0
TNB,2021-07-13,22314.0,22314.0,22314.0,22314.0,1.0,10.0,223140.0,223140.0
TNB,2021-07-12,22312.0,22312.0,22312.0,22312.0,-299.0,40.0,892480.0,5451480.0
TNB,2021-07-08,23000.0,23000.0,22999.0,22999.86,412.0,36.0,827995.0,827995.0
TNB,2021-07-06,22090.0,22090.0,22090.0,22090.0,0.0,200.0,4418.0,4418000.0
TNB,2021-06-30,23000.0,23000.0,22000.0,22090.91,41.0,11.0,243000.0,243000.0
TNB,2021-06-29,22000.0,22000.0,22000.0,22000.0,0.0,79.0,1738.0,1738000.0
TNB,2021-06-28,22000.0,22000.0,22000.0,22000.0,0.0,5.0,110000.0,110000.0
TNB,2021-06-23,22000.0,22000.0,22000.0,22000.0,86.0,8.0,176000.0,176000.0
TNB,2021-06-22,22000.0,22000.0,21500.0,21812.5,-85.0,8.0,174500.0,174500.0
TNB,2021-06-21,22000.0,22000.0,22000.0,22000.0,0.0,19.0,418000.0,418000.0
TNB,2021-06-17,22000.0,22000.0,22000.0,22000.0,-768.0,10.0,220000.0,220000.0
TNB,2021-06-14,23830.0,23830.0,23830.0,23830.0,615.0,3.0,71490.0,29471490.0
TNB,2021-06-10,22500.0,22500.0,22400.0,22450.0,219.0,10.0,224500.0,22844500.0
TNB,2021-06-09,22000.0,22000.0,21899.0,21969.47,34.0,86.0,1889.374,1889374.0
TNB,2021-06-08,21899.0,21899.0,21895.0,21896.07,0.0,267.0,5846.25,28346250.0
TNB,2021-06-07,21897.0,21897.0,21897.0,21897.0,-1.0,200.0,4379.4,4379400.0
TNB,2021-06-03,21899.0,21899.0,21899.0,21899.0,0.0,200.0,4379.8,4379800.0
TNB,2021-06-02,21899.0,21899.0,21899.0,21899.0,216.0,30.0,656970.0,656970.0
TNB,2021-06-01,21590.0,21590.0,21400.0,21435.49,14.0,235.0,5037.34,5037340.0
TNB,2021-05-28,21351.0,21500.0,21351.0,21405.89,-39.0,95.0,2033.56,2033560.0
TNB,2021-05-27,21350.0,21500.0,21350.0,21490.38,74.0,156.0,3352.5,3352500.0
TNB,2021-05-26,21630.0,21630.0,21100.0,21333.29,159.0,126.0,2687.995,2687995.0
TNB,2021-05-25,21000.0,21000.0,21000.0,21000.0,0.0,6.0,126000.0,126000.0
TNB,2021-05-20,21000.0,21000.0,21000.0,21000.0,2.0,115.0,2415.0,2415000.0
TNB,2021-05-19,21000.0,21000.0,20055.0,20996.63,156.0,281.0,5900.052,5900052.0
TNB,2021-05-14,20600.0,20750.0,20600.0,20674.7,36.0,164.0,3390.65,3390650.0
TNB,2021-05-11,20600.0,20600.0,20599.0,20599.79,0.0,24.0,494395.0,494395.0
TNB,2021-05-10,20600.0,20600.0,20600.0,20600.0,457.0,21.0,432600.0,432600.0
TNB,2021-05-04,19700.0,19700.0,19700.0,19700.0,-211.0,2.0,39400.0,39400.0
TNB,2021-04-29,20299.0,20299.0,20000.0,20125.12,63.0,59.0,1187.382,1187382.0
TNB,2021-04-28,20000.0,20000.0,19998.0,19999.67,126.0,48.0,959984.0,959984.0
TNB,2021-04-27,19750.0,19750.0,19750.0,19750.0,128.0,5.0,98750.0,98750.0
TNB,2021-04-26,19500.0,19500.0,19500.0,19500.0,0.0,9.0,175500.0,175500.0
TNB,2021-04-23,19500.0,19500.0,19499.0,19499.4,8.0,5.0,97497.0,97497.0
TNB,2021-04-22,19500.0,19500.0,19300.0,19483.42,95.0,117.0,2279.56,2279560.0
TNB,2021-04-19,19300.0,19300.0,19300.0,19300.0,-9.0,247.0,4767.1,4767100.0
TNB,2021-04-16,19300.0,19400.0,19300.0,19318.06,-11.0,158.0,3052.253,3052253.0
TNB,2021-04-15,19399.0,19399.0,19300.0,19339.96,21.0,24.0,464159.0,464159.0
TNB,2021-04-14,19300.0,19300.0,19300.0,19300.0,-95.0,2.0,38600.0,38600.0
TNB,2021-04-13,19500.0,19500.0,19379.0,19485.8,255.0,114.0,2221.381,2221381.0
TNB,2021-04-09,19001.0,19002.0,19001.0,19001.4,1.0,10.0,190014.0,190014.0
TNB,2021-04-08,19000.0,19000.0,19000.0,19000.0,1.0,28.0,532000.0,532000.0
TNB,2021-04-06,19000.0,19000.0,18990.0,18997.5,16.0,40.0,759900.0,759900.0
TNB,2021-04-02,18999.0,18999.0,18960.0,18967.71,1.0,79.0,1498.449,1498449.0
TNB,2021-04-01,18970.0,19000.0,18800.0,18966.04,226.0,48.0,910370.0,910370.0
TNB,2021-03-31,18550.0,18551.0,18520.0,18546.14,-55.0,35.0,649115.0,649115.0
TNB,2021-03-30,18601.0,18981.0,18601.0,18648.31,-181.0,78.0,1454.568,1454568.0
TNB,2021-03-29,18982.0,19010.0,18982.0,18992.5,-295.0,80.0,1519.4,1519400.0
TNB,2021-03-25,19569.0,19569.0,19569.0,19569.0,3.0,35.0,684915.0,684915.0
TNB,2021-03-23,19300.0,19570.0,19300.0,19563.48,297.0,207.0,4049.64,4049640.0
TNB,2021-03-19,19000.0,19000.0,19000.0,19000.0,0.0,10.0,190000.0,190000.0
TNB,2021-03-18,19000.0,19001.0,19000.0,19000.19,-252.0,26.0,494005.0,494005.0
TNB,2021-03-17,19490.0,19500.0,19490.0,19491.33,199.0,30.0,584740.0,584740.0
TNB,2021-03-16,19150.0,19150.0,19100.0,19111.54,6.0,26.0,496900.0,496900.0
TNB,2021-03-10,19100.0,19100.0,19100.0,19100.0,0.0,3.0,57300.0,57300.0
TNB,2021-03-09,19100.0,19100.0,19100.0,19100.0,161.0,8.0,152800.0,152800.0
TNB,2021-03-08,18795.0,18800.0,18795.0,18797.5,-298.0,20.0,375950.0,375950.0
TNB,2021-03-05,19372.0,19390.0,19372.0,19375.6,-298.0,25.0,484390.0,484390.0
TNB,2021-03-03,19999.0,19999.0,19900.0,19970.71,-23.0,70.0,1397.95,1397950.0
TNB,2021-03-02,20000.0,20100.0,19999.0,20017.19,220.0,57.0,1140.98,1140980.0
TNB,2021-03-01,19700.0,19700.0,19500.0,19585.34,-180.0,116.0,2271.9,2271900.0
TNB,2021-02-26,19350.0,20400.0,19303.0,19944.22,-421.0,116.0,2313.53,2313530.0
TNB,2021-02-24,20079.0,21000.0,20079.0,20821.61,411.0,373.0,7766.459,7766459.0
TNB,2021-02-23,20000.0,20000.0,19999.0,19999.78,1.0,113.0,2259.975,2259975.0
TNB,2021-02-22,19998.0,19998.0,19998.0,19998.0,-1.0,34.0,679932.0,679932.0
TNB,2021-02-19,20000.0,20000.0,19999.0,19999.72,42.0,36.0,719990.0,719990.0
TNB,2021-02-18,19900.0,20000.0,19900.0,19916.54,-42.0,24.0,477997.0,477997.0
TNB,2021-02-17,20000.0,20000.0,19999.0,19999.62,0.0,160.0,3199.94,3199940.0
TNB,2021-02-16,20000.0,20000.0,19999.0,19999.4,0.0,50.0,999970.0,999970.0
TNB,2021-02-15,20000.0,20000.0,19998.0,19999.91,77.0,126.0,2519.989,2519989.0
TNB,2021-02-12,19850.0,19900.0,19800.0,19846.96,-3.0,230.0,4564.8,45444800.0
TNB,2021-02-11,19850.0,19989.0,19650.0,19852.05,163.0,83.0,1647.72,1647720.0
TNB,2021-02-10,19650.0,19650.0,19499.0,19534.02,68.0,161.0,3144.977,3144977.0
TNB,2021-02-09,19448.0,19500.0,19300.0,19401.9,53.0,385.0,7469.733,7469733.0
TNB,2021-02-08,19290.0,19390.0,19290.0,19298.76,75.0,525.0,10131.85,10131850.0
TNB,2021-02-05,19160.0,19160.0,19100.0,19155.34,29.0,365.0,6991.7,6991700.0
TNB,2021-02-04,19100.0,19100.0,19100.0,19100.0,53.0,105.0,2005.5,2005500.0
TNB,2021-02-03,19000.0,19000.0,19000.0,19000.0,-21.0,85.0,1615.0,1615000.0
TNB,2021-02-02,19001.0,19300.0,19001.0,19040.0,21.0,23.0,437920.0,437920.0
TNB,2021-02-01,19001.0,19001.0,19000.0,19000.63,-57.0,112.0,2128.071,22383471.0
TNB,2021-01-29,19218.0,19218.0,19000.0,19109.27,162.0,71.0,1356.758,1356758.0
TNB,2021-01-28,18811.0,18811.0,18800.0,18804.4,146.0,5.0,94022.0,94022.0
TNB,2021-01-27,18800.0,18800.0,18500.0,18533.33,-142.0,225.0,4170.0,4170000.0
TNB,2021-01-26,18800.0,18801.0,18800.0,18800.06,0.0,64.0,1203.204,1203204.0
TNB,2021-01-25,18800.0,18800.0,18800.0,18800.0,0.0,30.0,564000.0,564000.0
TNB,2021-01-22,18800.0,18800.0,18800.0,18800.0,3.0,6.0,112800.0,112800.0
TNB,2021-01-21,18800.0,18800.0,18302.0,18793.66,-3.0,314.0,5901.208,5901208.0
TNB,2021-01-20,18800.0,18801.0,18800.0,18800.05,0.0,100.0,1880.005,1880005.0
TNB,2021-01-18,18801.0,18801.0,18800.0,18800.13,35.0,23.0,432403.0,432403.0
TNB,2021-01-15,18850.0,18850.0,18701.0,18734.81,-36.0,285.0,5339.422,5339422.0
TNB,2021-01-14,18850.0,18899.0,18700.0,18802.24,84.0,958.0,18012.549,18012549.0
TNB,2021-01-13,18650.0,18651.0,18600.0,18646.08,25.0,315.0,5873.515,5873515.0
TNB,2021-01-12,18600.0,18610.0,18600.0,18600.27,0.0,473.0,8797.93,8797930.0
TNB,2021-01-11,18600.0,18600.0,18600.0,18600.0,16.0,200.0,3720.0,3720000.0
TNB,2021-01-08,18500.0,18600.0,18500.0,18570.57,43.0,408.0,7576.792,7576792.0
TNB,2021-01-05,18400.0,18498.0,18400.0,18490.46,22.0,325.0,6009.4,6009400.0
TNB,2021-01-04,18450.0,18450.0,18450.0,18450.0,22.0,15.0,276750.0,276750.0
TNB,2020-12-30,18410.0,18410.0,18410.0,18410.0,11.0,5.0,92050.0,92050.0
TNB,2020-12-29,18400.0,18400.0,18300.0,18389.29,49.0,233.0,4284.704,4284704.0
TNB,2020-12-28,18300.0,18300.0,18300.0,18300.0,63.0,15.0,274500.0,274500.0
TNB,2020-12-25,18200.0,18200.0,18150.0,18185.1,-46.0,50.0,909255.0,909255.0
TNB,2020-12-24,18270.0,18270.0,18270.0,18270.0,38.0,100.0,1827.0,1827000.0
TNB,2020-12-23,18200.0,18200.0,18200.0,18200.0,0.0,24.0,436800.0,436800.0
TNB,2020-12-22,18200.0,18200.0,18200.0,18200.0,-52.0,5.0,91000.0,91000.0
TNB,2020-12-21,18200.0,18300.0,18200.0,18295.29,-1.0,85.0,1555.1,1555100.0
TNB,2020-12-18,18300.0,18300.0,18200.0,18297.83,-56.0,46.0,841700.0,841700.0
TNB,2020-12-17,18400.0,18400.0,18400.0,18400.0,110.0,4.0,73600.0,73600.0
TNB,2020-12-16,18200.0,18200.0,18200.0,18200.0,0.0,8.0,145600.0,145600.0
TNB,2020-12-15,18200.0,18200.0,18200.0,18200.0,55.0,5.0,91000.0,91000.0
TNB,2020-12-14,18100.0,18100.0,18100.0,18100.0,-36.0,47.0,850700.0,850700.0
TNB,2020-12-10,18200.0,18200.0,18100.0,18165.15,27.0,66.0,1198.9,1198900.0
TNB,2020-12-09,18100.0,18200.0,18100.0,18116.67,-18.0,6.0,108700.0,108700.0
TNB,2020-12-07,18200.0,18200.0,18000.0,18150.07,-27.0,268.0,4864.22,7407420.0
TNB,2020-12-04,18200.0,18200.0,18199.0,18199.4,262.0,5.0,90997.0,90997.0
TNB,2020-12-02,17810.0,17810.0,17716.0,17734.8,311.0,25.0,443370.0,443370.0
TNB,2020-12-01,17200.0,17200.0,17200.0,17200.0,-720.0,49.0,842800.0,842800.0
TNB,2020-11-30,18500.0,18561.0,18500.0,18534.68,-139.0,114.0,2112.954,2112954.0
TNB,2020-11-26,18702.0,18800.0,18702.0,18795.59,-2.0,111.0,2086.31,2086310.0
TNB,2020-11-25,18800.0,18800.0,18800.0,18800.0,-238.0,137.0,2575.6,2575600.0
TNB,2020-11-23,19100.0,19300.0,19100.0,19258.33,274.0,30.0,577750.0,577750.0
TNB,2020-11-20,19000.0,19000.0,18500.0,18744.23,187.0,47.0,880979.0,880979.0
TNB,2020-11-19,18400.0,18400.0,18400.0,18400.0,-22.0,122.0,2244.8,2244800.0
TNB,2020-11-18,18400.0,18500.0,18400.0,18440.0,24.0,235.0,4333.4,4333400.0
TNB,2020-11-17,18400.0,18400.0,18350.0,18396.39,0.0,140.0,2575.495,2575495.0
TNB,2020-11-16,18350.0,18410.0,18350.0,18396.3,-1.0,138.0,2538.69,2538690.0
TNB,2020-11-12,18301.0,18500.0,18301.0,18397.29,-56.0,227.0,4176.184,4176184.0
TNB,2020-11-11,18501.0,18501.0,18501.0,18501.0,-96.0,5.0,92505.0,18078405.0
TNB,2020-11-10,18700.0,18700.0,18600.0,18680.0,-37.0,75.0,1401.0,1401000.0
TNB,2020-11-06,18700.0,18899.0,18700.0,18749.76,-18.0,106.0,1987.475,1987475.0
TNB,2020-11-05,18700.0,19003.0,18505.0,18784.04,-152.0,426.0,8001.999,49823299.0
TNB,2020-11-04,19030.0,19100.0,19030.0,19074.44,29.0,180.0,3433.4,3433400.0
TNB,2020-11-03,19099.0,19200.0,18999.0,19018.72,-6.0,127.0,2415.377,2415377.0
TNB,2020-11-02,19000.0,19099.0,19000.0,19030.07,214.0,564.0,10732.959,10732959.0
TNB,2020-10-30,18750.0,18750.0,18129.0,18630.76,631.0,75.0,1397.307,45512307.0
TNB,2020-10-29,17560.0,17560.0,17499.0,17525.24,-39.0,603.0,10567.72,10567720.0
TNB,2020-10-28,17579.0,17600.0,17579.0,17593.14,-4.0,187.0,3289.917,3289917.0
TNB,2020-10-27,17600.0,17699.0,17599.0,17600.68,55.0,405.0,7128.277,7128277.0
TNB,2020-10-26,17600.0,17600.0,17450.0,17505.18,28.0,195.0,3413.51,3413510.0
TNB,2020-10-22,17500.0,17500.0,17368.0,17456.52,90.0,112.0,1955.13,1955130.0
TNB,2020-10-21,17301.0,17301.0,17299.0,17300.53,0.0,133.0,2300.97,2300970.0
TNB,2020-10-20,17300.0,17300.0,17300.0,17300.0,8.0,18.0,311400.0,311400.0
TNB,2020-10-19,17250.0,17300.0,17250.0,17285.42,-8.0,96.0,1659.4,1659400.0
TNB,2020-10-16,17300.0,17300.0,17299.0,17299.89,-3.0,89.0,1539.69,1539690.0
TNB,2020-10-15,17300.0,17351.0,17300.0,17304.35,-112.0,232.0,4014.61,4014610.0
TNB,2020-10-13,17500.0,17500.0,17500.0,17500.0,-49.0,10.0,175000.0,175000.0
TNB,2020-10-09,17599.0,17599.0,17560.0,17585.78,-8.0,59.0,1037.561,1037561.0
TNB,2020-10-07,17600.0,17600.0,17600.0,17600.0,173.0,10.0,176000.0,176000.0
TNB,2020-10-05,17300.0,17300.0,17300.0,17300.0,-114.0,10.0,173000.0,173000.0
TNB,2020-10-02,17460.0,17500.0,17460.0,17499.34,-47.0,61.0,1067.46,1067460.0
TNB,2020-09-29,17600.0,17600.0,17500.0,17582.5,282.0,60.0,1054.95,1054950.0
TNB,2020-09-28,17100.0,17100.0,17100.0,17100.0,0.0,10.0,171000.0,171000.0
TNB,2020-09-24,17100.0,17100.0,17100.0,17100.0,-58.0,40.0,684000.0,684000.0
TNB,2020-09-21,17200.0,17200.0,17200.0,17200.0,-102.0,10.0,172000.0,172000.0
TNB,2020-09-18,17500.0,17600.0,17200.0,17377.77,-54.0,368.0,6395.02,6395020.0
TNB,2020-09-17,17500.0,17700.0,17399.0,17471.43,38.0,90.0,1572.429,1572429.0
TNB,2020-09-15,17450.0,17450.0,17399.0,17404.45,301.0,20.0,348089.0,348089.0
TNB,2020-09-11,17000.0,17000.0,16800.0,16896.45,97.0,141.0,2382.4,2382400.0
TNB,2020-09-10,16700.0,16800.0,16700.0,16733.33,80.0,24.0,401600.0,401600.0
TNB,2020-09-09,16600.0,16600.0,16600.0,16600.0,58.0,22.0,365200.0,365200.0
TNB,2020-09-04,16500.0,16509.0,16500.0,16505.0,-234.0,9.0,148545.0,148545.0
TNB,2020-09-03,16900.0,16900.0,16900.0,16900.0,0.0,108.0,1825.2,12715200.0
TNB,2020-09-02,16900.0,16900.0,16900.0,16900.0,0.0,122.0,2061.8,2061800.0
TNB,2020-08-31,16900.0,16900.0,16900.0,16900.0,0.0,111.0,1875.9,1875900.0
TNB,2020-08-27,16900.0,16900.0,16900.0,16900.0,0.0,34.0,574600.0,574600.0
TNB,2020-08-25,16900.0,16900.0,16900.0,16900.0,7.0,6.0,101400.0,101400.0
TNB,2020-08-20,16900.0,16900.0,16810.0,16887.59,361.0,29.0,489740.0,489740.0
TNB,2020-08-18,16300.0,16300.0,16100.0,16299.72,-406.0,718.0,11703.2,11703200.0
TNB,2020-08-17,16990.0,16990.0,16989.0,16989.71,0.0,35.0,594640.0,594640.0
TNB,2020-08-14,16990.0,16990.0,16990.0,16990.0,-6.0,20.0,339800.0,339800.0
TNB,2020-08-13,17000.0,17000.0,17000.0,17000.0,0.0,1.0,17000.0,17000.0
TNB,2020-08-12,17000.0,17000.0,17000.0,17000.0,-230.0,220.0,3740.0,3740000.0
TNB,2020-08-07,17400.0,17400.0,17400.0,17400.0,29.0,10.0,174000.0,174000.0
TNB,2020-07-30,17350.0,17350.0,17350.0,17350.0,-198.0,10.0,173500.0,173500.0
TNB,2020-07-27,17700.0,17700.0,17699.0,17699.87,112.0,23.0,407097.0,407097.0
TNB,2020-07-23,17670.0,17670.0,17500.0,17503.19,201.0,163.0,2853.02,2853020.0
TNB,2020-07-22,17301.0,17301.0,17000.0,17158.59,250.0,128.0,2196.3,2196300.0
TNB,2020-07-21,16740.0,16740.0,16740.0,16740.0,138.0,10.0,167400.0,167400.0
TNB,2020-07-20,16600.0,16600.0,16500.0,16512.37,7.0,152.0,2509.88,2509880.0
TNB,2020-07-17,16500.0,16500.0,16500.0,16500.0,0.0,40.0,660000.0,660000.0
TNB,2020-07-14,16500.0,16500.0,16500.0,16500.0,92.0,7.0,115500.0,115500.0
TNB,2020-07-13,16350.0,16350.0,16350.0,16350.0,-61.0,35.0,572250.0,572250.0
TNB,2020-07-09,16450.0,16450.0,16450.0,16450.0,273.0,10.0,164500.0,164500.0
TNB,2020-07-03,16013.0,16013.0,16013.0,16013.0,-37.0,33.0,528429.0,528429.0
TNB,2020-07-02,16300.0,16300.0,16050.0,16072.32,36.0,112.0,1800.1,1800100.0
TNB,2020-07-01,16015.0,16015.0,16015.0,16015.0,9.0,2.0,32030.0,32030.0
TNB,2020-06-26,16000.0,16000.0,16000.0,16000.0,-23.0,54.0,864000.0,864000.0
TNB,2020-06-25,16010.0,16100.0,16010.0,16036.25,-9.0,500.0,8018.123,8018123.0
TNB,2020-06-22,16050.0,16050.0,16050.0,16050.0,25.0,100.0,1605.0,1605000.0
TNB,2020-06-19,16020.0,16020.0,16005.0,16010.45,5.0,55.0,880575.0,880575.0
TNB,2020-06-18,16010.0,16010.0,16000.0,16002.45,-55.0,302.0,4832.74,6845240.0
TNB,2020-06-17,16200.0,16200.0,16000.0,16090.91,15.0,33.0,531000.0,531000.0
TNB,2020-06-16,16000.0,16100.0,16000.0,16066.67,-21.0,30.0,482000.0,482000.0
TNB,2020-06-12,16100.0,16100.0,16099.0,16099.8,-41.0,50.0,804990.0,804990.0
TNB,2020-06-11,16200.0,16200.0,16100.0,16166.67,-22.0,30.0,485000.0,485000.0
TNB,2020-06-10,16202.0,16202.0,16202.0,16202.0,1.0,4.0,64808.0,64808.0
TNB,2020-06-09,16200.0,16200.0,16200.0,16200.0,-182.0,13.0,210600.0,210600.0
TNB,2020-06-08,16500.0,16500.0,16500.0,16500.0,185.0,35.0,577500.0,577500.0
TNB,2020-06-04,16200.0,16200.0,16200.0,16200.0,-299.0,2.0,32400.0,32400.0
TNB,2020-06-03,16700.0,16700.0,16700.0,16700.0,245.0,5.0,83500.0,83500.0
TNB,2020-06-01,16300.0,16300.0,16300.0,16300.0,123.0,17.0,277100.0,277100.0
TNB,2020-05-29,16100.0,16150.0,16100.0,16102.0,-121.0,200.0,3220.4,3220400.0
TNB,2020-05-27,16300.0,16300.0,16300.0,16300.0,93.0,10.0,163000.0,163000.0
TNB,2020-05-26,16150.0,16150.0,16150.0,16150.0,-92.0,10.0,161500.0,161500.0
TNB,2020-05-22,16299.0,16300.0,16299.0,16299.91,-62.0,113.0,1841.89,1841890.0
TNB,2020-05-21,16401.0,16401.0,16401.0,16401.0,-30.0,10.0,164010.0,164010.0
TNB,2020-05-19,16450.0,16450.0,16450.0,16450.0,0.0,145.0,2385.25,2385250.0
TNB,2020-05-18,16450.0,16450.0,16450.0,16450.0,-11.0,250.0,4112.5,20512500.0
TNB,2020-05-15,16450.0,16500.0,16450.0,16468.42,-4.0,57.0,938700.0,938700.0
TNB,2020-05-14,16401.0,16500.0,16401.0,16475.25,42.0,40.0,659010.0,659010.0
TNB,2020-05-13,16410.0,16411.0,16401.0,16405.62,-57.0,40.0,656225.0,656225.0
TNB,2020-05-12,16500.0,16500.0,16500.0,16500.0,-9.0,20.0,330000.0,330000.0
TNB,2020-05-11,16500.0,16750.0,16500.0,16515.62,9.0,32.0,528500.0,528500.0
TNB,2020-05-08,16500.0,16500.0,16500.0,16500.0,91.0,19.0,313500.0,313500.0
TNB,2020-05-07,16351.0,16351.0,16351.0,16351.0,-2.0,10.0,163510.0,163510.0
TNB,2020-05-06,16355.0,16355.0,16355.0,16355.0,78.0,1.0,16355.0,16355.0
TNB,2020-05-05,16330.0,16330.0,16100.0,16228.58,-120.0,113.0,1833.83,1833830.0
TNB,2020-05-04,16301.0,16450.0,16301.0,16425.39,-283.0,56.0,919822.0,919822.0
TNB,2020-04-30,16450.0,17357.0,16450.0,16903.5,332.0,20.0,338070.0,338070.0
TNB,2020-04-29,16500.0,16500.0,16300.0,16359.7,280.0,99.0,1619.61,1619610.0
TNB,2020-04-28,16000.0,16000.0,15861.0,15914.32,199.0,160.0,2546.291,2546291.0
TNB,2020-04-27,15746.0,15746.0,15585.0,15603.86,207.0,36.0,561739.0,561739.0
TNB,2020-04-24,15499.0,15499.0,15100.0,15288.12,-24.0,274.0,4188.945,4188945.0
TNB,2020-04-23,15400.0,15400.0,15300.0,15324.71,-15.0,385.0,5900.013,5900013.0
TNB,2020-04-22,15400.0,15400.0,15300.0,15347.54,95.0,122.0,1872.4,1872400.0
TNB,2020-04-21,15200.0,15300.0,15200.0,15202.79,0.0,685.0,10413.91,10413910.0
TNB,2020-04-16,15300.0,15300.0,15200.0,15203.51,-87.0,285.0,4333.0,4333000.0
TNB,2020-04-15,15350.0,15350.0,15250.0,15336.84,101.0,114.0,1748.4,1748400.0
TNB,2020-04-14,15100.0,15500.0,15100.0,15184.2,-192.0,50.0,759210.0,759210.0
TNB,2020-04-13,15400.0,15500.0,15300.0,15481.22,-16.0,223.0,3452.311,3452311.0
TNB,2020-04-09,15500.0,15950.0,15500.0,15505.51,-186.0,178.0,2759.98,2759980.0
TNB,2020-04-08,15300.0,16000.0,15300.0,15798.82,81.0,85.0,1342.9,1342900.0
TNB,2020-04-07,16250.0,16250.0,15100.0,15671.74,569.0,193.0,3024.645,3024645.0
TNB,2020-04-06,14999.0,14999.0,14600.0,14828.0,295.0,35.0,518980.0,518980.0
TNB,2020-04-03,14408.0,14408.0,14400.0,14403.0,296.0,16.0,230448.0,230448.0
TNB,2020-04-02,13989.0,13989.0,13989.0,13989.0,-34.0,50.0,699450.0,699450.0
TNB,2020-04-01,13950.0,14250.0,13950.0,14037.04,115.0,214.0,3003.926,3003926.0
TNB,2020-03-31,13878.0,13878.0,13878.0,13878.0,1000.0,135.0,1873.53,1873530.0
TNB,2020-03-30,12800.0,13076.0,12203.0,12616.92,-358.0,546.0,6888.836,6888836.0
TNB,2020-03-27,13086.0,13086.0,13086.0,13086.0,-1000.0,602.0,7877.772,7877772.0
TNB,2020-03-26,14540.0,14540.0,14540.0,14540.0,-1000.0,229.0,3329.66,7153680.0
TNB,2020-03-25,16300.0,16381.0,16000.0,16154.84,10.0,516.0,8335.896,8335896.0
TNB,2020-03-24,16200.0,16200.0,16034.0,16139.1,215.0,187.0,3018.012,3018012.0
TNB,2020-03-23,15768.0,15950.0,15768.0,15799.01,-481.0,494.0,7804.713,7804713.0
TNB,2020-03-20,16650.0,16777.0,15990.0,16597.76,387.0,672.0,11153.695,11153695.0
TNB,2020-03-19,15800.0,16199.0,15800.0,15979.94,-281.0,440.0,7031.174,7031174.0
TNB,2020-03-18,16000.0,16890.0,15999.0,16442.11,221.0,682.0,11213.516,11213516.0
TNB,2020-03-17,16086.0,16086.0,16086.0,16086.0,500.0,80.0,1286.88,1286880.0
TNB,2020-03-16,15301.0,16491.0,15301.0,15320.43,-988.0,866.0,13267.491,13267491.0
TNB,2020-03-13,16800.0,17200.0,16800.0,17000.69,415.0,1.142,19414.789,19414789.0
TNB,2020-03-12,16201.0,17000.0,16200.0,16323.99,-931.0,190.0,3101.559,3101559.0
TNB,2020-03-11,18000.0,18000.0,18000.0,18000.0,17.0,313.0,5634.0,5634000.0
TNB,2020-03-10,17990.0,18004.0,17899.0,17968.59,95.0,803.0,14428.774,14428774.0
TNB,2020-03-09,17500.0,18223.0,17500.0,17800.12,-525.0,693.0,12335.482,12335482.0
TNB,2020-03-06,18655.0,18800.0,18655.0,18786.05,86.0,117.0,2197.968,2197968.0
TNB,2020-03-05,18600.0,18800.0,18600.0,18626.59,-138.0,173.0,3222.4,3222400.0
TNB,2020-03-04,18999.0,19000.0,18799.0,18886.95,265.0,203.0,3834.05,3834050.0
TNB,2020-03-03,18400.0,18400.0,18400.0,18400.0,73.0,110.0,2024.0,2024000.0
TNB,2020-03-02,18220.0,18500.0,18200.0,18266.36,152.0,669.0,12220.194,36232374.0
TNB,2020-02-28,18000.0,18001.0,17899.0,17992.7,141.0,594.0,10687.663,28687663.0
TNB,2020-02-27,17900.0,18100.0,17648.0,17741.83,-248.0,290.0,5145.13,5145130.0
TNB,2020-02-26,18150.0,18418.0,18100.0,18193.27,-418.0,260.0,4730.25,4730250.0
TNB,2020-02-24,18700.0,19001.0,18700.0,18987.18,-111.0,186.0,3531.615,3531615.0
TNB,2020-02-19,19200.0,19200.0,19200.0,19200.0,-103.0,50.0,960000.0,960000.0
TNB,2020-02-18,19400.0,19400.0,19400.0,19400.0,0.0,22.0,426800.0,426800.0
TNB,2020-02-17,19400.0,19400.0,19400.0,19400.0,0.0,7.0,135800.0,135800.0
TNB,2020-02-14,19400.0,19400.0,19400.0,19400.0,157.0,6.0,116400.0,116400.0
TNB,2020-02-13,19100.0,19100.0,19100.0,19100.0,53.0,3.0,57300.0,57300.0
TNB,2020-02-12,19000.0,19000.0,19000.0,19000.0,0.0,126.0,2394.0,2394000.0
TNB,2020-02-11,19000.0,19000.0,18999.0,18999.96,270.0,156.0,2963.994,2963994.0
TNB,2020-02-10,18500.0,18502.0,18500.0,18500.97,-1.0,34.0,629033.0,629033.0
TNB,2020-02-07,18500.0,18530.0,18500.0,18503.39,124.0,230.0,4255.78,4255780.0
TNB,2020-02-06,18349.0,18350.0,18150.0,18276.54,135.0,169.0,3088.735,3088735.0
TNB,2020-02-04,18002.0,18100.0,18002.0,18032.52,3.0,144.0,2596.683,2596683.0
TNB,2020-01-31,18300.0,18300.0,18000.0,18027.92,17.0,77.0,1388.15,1388150.0
TNB,2020-01-30,18000.0,18001.0,17948.0,17997.95,111.0,1.657,29822.596,29822596.0
TNB,2020-01-29,17800.0,17800.0,17800.0,17800.0,0.0,365.0,6497.0,6497000.0
TNB,2020-01-28,17800.0,17800.0,17800.0,17800.0,0.0,257.0,4574.6,4574600.0
TNB,2020-01-24,17800.0,17800.0,17800.0,17800.0,-14.0,90.0,1602.0,1602000.0
TNB,2020-01-23,17800.0,17850.0,17800.0,17825.0,-14.0,48.0,855600.0,855600.0
TNB,2020-01-22,17850.0,17850.0,17849.0,17849.42,54.0,79.0,1410.104,1410104.0
TNB,2020-01-21,17750.0,17849.0,17750.0,17753.58,59.0,83.0,1473.547,3537547.0
TNB,2020-01-20,17650.0,17650.0,17650.0,17650.0,7.0,109.0,1923.85,1923850.0
TNB,2020-01-17,17650.0,17650.0,17599.0,17636.98,24.0,263.0,4638.525,4638525.0
TNB,2020-01-16,17550.0,17650.0,17550.0,17595.23,-31.0,110.0,1935.475,1935475.0
TNB,2020-01-15,17650.0,17650.0,17650.0,17650.0,-84.0,25.0,441250.0,441250.0
TNB,2020-01-14,17800.0,17800.0,17799.0,17799.9,91.0,203.0,3613.38,3613380.0
TNB,2020-01-13,17800.0,17800.0,17600.0,17640.1,151.0,202.0,3563.3,3563300.0
TNB,2020-01-10,17400.0,17400.0,17350.0,17376.93,107.0,306.0,5317.34,5317340.0
TNB,2020-01-09,17250.0,17250.0,17150.0,17193.51,25.0,471.0,8098.143,8098143.0
TNB,2020-01-08,17148.0,17150.0,17148.0,17149.84,0.0,100.0,1714.984,4297984.0
TNB,2020-01-03,17150.0,17150.0,17150.0,17150.0,-29.0,167.0,2864.05,2864050.0
TNB,2020-01-02,17200.0,17200.0,17200.0,17200.0,-2.0,25.0,430000.0,430000.0
TNB,2019-12-30,17200.0,17205.0,17200.0,17204.17,0.0,24.0,412900.0,412900.0
TNB,2019-12-27,17205.0,17205.0,17205.0,17205.0,300.0,280.0,4817.4,4817400.0
TNB,2019-12-24,16700.0,16715.0,16700.0,16704.55,-49.0,252.0,4209.547,4209547.0
TNB,2019-12-23,16710.0,17999.0,16703.0,16786.73,112.0,109.0,1829.754,73037754.0
TNB,2019-12-20,16600.0,16600.0,16600.0,16600.0,30.0,109.0,1809.4,1809400.0
TNB,2019-12-18,16550.0,16550.0,16550.0,16550.0,30.0,100.0,1655.0,1655000.0
TNB,2019-12-17,16500.0,16500.0,16500.0,16500.0,-8.0,28.0,462000.0,462000.0
TNB,2019-12-16,16500.0,16580.0,16500.0,16513.51,-22.0,143.0,2361.432,2361432.0
TNB,2019-12-13,16550.0,16550.0,16550.0,16550.0,-18.0,30.0,496500.0,496500.0
TNB,2019-12-12,16580.0,16580.0,16580.0,16580.0,-12.0,20.0,331600.0,331600.0
TNB,2019-12-11,16599.0,16600.0,16599.0,16599.59,0.0,17.0,282193.0,282193.0
TNB,2019-12-10,16600.0,16600.0,16599.0,16599.48,0.0,123.0,2041.736,2041736.0
TNB,2019-12-06,16600.0,16600.0,16600.0,16600.0,0.0,120.0,1992.0,1992000.0
TNB,2019-12-05,16600.0,16600.0,16600.0,16600.0,0.0,235.0,3901.0,3901000.0
TNB,2019-12-04,16600.0,16600.0,16600.0,16600.0,0.0,80.0,1328.0,1328000.0
TNB,2019-12-03,16600.0,16600.0,16599.0,16599.75,60.0,8.0,132798.0,132798.0
TNB,2019-12-02,16500.0,16500.0,16500.0,16500.0,22.0,128.0,2112.0,2112000.0
TNB,2019-11-29,16450.0,16480.0,16450.0,16464.0,-21.0,15.0,246960.0,246960.0
TNB,2019-11-28,16500.0,16500.0,16490.0,16498.87,-61.0,177.0,2920.3,2920300.0
TNB,2019-11-27,16600.0,16600.0,16600.0,16600.0,0.0,202.0,3353.2,3353200.0
TNB,2019-11-26,16600.0,16600.0,16600.0,16600.0,0.0,95.0,1577.0,1577000.0
TNB,2019-11-25,16600.0,16600.0,16600.0,16600.0,0.0,100.0,1660.0,3805000.0
TNB,2019-11-22,16600.0,16601.0,16600.0,16600.18,122.0,280.0,4648.05,4648050.0
TNB,2019-11-21,16400.0,16400.0,16400.0,16400.0,3.0,146.0,2394.4,2394400.0
TNB,2019-11-20,16400.0,16450.0,16360.0,16394.34,-64.0,53.0,868900.0,868900.0
TNB,2019-11-19,16500.0,16500.0,16500.0,16500.0,0.0,102.0,1683.0,1683000.0
TNB,2019-11-18,16500.0,16500.0,16500.0,16500.0,-13.0,73.0,1204.5,1204500.0
TNB,2019-11-15,16500.0,16600.0,16500.0,16521.3,-47.0,222.0,3667.729,8617729.0
TNB,2019-11-14,16598.0,16600.0,16598.0,16598.92,0.0,38.0,630759.0,630759.0
TNB,2019-11-13,16599.0,16600.0,16599.0,16599.7,0.0,161.0,2672.552,2672552.0
TNB,2019-11-11,16600.0,16601.0,16600.0,16600.04,0.0,52.0,863202.0,863202.0
TNB,2019-11-08,16600.0,16600.0,16600.0,16600.0,-8.0,14.0,232400.0,232400.0
TNB,2019-11-07,16600.0,16650.0,16600.0,16612.69,8.0,197.0,3272.7,3272700.0
TNB,2019-11-05,16600.0,16600.0,16600.0,16600.0,58.0,154.0,2556.4,2556400.0
TNB,2019-11-04,16600.0,16600.0,16500.0,16504.35,3.0,115.0,1898.0,1898000.0
TNB,2019-11-01,16500.0,16500.0,16500.0,16500.0,-31.0,170.0,2805.0,2805000.0
TNB,2019-10-31,16502.0,16600.0,16502.0,16551.0,31.0,60.0,993060.0,993060.0
TNB,2019-10-30,16500.0,16500.0,16500.0,16500.0,-5.0,62.0,1023.0,1023000.0
TNB,2019-10-29,16700.0,16700.0,16500.0,16508.41,-55.0,309.0,5101.1,5101100.0
TNB,2019-10-28,16600.0,16601.0,16600.0,16600.38,35.0,16.0,265606.0,265606.0
TNB,2019-10-25,16600.0,16600.0,16500.0,16542.83,-3.0,82.0,1356.512,1356512.0
TNB,2019-10-24,16600.0,16700.0,16400.0,16547.37,96.0,57.0,943200.0,943200.0
TNB,2019-10-22,16360.0,16400.0,16360.0,16390.27,146.0,111.0,1819.32,1819320.0
TNB,2019-10-21,16200.0,16200.0,16100.0,16154.55,-39.0,44.0,710800.0,49010800.0
TNB,2019-10-17,16200.0,16403.0,16100.0,16218.58,-222.0,72.0,1167.738,1167738.0
TNB,2019-10-14,16500.0,16650.0,16500.0,16587.5,-91.0,24.0,398100.0,398100.0
TNB,2019-10-09,16650.0,16800.0,16650.0,16740.48,-36.0,25.0,418512.0,418512.0
TNB,2019-10-08,16800.0,16850.0,16799.0,16800.46,-15.0,116.0,1948.853,1948853.0
TNB,2019-10-07,16850.0,16850.0,16799.0,16824.86,-20.0,14.0,235548.0,235548.0
TNB,2019-10-04,16900.0,16900.0,16849.0,16858.89,5.0,81.0,1365.57,1365570.0
TNB,2019-10-02,16850.0,16850.0,16850.0,16850.0,0.0,11.0,185350.0,185350.0
TNB,2019-10-01,16850.0,16850.0,16850.0,16850.0,0.0,34.0,572900.0,572900.0
TNB,2019-09-30,16850.0,16850.0,16850.0,16850.0,0.0,10.0,168500.0,168500.0
TNB,2019-09-27,16850.0,16851.0,16850.0,16850.57,-29.0,174.0,2932.0,2932000.0
TNB,2019-09-26,16900.0,16900.0,16900.0,16900.0,7.0,5.0,84500.0,84500.0
TNB,2019-09-25,16900.0,16900.0,16808.0,16888.5,-20.0,80.0,1351.08,1351080.0
TNB,2019-09-24,16900.0,17000.0,16900.0,16922.96,-75.0,214.0,3621.513,3621513.0
TNB,2019-09-23,17050.0,17050.0,17050.0,17050.0,139.0,5.0,85250.0,85250.0
TNB,2019-09-20,16950.0,17000.0,16803.0,16816.26,9.0,356.0,5986.59,5986590.0
TNB,2019-09-19,16800.0,17000.0,16800.0,16800.92,-117.0,434.0,7291.6,7291600.0
TNB,2019-09-17,17000.0,17000.0,17000.0,17000.0,12.0,3.0,51000.0,51000.0
TNB,2019-09-16,16980.0,16980.0,16980.0,16980.0,-3.0,11.0,186780.0,186780.0
TNB,2019-09-13,16980.0,16990.0,16980.0,16985.26,50.0,57.0,968160.0,968160.0
TNB,2019-09-12,16900.0,16900.0,16900.0,16900.0,-30.0,12.0,202800.0,202800.0
TNB,2019-09-11,16950.0,16955.0,16950.0,16951.36,1.0,55.0,932325.0,932325.0
TNB,2019-09-10,16950.0,16950.0,16950.0,16950.0,-29.0,4.0,67800.0,67800.0
TNB,2019-09-06,17000.0,17000.0,17000.0,17000.0,0.0,59.0,1003.0,1003000.0
TNB,2019-09-05,17000.0,17000.0,17000.0,17000.0,0.0,204.0,3468.0,3468000.0
TNB,2019-09-04,17000.0,17000.0,16990.0,16999.23,29.0,206.0,3501.841,3501841.0
TNB,2019-09-03,17000.0,17000.0,16900.0,16950.0,34.0,20.0,339000.0,339000.0
TNB,2019-09-02,16900.0,16901.0,16889.0,16892.2,-24.0,326.0,5506.856,5506856.0
TNB,2019-08-30,16870.0,16999.0,16870.0,16932.11,-40.0,57.0,965130.0,965130.0
TNB,2019-08-29,17000.0,17000.0,17000.0,17000.0,0.0,63.0,1071.0,1071000.0
TNB,2019-08-27,17000.0,17000.0,17000.0,17000.0,61.0,36.0,612000.0,612000.0
TNB,2019-08-26,16904.0,16904.0,16800.0,16896.57,310.0,42.0,709656.0,709656.0
TNB,2019-08-23,16300.0,16850.0,16300.0,16388.19,-245.0,601.0,9849.305,9849305.0
TNB,2019-08-22,16800.0,16800.0,16800.0,16800.0,9.0,132.0,2217.6,2217600.0
TNB,2019-08-21,16800.0,16800.0,16750.0,16785.0,125.0,20.0,335700.0,335700.0
TNB,2019-08-20,16750.0,16750.0,16500.0,16578.57,140.0,105.0,1740.75,1740750.0
TNB,2019-08-16,16500.0,16500.0,16300.0,16349.04,-91.0,57.0,931895.0,931895.0
TNB,2019-08-15,16490.0,16500.0,16490.0,16498.54,-1.0,41.0,676440.0,676440.0
TNB,2019-08-14,16500.0,16500.0,16500.0,16500.0,0.0,25.0,412500.0,412500.0
TNB,2019-08-12,16500.0,16500.0,16500.0,16500.0,-55.0,5.0,82500.0,82500.0
TNB,2019-08-09,16500.0,16700.0,16500.0,16590.91,-78.0,44.0,730000.0,730000.0
TNB,2019-08-07,16799.0,16800.0,16650.0,16721.0,73.0,19.0,317699.0,317699.0
TNB,2019-08-06,16600.0,16600.0,16600.0,16600.0,27.0,5.0,83000.0,83000.0
TNB,2019-08-05,16600.0,16600.0,16500.0,16554.55,294.0,55.0,910500.0,910500.0
TNB,2019-08-01,16200.0,16200.0,16010.0,16081.25,51.0,80.0,1286.5,1286500.0
TNB,2019-07-31,16000.0,16000.0,15999.0,15999.2,31.0,220.0,3519.825,3519825.0
TNB,2019-07-30,15950.0,15951.0,15950.0,15950.08,-30.0,133.0,2121.36,2121360.0
TNB,2019-07-26,15998.0,15998.0,15998.0,15998.0,-1.0,35.0,559930.0,559930.0
TNB,2019-07-24,16000.0,16000.0,15999.0,15999.8,0.0,15.0,239997.0,239997.0
TNB,2019-07-23,16000.0,16000.0,15998.0,15999.59,31.0,92.0,1471.962,1471962.0
TNB,2019-07-22,15950.0,15950.0,15948.0,15949.62,0.0,37.0,590136.0,590136.0
TNB,2019-07-19,15950.0,15950.0,15949.0,15949.95,0.0,20.0,318999.0,318999.0
TNB,2019-07-17,15950.0,15950.0,15950.0,15950.0,0.0,144.0,2296.8,2296800.0
TNB,2019-07-16,15950.0,15950.0,15949.0,15949.88,31.0,97.0,1547.138,1547138.0
TNB,2019-07-15,15901.0,15901.0,15900.0,15900.35,64.0,85.0,1351.53,1351530.0
TNB,2019-07-12,15800.0,15800.0,15800.0,15800.0,0.0,18.0,284400.0,284400.0
TNB,2019-07-11,15800.0,15800.0,15800.0,15800.0,64.0,18.0,284400.0,284400.0
TNB,2019-07-10,15700.0,15700.0,15700.0,15700.0,0.0,10.0,157000.0,157000.0
TNB,2019-07-09,15700.0,15700.0,15699.0,15699.51,-8.0,128.0,2009.537,2009537.0
TNB,2019-07-08,15700.0,15800.0,15700.0,15712.24,-118.0,116.0,1822.62,1822620.0
TNB,2019-07-04,15900.0,15900.0,15900.0,15900.0,-10.0,18.0,286200.0,286200.0
TNB,2019-07-03,15950.0,15950.0,15900.0,15916.13,137.0,31.0,493400.0,493400.0
TNB,2019-07-02,15700.0,15701.0,15700.0,15700.28,-187.0,106.0,1664.23,1664230.0
TNB,2019-07-01,15999.0,15999.0,15999.0,15999.0,201.0,5.0,79995.0,79995.0
TNB,2019-06-28,15500.0,15700.0,15500.0,15683.87,119.0,62.0,972400.0,972400.0
TNB,2019-06-27,15500.0,15501.0,15500.0,15500.12,0.0,51.0,790506.0,790506.0
TNB,2019-06-26,15500.0,15500.0,15500.0,15500.0,103.0,10.0,155000.0,155000.0
TNB,2019-06-25,15300.0,15400.0,15300.0,15341.67,-37.0,12.0,184100.0,184100.0
TNB,2019-06-24,15400.0,15400.0,15350.0,15399.23,-64.0,65.0,1000.95,1000950.0
TNB,2019-06-21,15499.0,15499.0,15499.0,15499.0,0.0,5.0,77495.0,77495.0
TNB,2019-06-20,15499.0,15500.0,15499.0,15499.05,-1.0,40.0,619962.0,619962.0
TNB,2019-06-18,15500.0,15500.0,15500.0,15500.0,251.0,30.0,465000.0,465000.0
TNB,2019-06-12,15120.0,15120.0,15120.0,15120.0,-998.0,10.0,151200.0,151200.0
TNB,2019-06-11,16850.0,16856.0,16601.0,16796.89,-100.0,408.0,6853.131,6853131.0
TNB,2019-06-10,16900.0,17000.0,16900.0,16966.17,64.0,405.0,6871.3,6871300.0
TNB,2019-06-07,16850.0,16990.0,16850.0,16858.97,-39.0,429.0,7232.496,7232496.0
TNB,2019-06-06,16900.0,16950.0,16900.0,16924.78,34.0,197.0,3334.182,3334182.0
TNB,2019-06-05,16860.0,16949.0,16850.0,16867.61,11.0,326.0,5498.842,5498842.0
TNB,2019-06-03,16811.0,16980.0,16810.0,16849.6,-9.0,280.0,4717.888,4717888.0
TNB,2019-05-31,16850.0,16930.0,16800.0,16864.84,-60.0,605.0,10203.23,10203230.0
TNB,2019-05-30,16812.0,16980.0,16812.0,16965.92,-19.0,60.0,1017.955,4247955.0
TNB,2019-05-29,17000.0,17000.0,16997.0,16998.04,13.0,491.0,8346.037,8346037.0
TNB,2019-05-28,17000.0,17000.0,16960.0,16976.36,-21.0,22.0,373480.0,373480.0
TNB,2019-05-27,17000.0,17200.0,17000.0,17012.79,-56.0,172.0,2926.2,54866200.0
TNB,2019-05-23,17000.0,17240.0,17000.0,17109.09,64.0,22.0,376400.0,376400.0
TNB,2019-05-22,17000.0,17001.0,17000.0,17000.42,-90.0,64.0,1088.027,1088027.0
TNB,2019-05-21,17000.0,17250.0,17000.0,17155.48,36.0,524.0,8989.472,8989472.0
TNB,2019-05-20,17200.0,17200.0,17000.0,17094.49,87.0,127.0,2171.0,2171000.0
TNB,2019-05-17,16998.0,17000.0,16750.0,16947.62,109.0,311.0,5270.709,5270709.0
TNB,2019-05-16,16780.0,16800.0,16720.0,16764.18,24.0,357.0,5984.811,5984811.0
TNB,2019-05-15,16720.0,16737.0,16719.0,16723.95,41.0,81.0,1354.64,1354640.0
TNB,2019-05-14,16650.0,16675.0,16650.0,16655.27,-11.0,167.0,2781.43,2781430.0
TNB,2019-05-13,16675.0,16675.0,16600.0,16672.83,48.0,297.0,4951.83,4951830.0
TNB,2019-05-10,16637.0,16675.0,16400.0,16593.76,118.0,406.0,6737.068,6737068.0
TNB,2019-05-09,16400.0,16401.0,16400.0,16400.04,10.0,400.0,6560.014,6560014.0
TNB,2019-05-08,16450.0,16450.0,16372.0,16383.41,7.0,328.0,5373.76,5373760.0
TNB,2019-05-07,16372.0,16372.0,16370.0,16371.22,75.0,54.0,884046.0,884046.0
TNB,2019-05-06,16250.0,16250.0,16250.0,16250.0,-58.0,20.0,325000.0,325000.0
TNB,2019-05-03,16300.0,16372.0,16300.0,16344.54,-34.0,118.0,1928.656,1928656.0
TNB,2019-05-02,16400.0,16400.0,16400.0,16400.0,272.0,225.0,3690.0,3690000.0
TNB,2019-04-25,16000.0,16000.0,15899.0,15965.4,95.0,126.0,2011.64,2011640.0
TNB,2019-04-24,15899.0,15899.0,15799.0,15815.56,137.0,63.0,996380.0,996380.0
TNB,2019-04-23,15602.0,15602.0,15600.0,15601.74,-8.0,23.0,358840.0,358840.0
TNB,2019-04-22,15690.0,15690.0,15600.0,15615.0,1.0,36.0,562140.0,562140.0
TNB,2019-04-19,15600.0,15690.0,15600.0,15613.4,73.0,94.0,1467.66,1467660.0
TNB,2019-04-18,15500.0,15500.0,15500.0,15500.0,1.0,10.0,155000.0,155000.0
TNB,2019-04-17,15500.0,15500.0,15490.0,15498.9,198.0,159.0,2464.325,48080825.0
TNB,2019-04-10,15200.0,15205.0,15120.0,15198.5,-131.0,184.0,2796.524,2796524.0
TNB,2019-04-09,15400.0,15400.0,15400.0,15400.0,65.0,1.0,15400.0,15400.0
TNB,2019-04-05,15300.0,15300.0,15300.0,15300.0,-127.0,10.0,153000.0,153000.0
TNB,2019-04-02,15500.0,15500.0,15490.0,15497.5,-2.0,40.0,619900.0,619900.0
TNB,2019-04-01,15500.0,15500.0,15500.0,15500.0,131.0,10.0,155000.0,155000.0
TNB,2019-03-29,15300.0,15300.0,15300.0,15300.0,-184.0,20.0,306000.0,306000.0
TNB,2019-03-26,15596.0,15596.0,15500.0,15587.27,-6.0,22.0,342920.0,342920.0
TNB,2019-03-15,15500.0,15780.0,15500.0,15596.44,62.0,73.0,1138.54,1138540.0
TNB,2019-03-14,15500.0,15501.0,15500.0,15500.08,-35.0,178.0,2759.015,2759015.0
TNB,2019-03-13,15800.0,15800.0,15500.0,15553.85,38.0,39.0,606600.0,606600.0
TNB,2019-03-12,15400.0,15500.0,15400.0,15495.34,-3.0,73.0,1131.16,1131160.0
TNB,2019-03-11,15500.0,15500.0,15500.0,15500.0,-106.0,80.0,1240.0,1240000.0
TNB,2019-03-08,15500.0,15800.0,15500.0,15666.67,142.0,9.0,141000.0,141000.0
TNB,2019-03-07,15500.0,15500.0,15399.0,15447.3,58.0,115.0,1776.44,1776440.0
TNB,2019-03-06,15400.0,15400.0,15300.0,15357.58,130.0,99.0,1520.4,1520400.0
TNB,2019-03-05,15160.0,15160.0,15160.0,15160.0,-156.0,2.0,30320.0,30320.0
TNB,2019-02-27,15400.0,15400.0,15400.0,15400.0,-32.0,5.0,77000.0,77000.0
TNB,2019-02-26,15400.0,15500.0,15400.0,15450.0,-32.0,18.0,278100.0,278100.0
TNB,2019-02-25,15500.0,15500.0,15500.0,15500.0,0.0,16.0,248000.0,248000.0
TNB,2019-02-20,15500.0,15500.0,15500.0,15500.0,3.0,17.0,263500.0,263500.0
TNB,2019-02-19,15500.0,15500.0,15350.0,15495.99,128.0,187.0,2897.75,2897750.0
TNB,2019-02-15,15300.0,15301.0,15300.0,15300.44,46.0,36.0,550816.0,550816.0
TNB,2019-02-13,15250.0,15250.0,15192.0,15230.67,25.0,15.0,228460.0,228460.0
TNB,2019-02-12,15192.0,15192.0,15192.0,15192.0,-1.0,5.0,75960.0,75960.0
TNB,2019-02-06,15200.0,15200.0,15150.0,15192.86,-70.0,35.0,531750.0,531750.0
TNB,2019-01-30,15300.0,15300.0,15300.0,15300.0,0.0,30.0,459000.0,459000.0
TNB,2019-01-29,15300.0,15300.0,15300.0,15300.0,-123.0,30.0,459000.0,459000.0
TNB,2019-01-28,15491.0,15491.0,15491.0,15491.0,300.0,10.0,154910.0,154910.0
TNB,2019-01-25,15200.0,15550.0,14990.0,15040.09,128.0,116.0,1744.65,1744650.0
TNB,2019-01-24,14800.0,14900.0,14800.0,14850.0,-34.0,14.0,207900.0,207900.0
TNB,2019-01-23,14900.0,14900.0,14900.0,14900.0,-60.0,3.0,44700.0,44700.0
TNB,2019-01-18,14990.0,14990.0,14989.0,14989.86,-1.0,70.0,1049.29,1049290.0
TNB,2019-01-17,14997.0,15000.0,14890.0,14992.06,102.0,201.0,3013.405,3013405.0
TNB,2019-01-15,14949.0,14950.0,14588.0,14840.66,-86.0,100.0,1484.066,1484066.0
TNB,2019-01-14,14975.0,14975.0,14900.0,14969.1,296.0,106.0,1586.725,1586725.0
TNB,2019-01-11,14650.0,14650.0,14450.0,14538.89,87.0,90.0,1308.5,1308500.0
TNB,2019-01-09,14420.0,14440.0,14400.0,14413.03,114.0,132.0,1902.52,1902520.0
TNB,2019-01-04,14250.0,14250.0,14250.0,14250.0,35.0,5.0,71250.0,71250.0
TNB,2019-01-02,14200.0,14200.0,14200.0,14200.0,71.0,9.0,127800.0,127800.0
TNB,2018-12-28,14100.0,14100.0,14100.0,14100.0,-62.0,60.0,846000.0,846000.0
TNB,2018-12-27,14200.0,14200.0,14100.0,14187.94,98.0,126.0,1787.68,1787680.0
TNB,2018-12-26,14050.0,14050.0,14050.0,14050.0,-6.0,106.0,1489.3,1489300.0
TNB,2018-12-25,14001.0,14080.0,14001.0,14057.89,2.0,64.0,899705.0,899705.0
TNB,2018-12-24,14080.0,14080.0,14020.0,14054.47,-32.0,47.0,660560.0,660560.0
TNB,2018-12-20,14099.0,14100.0,14099.0,14099.31,-20.0,29.0,408880.0,408880.0
TNB,2018-12-17,14150.0,14150.0,14101.0,14127.73,-37.0,22.0,310810.0,310810.0
TNB,2018-12-14,14200.0,14200.0,14150.0,14180.0,-14.0,50.0,709000.0,6349000.0
TNB,2018-12-13,14200.0,14200.0,14200.0,14200.0,21.0,38.0,539600.0,539600.0
TNB,2018-12-12,14150.0,14199.0,14150.0,14170.18,14.0,17.0,240893.0,240893.0
TNB,2018-12-11,14150.0,14150.0,14150.0,14150.0,107.0,60.0,849000.0,849000.0
TNB,2018-12-10,14000.0,14000.0,13999.0,13999.97,0.0,145.0,2029.995,2029995.0
TNB,2018-12-07,14000.0,14000.0,13999.0,13999.95,0.0,105.0,1469.995,1469995.0
TNB,2018-12-06,14000.0,14000.0,14000.0,14000.0,0.0,316.0,4424.0,4424000.0
TNB,2018-12-04,14000.0,14000.0,14000.0,14000.0,-4.0,25.0,350000.0,350000.0
TNB,2018-12-03,14000.0,14100.0,14000.0,14005.79,-102.0,90.0,1260.521,1260521.0
TNB,2018-11-30,14100.0,14200.0,14100.0,14149.79,-26.0,151.0,2136.618,2136618.0
TNB,2018-11-28,14500.0,14500.0,14100.0,14187.1,62.0,30.0,425613.0,425613.0
TNB,2018-11-23,14100.0,14100.0,14100.0,14100.0,-311.0,10.0,141000.0,141000.0
TNB,2018-11-20,14553.0,14553.0,14553.0,14553.0,-87.0,10.0,145530.0,145530.0
TNB,2018-11-15,14680.0,14680.0,14680.0,14680.0,-81.0,4.0,58720.0,58720.0
TNB,2018-11-13,14800.0,14800.0,14800.0,14800.0,7.0,27.0,399600.0,399600.0
TNB,2018-11-12,14790.0,14790.0,14790.0,14790.0,-1.0,10.0,147900.0,147900.0
TNB,2018-11-09,14800.0,14900.0,14552.0,14790.9,-45.0,145.0,2144.68,2144680.0
TNB,2018-11-08,14850.0,14900.0,14850.0,14858.33,-94.0,60.0,891500.0,891500.0
TNB,2018-11-06,15000.0,15000.0,15000.0,15000.0,88.0,6.0,90000.0,90000.0
TNB,2018-11-01,15400.0,15400.0,14551.0,14869.38,47.0,8.0,118955.0,118955.0
TNB,2018-10-31,14800.0,14800.0,14800.0,14800.0,68.0,7.0,103600.0,103600.0
TNB,2018-10-30,14700.0,14700.0,14700.0,14700.0,0.0,31.0,455700.0,455700.0
TNB,2018-10-29,14700.0,14700.0,14700.0,14700.0,-114.0,38.0,558600.0,558600.0
TNB,2018-10-25,14900.0,14900.0,14600.0,14870.24,38.0,85.0,1263.97,31663970.0
TNB,2018-10-24,14814.0,14814.0,14814.0,14814.0,-300.0,13.0,192582.0,192582.0
TNB,2018-10-22,15000.0,15490.0,14785.0,15271.57,389.0,1.929,29458.855,29458855.0
TNB,2018-10-19,14700.0,14700.0,14700.0,14700.0,238.0,10.0,147000.0,147000.0
TNB,2018-10-18,14400.0,14400.0,14300.0,14357.66,44.0,79.0,1134.255,1134255.0
TNB,2018-10-17,14300.0,14300.0,14200.0,14294.42,210.0,95.0,1357.97,1357970.0
TNB,2018-10-16,14001.0,14001.0,13999.0,13999.95,0.0,905.0,12669.953,12669953.0
TNB,2018-10-12,14000.0,14000.0,14000.0,14000.0,0.0,42.0,588000.0,588000.0
TNB,2018-10-09,14000.0,14000.0,14000.0,14000.0,0.0,220.0,3080.0,3080000.0
TNB,2018-10-08,14000.0,14000.0,14000.0,14000.0,4.0,100.0,1400.0,1400000.0
TNB,2018-10-05,14000.0,14000.0,13990.0,13994.59,-33.0,37.0,517800.0,517800.0
TNB,2018-10-04,14000.0,14100.0,14000.0,14041.12,-112.0,159.0,2232.538,2232538.0
TNB,2018-10-03,14250.0,14250.0,14199.0,14200.52,-16.0,86.0,1221.245,1221245.0
TNB,2018-10-02,14250.0,14250.0,14100.0,14223.02,158.0,63.0,896050.0,896050.0
TNB,2018-10-01,14002.0,14002.0,14000.0,14001.84,-192.0,293.0,4102.54,4102540.0
TNB,2018-09-28,14350.0,14350.0,14101.0,14276.4,125.0,227.0,3240.743,3240743.0
TNB,2018-09-27,14100.0,14100.0,14100.0,14100.0,-9.0,2.0,28200.0,28200.0
TNB,2018-09-26,14100.0,14150.0,14100.0,14113.15,34.0,196.0,2766.178,2766178.0
TNB,2018-09-25,14100.0,14100.0,14006.0,14065.49,41.0,158.0,2222.348,2222348.0
TNB,2018-09-21,14010.0,14010.0,14000.0,14007.94,6.0,126.0,1765.0,1765000.0
TNB,2018-09-20,14000.0,14000.0,14000.0,14000.0,-278.0,50.0,700000.0,30320000.0
TNB,2018-09-19,14400.0,14400.0,14400.0,14400.0,286.0,3.0,43200.0,5344200.0
TNB,2018-09-18,14000.0,14000.0,14000.0,14000.0,-12.0,10.0,140000.0,140000.0
TNB,2018-09-17,14000.0,14039.0,14000.0,14016.71,12.0,35.0,490585.0,490585.0
TNB,2018-09-14,14000.0,14000.0,13999.0,13999.97,0.0,185.0,2589.995,2589995.0
TNB,2018-09-13,14000.0,14000.0,14000.0,14000.0,0.0,20.0,280000.0,280000.0
TNB,2018-09-12,14000.0,14000.0,14000.0,14000.0,0.0,20.0,280000.0,280000.0
TNB,2018-09-11,14000.0,14000.0,14000.0,14000.0,-1.0,21.0,294000.0,294000.0
TNB,2018-09-06,14000.0,14002.0,14000.0,14000.71,-2.0,70.0,980050.0,980050.0
TNB,2018-09-05,14002.0,14010.0,14002.0,14003.6,2.0,155.0,2170.558,2170558.0
TNB,2018-09-04,14010.0,14010.0,14000.0,14000.66,0.0,304.0,4256.2,4256200.0
TNB,2018-09-03,14000.0,14003.0,14000.0,14000.17,0.0,175.0,2450.03,2450030.0
TNB,2018-08-31,14000.0,14000.0,14000.0,14000.0,-2.0,20.0,280000.0,280000.0
TNB,2018-08-30,14000.0,14010.0,14000.0,14003.09,-9.0,67.0,938207.0,938207.0
TNB,2018-08-29,14194.0,14194.0,14000.0,14016.17,12.0,12.0,168194.0,168194.0
TNB,2018-08-27,14000.0,14000.0,14000.0,14000.0,-2.0,817.0,11438.0,11438000.0
TNB,2018-08-24,14002.0,14003.0,14002.0,14002.87,1.0,115.0,1610.33,1610330.0
TNB,2018-08-22,14002.0,14002.0,14001.0,14001.38,-70.0,13.0,182018.0,182018.0
TNB,2018-08-21,14100.0,14100.0,14100.0,14100.0,0.0,18.0,253800.0,253800.0
TNB,2018-08-20,14100.0,14100.0,14100.0,14100.0,-21.0,10.0,141000.0,141000.0
TNB,2018-08-17,14100.0,14200.0,14100.0,14130.0,-46.0,10.0,141300.0,141300.0
TNB,2018-08-16,14195.0,14195.0,14195.0,14195.0,71.0,8.0,113560.0,113560.0
TNB,2018-08-14,14095.0,14095.0,14095.0,14095.0,67.0,12.0,169140.0,169140.0
TNB,2018-08-13,14002.0,14002.0,14000.0,14000.67,-70.0,15.0,210010.0,210010.0
TNB,2018-08-10,14100.0,14100.0,14100.0,14100.0,71.0,23.0,324300.0,324300.0
TNB,2018-08-09,14000.0,14000.0,14000.0,14000.0,0.0,12.0,168000.0,168000.0
TNB,2018-08-07,14000.0,14000.0,14000.0,14000.0,-71.0,30.0,420000.0,420000.0
TNB,2018-08-01,14100.0,14100.0,14100.0,14100.0,111.0,26.0,366600.0,366600.0
TNB,2018-07-25,13950.0,13950.0,13942.0,13945.06,2.0,505.0,7042.255,7042255.0
TNB,2018-07-20,13942.0,13942.0,13942.0,13942.0,38.0,5.0,69710.0,69710.0
TNB,2018-07-19,13942.0,13942.0,13700.0,13889.69,138.0,147.0,2041.785,2041785.0
TNB,2018-07-18,13700.0,13700.0,13700.0,13700.0,-214.0,5.0,68500.0,68500.0
TNB,2018-07-12,14000.0,14050.0,13999.0,14000.14,-1.0,109.0,1526.015,1526015.0
TNB,2018-07-05,14000.0,14005.0,14000.0,14002.01,-29.0,150.0,2100.301,2100301.0
TNB,2018-07-04,14000.0,14210.0,14000.0,14042.98,-164.0,198.0,2780.51,2780510.0
TNB,2018-07-02,14299.0,14300.0,14001.0,14277.54,-30.0,134.0,1913.19,1913190.0
TNB,2018-06-28,14469.0,14469.0,13651.0,14320.52,352.0,771.0,11041.122,11041122.0
TNB,2018-06-27,13800.0,13950.0,13800.0,13833.33,-122.0,90.0,1245.0,1245000.0
TNB,2018-06-26,14300.0,14300.0,14000.0,14003.57,-156.0,84.0,1176.3,1176300.0
TNB,2018-06-25,14299.0,14300.0,13990.0,14225.34,200.0,453.0,6444.078,6444078.0
TNB,2018-06-22,14000.0,14000.0,13850.0,13946.7,116.0,80.0,1115.736,1115736.0
TNB,2018-06-21,13800.0,13800.0,13780.0,13786.39,8.0,72.0,992620.0,992620.0
TNB,2018-06-19,13780.0,13780.0,13750.0,13774.92,156.0,59.0,812720.0,812720.0
TNB,2018-06-18,13600.0,13600.0,13525.0,13563.46,-9.0,26.0,352650.0,352650.0
TNB,2018-06-13,13600.0,13600.0,13511.0,13575.33,205.0,101.0,1371.108,1371108.0
TNB,2018-06-11,13302.0,13302.0,13302.0,13302.0,-130.0,20.0,266040.0,266040.0
TNB,2018-06-08,13500.0,13500.0,13400.0,13477.31,95.0,216.0,2911.1,2911100.0
TNB,2018-06-07,13350.0,13350.0,13350.0,13350.0,62.0,10.0,133500.0,133500.0
TNB,2018-06-06,13300.0,13500.0,13100.0,13267.71,-172.0,232.0,3078.108,3078108.0
TNB,2018-06-04,13500.0,13500.0,13500.0,13500.0,-203.0,1.0,13500.0,13500.0
TNB,2018-05-31,13780.0,13780.0,13780.0,13780.0,631.0,1.0,13780.0,13780.0
TNB,2018-05-30,13000.0,13000.0,12722.0,12961.66,327.0,29.0,375888.0,375888.0
TNB,2018-05-28,12551.0,12551.0,12551.0,12551.0,-293.0,5.0,62755.0,62755.0
TNB,2018-05-23,12929.0,12930.0,12929.0,12929.5,-414.0,20.0,258590.0,258590.0
TNB,2018-05-22,13404.0,13500.0,13404.0,13488.48,-9.0,370.0,4990.736,4990736.0
TNB,2018-05-21,13500.0,13503.0,13500.0,13500.82,-158.0,220.0,2970.18,2970180.0
TNB,2018-05-18,13718.0,13718.0,13718.0,13718.0,300.0,30.0,411540.0,411540.0
TNB,2018-05-16,13301.0,13350.0,13301.0,13318.98,20.0,109.0,1451.769,1451769.0
TNB,2018-05-15,13350.0,13350.0,13003.0,13292.02,159.0,42.0,558265.0,558265.0
TNB,2018-05-14,13086.0,13086.0,13081.0,13083.5,-298.0,14.0,183169.0,183169.0
TNB,2018-05-11,13386.0,13501.0,13386.0,13485.28,-228.0,69.0,930484.0,930484.0
TNB,2018-05-09,13800.0,13800.0,13800.0,13800.0,-63.0,35.0,483000.0,483000.0
TNB,2018-05-08,13850.0,14000.0,13850.0,13887.5,-80.0,40.0,555500.0,555500.0
TNB,2018-05-04,14000.0,14000.0,14000.0,14000.0,-1.0,33.0,462000.0,462000.0
TNB,2018-05-03,14000.0,14010.0,14000.0,14001.43,206.0,70.0,980100.0,980100.0
TNB,2018-05-02,13801.0,13815.0,13500.0,13718.64,289.0,143.0,1961.765,1961765.0
TNB,2018-04-30,13500.0,13500.0,13300.0,13333.33,247.0,60.0,800000.0,800000.0
TNB,2018-04-27,13000.0,13100.0,13000.0,13011.5,-10.0,113.0,1470.3,1470300.0
TNB,2018-04-26,12900.0,13250.0,12900.0,13023.97,-291.0,131.0,1706.14,1706140.0
TNB,2018-04-25,13500.0,13500.0,13200.0,13414.29,204.0,7.0,93900.0,93900.0
TNB,2018-04-24,13200.0,13200.0,13100.0,13146.43,107.0,28.0,368100.0,368100.0
TNB,2018-04-23,13000.0,13200.0,13000.0,13007.46,-108.0,134.0,1743.0,1743000.0
TNB,2018-04-20,13150.0,13150.0,13150.0,13150.0,0.0,30.0,394500.0,394500.0
TNB,2018-04-19,13150.0,13150.0,13150.0,13150.0,115.0,2.0,26300.0,26300.0
TNB,2018-04-18,13000.0,13000.0,13000.0,13000.0,85.0,20.0,260000.0,260000.0
TNB,2018-04-17,12900.0,12900.0,12650.0,12890.38,264.0,52.0,670300.0,670300.0
TNB,2018-04-13,12600.0,12610.0,12501.0,12559.27,47.0,277.0,3478.918,3478918.0
TNB,2018-04-12,12500.0,12500.0,12499.0,12499.99,-199.0,302.0,3774.996,3774996.0
TNB,2018-04-11,12360.0,13575.0,12360.0,12753.85,-693.0,707.0,9016.972,9016972.0
TNB,2018-04-10,13700.0,13705.0,13700.0,13704.13,-208.0,23.0,315195.0,315195.0
TNB,2018-04-05,14000.0,14000.0,13994.0,13994.6,-2.0,405.0,5667.815,5667815.0
TNB,2018-04-04,13997.0,13998.0,13997.0,13997.59,144.0,56.0,783865.0,783865.0
TNB,2018-04-02,13700.0,13800.0,13700.0,13798.87,124.0,353.0,4871.0,4871000.0
TNB,2018-03-29,13580.0,13996.0,13580.0,13629.21,-264.0,106.0,1444.696,1444696.0
TNB,2018-03-28,13999.0,13999.0,13999.0,13999.0,-1.0,274.0,3835.726,3835726.0
TNB,2018-03-27,14000.0,14000.0,14000.0,14000.0,0.0,160.0,2240.0,2240000.0
TNB,2018-03-26,14000.0,14000.0,14000.0,14000.0,-15.0,196.0,2744.0,2744000.0
TNB,2018-03-23,14020.0,14021.0,14020.0,14020.49,-297.0,61.0,855250.0,855250.0
TNB,2018-03-22,14450.0,14450.0,14450.0,14450.0,-34.0,16.0,231200.0,231200.0
TNB,2018-03-21,14499.0,14499.0,14499.0,14499.0,-1.0,3.0,43497.0,43497.0
TNB,2018-03-20,14500.0,14500.0,14500.0,14500.0,0.0,84.0,1218.0,1218000.0
TNB,2018-03-19,14500.0,14501.0,14500.0,14500.27,-25.0,48.0,696013.0,696013.0
TNB,2018-03-16,14600.0,14600.0,14500.0,14536.25,25.0,113.0,1642.596,1642596.0
TNB,2018-03-15,14500.0,14500.0,14499.0,14499.6,0.0,63.0,913475.0,913475.0
TNB,2018-03-14,14500.0,14500.0,14500.0,14500.0,0.0,70.0,1015.0,1015000.0
TNB,2018-03-13,14500.0,14500.0,14500.0,14500.0,0.0,103.0,1493.5,1493500.0
TNB,2018-03-12,14500.0,14500.0,14497.0,14499.36,0.0,124.0,1797.921,31657921.0
TNB,2018-03-08,14499.0,14500.0,14499.0,14499.58,-23.0,90.0,1304.962,31240962.0
TNB,2018-03-07,14533.0,14533.0,14533.0,14533.0,108.0,89.0,1293.437,1293437.0
TNB,2018-03-06,14500.0,14500.0,14300.0,14377.24,185.0,190.0,2731.676,2731676.0
TNB,2018-03-05,14116.0,14116.0,14116.0,14116.0,-120.0,173.0,2442.068,2442068.0
TNB,2018-03-02,14300.0,14300.0,14250.0,14286.83,33.0,60.0,857210.0,857210.0
TNB,2018-03-01,14240.0,14240.0,14240.0,14240.0,79.0,31.0,441440.0,441440.0
TNB,2018-02-27,14100.0,14310.0,14000.0,14127.89,54.0,19.0,268430.0,268430.0
TNB,2018-02-23,14000.0,14155.0,13990.0,14052.14,239.0,28.0,393460.0,393460.0
TNB,2018-02-22,13724.0,13724.0,13724.0,13724.0,105.0,6.0,82344.0,82344.0
TNB,2018-02-20,13551.0,13603.0,13551.0,13581.59,-42.0,68.0,923548.0,923548.0
TNB,2018-02-15,13551.0,13650.0,13551.0,13638.35,102.0,17.0,231852.0,231852.0
TNB,2018-02-14,13500.0,13513.0,13500.0,13501.16,-5.0,1.245,16808.949,16808949.0
TNB,2018-02-13,13401.0,13513.0,13401.0,13508.47,-55.0,315.0,4255.167,4255167.0
TNB,2018-02-12,13550.0,13590.0,13550.0,13583.04,112.0,115.0,1562.05,1562050.0
TNB,2018-02-09,13498.0,13600.0,13300.0,13433.22,105.0,454.0,6098.683,6098683.0
TNB,2018-02-08,13300.0,13300.0,13200.0,13294.1,14.0,339.0,4506.7,4506700.0
TNB,2018-02-06,13300.0,13310.0,13150.0,13275.97,-53.0,100.0,1327.597,1327597.0
TNB,2018-02-02,13251.0,13350.0,13251.0,13346.79,-3.0,154.0,2055.405,2055405.0
TNB,2018-02-01,13350.0,13400.0,13350.0,13350.19,0.0,1.118,14925.51,14925510.0
TNB,2018-01-31,13350.0,13350.0,13350.0,13350.0,0.0,413.0,5513.55,5513550.0
TNB,2018-01-30,13350.0,13350.0,13350.0,13350.0,0.0,64.0,854400.0,854400.0
TNB,2018-01-29,13350.0,13350.0,13350.0,13350.0,0.0,100.0,1335.0,1335000.0
TNB,2018-01-26,13350.0,13350.0,13350.0,13350.0,38.0,4.0,53400.0,53400.0
TNB,2018-01-24,13300.0,13300.0,13299.0,13299.94,54.0,122.0,1622.593,1622593.0
TNB,2018-01-18,13280.0,13280.0,13200.0,13228.04,22.0,413.0,5463.18,5463180.0
TNB,2018-01-17,13199.0,13200.0,13194.0,13198.5,-1.0,326.0,4302.712,4302712.0
TNB,2018-01-16,13199.0,13200.0,13199.0,13199.27,-1.0,299.0,3946.583,3946583.0
TNB,2018-01-15,13200.0,13200.0,13200.0,13200.0,-38.0,35.0,462000.0,462000.0
TNB,2018-01-12,13250.0,13250.0,13250.0,13250.0,-21.0,45.0,596250.0,596250.0
TNB,2018-01-11,13280.0,13280.0,13270.0,13278.0,136.0,50.0,663900.0,663900.0
TNB,2018-01-09,13100.0,13100.0,13100.0,13100.0,76.0,20.0,262000.0,262000.0
TNB,2018-01-04,13000.0,13001.0,13000.0,13000.7,0.0,20.0,260014.0,260014.0
TNB,2017-12-26,13001.0,13001.0,13000.0,13000.12,-7.0,130.0,1690.015,1690015.0
TNB,2017-12-25,13000.0,13100.0,13000.0,13009.09,7.0,110.0,1431.0,1431000.0
TNB,2017-12-22,13000.0,13000.0,13000.0,13000.0,-14.0,100.0,1300.0,1300000.0
TNB,2017-12-19,13000.0,13100.0,13000.0,13018.11,-63.0,1.463,19045.5,19045500.0
TNB,2017-12-15,13100.0,13100.0,13100.0,13100.0,0.0,10.0,131000.0,131000.0
TNB,2017-12-14,13100.0,13100.0,13100.0,13100.0,-5.0,10.0,131000.0,131000.0
TNB,2017-12-13,13100.0,13132.0,13100.0,13106.1,3.0,144.0,1887.278,1887278.0
TNB,2017-12-07,13102.0,13102.0,13102.0,13102.0,-7.0,25.0,327550.0,327550.0
TNB,2017-12-06,13100.0,13200.0,13100.0,13110.68,-142.0,53.0,694866.0,694866.0
TNB,2017-12-05,13300.0,13300.0,13300.0,13300.0,174.0,26.0,345800.0,345800.0
TNB,2017-11-30,13300.0,13300.0,13006.0,13072.92,-250.0,65.0,849740.0,849740.0
TNB,2017-11-24,13400.0,13500.0,13400.0,13407.59,-48.0,32.0,429043.0,429043.0
TNB,2017-11-23,13500.0,13500.0,13410.0,13472.07,-21.0,29.0,390690.0,390690.0
TNB,2017-11-22,13500.0,13500.0,13500.0,13500.0,0.0,5.0,67500.0,67500.0
TNB,2017-11-21,13500.0,13500.0,13500.0,13500.0,-1.0,15.0,202500.0,202500.0
TNB,2017-11-15,13501.0,13501.0,13501.0,13501.0,36.0,14.0,189014.0,189014.0
TNB,2017-11-14,13500.0,13500.0,13400.0,13452.38,-96.0,21.0,282500.0,32982500.0
TNB,2017-11-08,13680.0,13680.0,13500.0,13582.61,60.0,23.0,312400.0,312400.0
TNB,2017-11-07,13501.0,13501.0,13501.0,13501.0,-176.0,10.0,135010.0,135010.0
TNB,2017-11-06,13750.0,13750.0,13700.0,13743.33,104.0,75.0,1030.75,1030750.0
TNB,2017-11-01,13600.0,13603.0,13600.0,13602.0,34.0,30.0,408060.0,408060.0
TNB,2017-10-31,13600.0,13600.0,13520.0,13555.41,26.0,312.0,4229.289,4229289.0
TNB,2017-10-30,13520.0,13520.0,13520.0,13520.0,167.0,100.0,1352.0,1352000.0
TNB,2017-10-27,13299.0,13299.0,13298.0,13298.55,5.0,20.0,265971.0,265971.0
TNB,2017-10-26,13300.0,13300.0,13250.0,13291.94,-6.0,31.0,412050.0,412050.0
TNB,2017-10-24,13300.0,13300.0,13300.0,13300.0,0.0,47.0,625100.0,625100.0
TNB,2017-10-20,13300.0,13300.0,13300.0,13300.0,-148.0,50.0,665000.0,665000.0
TNB,2017-10-18,13500.0,13500.0,13500.0,13500.0,6.0,10.0,135000.0,135000.0
TNB,2017-10-17,13497.0,13497.0,13355.0,13491.54,-4.0,26.0,350780.0,350780.0
TNB,2017-10-16,13497.0,13497.0,13496.0,13496.71,34.0,42.0,566862.0,566862.0
TNB,2017-10-13,13495.0,13500.0,13449.0,13450.98,162.0,54.0,726353.0,726353.0
TNB,2017-10-12,13236.0,13236.0,13236.0,13236.0,1.0,5.0,66180.0,66180.0
TNB,2017-10-10,13250.0,13250.0,13200.0,13235.21,27.0,71.0,939700.0,939700.0
TNB,2017-10-09,13200.0,13200.0,13200.0,13200.0,0.0,16.0,211200.0,211200.0
TNB,2017-10-05,13200.0,13200.0,13200.0,13200.0,148.0,1.0,13200.0,13200.0
TNB,2017-10-04,13000.0,13010.0,13000.0,13007.78,-220.0,45.0,585350.0,585350.0
TNB,2017-10-03,13300.0,13301.0,13300.0,13300.37,0.0,60.0,798022.0,798022.0
TNB,2017-10-02,13300.0,13300.0,13300.0,13300.0,-36.0,206.0,2739.8,2739800.0
TNB,2017-09-29,13348.0,13348.0,13348.0,13348.0,36.0,25.0,333700.0,333700.0
TNB,2017-09-28,13300.0,13300.0,13300.0,13300.0,0.0,100.0,1330.0,1330000.0
TNB,2017-09-27,13300.0,13300.0,13300.0,13300.0,0.0,50.0,665000.0,665000.0
TNB,2017-09-26,13300.0,13300.0,13300.0,13300.0,0.0,140.0,1862.0,1862000.0
TNB,2017-09-22,13300.0,13300.0,13300.0,13300.0,40.0,26.0,345800.0,345800.0
TNB,2017-09-21,13390.0,13390.0,13002.0,13246.62,116.0,26.0,344412.0,344412.0
TNB,2017-09-20,13100.0,13200.0,13000.0,13094.12,72.0,34.0,445200.0,445200.0
TNB,2017-09-19,13000.0,13000.0,13000.0,13000.0,63.0,34.0,442000.0,442000.0
TNB,2017-09-18,12902.0,13000.0,12900.0,12919.17,15.0,367.0,4741.336,4741336.0
TNB,2017-09-15,12900.0,12900.0,12900.0,12900.0,0.0,137.0,1767.3,1767300.0
TNB,2017-09-14,12900.0,12900.0,12900.0,12900.0,0.0,72.0,928800.0,928800.0
TNB,2017-09-13,12900.0,12900.0,12900.0,12900.0,0.0,13.0,167700.0,167700.0
TNB,2017-09-12,12900.0,12900.0,12900.0,12900.0,209.0,164.0,2115.6,2115600.0
TNB,2017-09-11,12602.0,12650.0,12602.0,12636.29,87.0,14.0,176908.0,176908.0
TNB,2017-09-07,12416.0,12800.0,12416.0,12527.01,-213.0,89.0,1114.904,1114904.0
TNB,2017-09-06,12800.0,12800.0,12800.0,12800.0,0.0,68.0,870400.0,870400.0
TNB,2017-09-05,12800.0,12800.0,12800.0,12800.0,-14.0,101.0,1292.8,1292800.0
TNB,2017-09-04,12800.0,12850.0,12800.0,12817.74,-25.0,155.0,1986.75,1986750.0
TNB,2017-09-01,12850.0,12850.0,12850.0,12850.0,-124.0,15.0,192750.0,192750.0
TNB,2017-08-30,13000.0,13060.0,13000.0,13011.12,-66.0,259.0,3369.88,3369880.0
TNB,2017-08-25,13119.0,13119.0,13050.0,13097.21,36.0,42.0,550083.0,550083.0
TNB,2017-08-24,13050.0,13055.0,13050.0,13050.34,-76.0,146.0,1905.35,1905350.0
TNB,2017-08-23,13150.0,13150.0,13150.0,13150.0,10.0,320.0,4208.0,4208000.0
TNB,2017-08-22,13200.0,13200.0,13001.0,13136.3,104.0,100.0,1313.63,1313630.0
TNB,2017-08-21,13001.0,13001.0,13001.0,13001.0,-13.0,3.0,39003.0,39003.0
TNB,2017-08-18,13017.0,13018.0,13017.0,13017.36,-212.0,28.0,364486.0,364486.0
TNB,2017-08-17,13299.0,13299.0,13298.0,13298.72,230.0,60.0,797923.0,797923.0
TNB,2017-08-15,13000.0,13000.0,13000.0,13000.0,-222.0,70.0,910000.0,910000.0
TNB,2017-08-14,13299.0,13299.0,13289.0,13294.68,-4.0,179.0,2379.747,2379747.0
TNB,2017-08-11,13299.0,13300.0,13299.0,13299.38,-148.0,260.0,3457.84,3457840.0
TNB,2017-08-09,13499.0,13499.0,13499.0,13499.0,127.0,23.0,310477.0,310477.0
TNB,2017-08-07,13450.0,13450.0,13225.0,13329.13,269.0,694.0,9250.415,9250415.0
TNB,2017-08-04,13000.0,13000.0,12900.0,12979.61,36.0,146.0,1895.023,1895023.0
TNB,2017-08-03,12900.0,12999.0,12900.0,12933.3,30.0,194.0,2509.06,2509060.0
TNB,2017-08-01,12890.0,12900.0,12890.0,12894.74,-2.0,38.0,490000.0,490000.0
TNB,2017-07-31,12900.0,12900.0,12849.0,12896.76,308.0,315.0,4062.48,4062480.0
TNB,2017-07-28,12650.0,12650.0,12500.0,12511.84,-70.0,76.0,950900.0,950900.0
TNB,2017-07-27,12600.0,12604.0,12551.0,12599.53,-260.0,201.0,2532.506,2532506.0
TNB,2017-07-26,12889.0,13000.0,12850.0,12935.83,67.0,64.0,827893.0,827893.0
TNB,2017-07-25,12850.0,12850.0,12850.0,12850.0,0.0,77.0,989450.0,989450.0
TNB,2017-07-24,12850.0,12850.0,12850.0,12850.0,71.0,99.0,1272.15,1272150.0
TNB,2017-07-21,12850.0,12850.0,12369.0,12759.93,625.0,801.0,10220.707,12620707.0
TNB,2017-07-20,12200.0,12200.0,11999.0,12009.4,80.0,245.0,2942.303,2942303.0
TNB,2017-07-19,11950.0,11950.0,11850.0,11913.89,227.0,126.0,1501.15,1501150.0
TNB,2017-07-18,11700.0,11700.0,11600.0,11650.0,130.0,20.0,233000.0,233000.0
TNB,2017-07-17,11502.0,11502.0,11500.0,11500.54,0.0,292.0,3358.158,3358158.0
TNB,2017-07-14,11500.0,11500.0,11500.0,11500.0,1.0,78.0,897000.0,897000.0
TNB,2017-07-13,11500.0,11600.0,11447.0,11499.22,46.0,188.0,2161.854,2161854.0
TNB,2017-07-12,11447.0,11447.0,11447.0,11447.0,299.0,8.0,91576.0,91576.0
TNB,2017-07-10,11102.0,11200.0,11003.0,11114.26,138.0,175.0,1944.996,1944996.0
TNB,2017-07-07,11000.0,11000.0,10949.0,10962.71,246.0,164.0,1797.885,1797885.0
TNB,2017-07-06,10700.0,10700.0,10700.0,10700.0,-132.0,36.0,385200.0,385200.0
TNB,2017-07-05,10900.0,10900.0,10799.0,10843.33,-6.0,297.0,3220.469,3220469.0
TNB,2017-07-04,10850.0,10850.0,10850.0,10850.0,-37.0,7.0,75950.0,75950.0
TNB,2017-06-30,10890.0,10890.0,10890.0,10890.0,83.0,45.0,490050.0,490050.0
TNB,2017-06-28,10800.0,10800.0,10800.0,10800.0,1.0,42.0,453600.0,453600.0
TNB,2017-06-27,10800.0,10800.0,10799.0,10799.35,0.0,57.0,615563.0,615563.0
TNB,2017-06-23,10800.0,10800.0,10799.0,10799.85,0.0,470.0,5075.93,5075930.0
TNB,2017-06-22,10800.0,10800.0,10799.0,10799.68,83.0,155.0,1673.95,1673950.0
TNB,2017-06-21,10800.0,10800.0,10603.0,10710.55,10.0,297.0,3181.033,3181033.0
TNB,2017-06-20,10700.0,10700.0,10699.0,10699.94,195.0,179.0,1915.29,1915290.0
TNB,2017-06-19,10500.0,10500.0,10400.0,10495.41,92.0,428.0,4492.035,4492035.0
TNB,2017-06-16,10400.0,10400.0,10400.0,10400.0,48.0,10.0,104000.0,104000.0
TNB,2017-06-15,10350.0,10350.0,10350.0,10350.0,-31.0,100.0,1035.0,1035000.0
TNB,2017-06-14,10500.0,10500.0,10106.0,10381.8,382.0,50.0,519090.0,519090.0
TNB,2017-06-12,10001.0,10001.0,10000.0,10000.04,0.0,115.0,1150.005,1150005.0
TNB,2017-06-09,10000.0,10000.0,10000.0,10000.0,43.0,240.0,2400.0,2400000.0
TNB,2017-06-08,9960.0,9960.0,9950.0,9957.43,57.0,210.0,2091.06,2091060.0
TNB,2017-06-07,9901.0,9901.0,9901.0,9901.0,1.0,10.0,99010.0,99010.0
TNB,2017-06-06,9900.0,9900.0,9899.0,9899.81,73.0,314.0,3108.541,3108541.0
TNB,2017-06-05,9801.0,9899.0,9801.0,9827.73,-78.0,22.0,216210.0,216210.0
TNB,2017-06-01,9900.0,9960.0,9899.0,9904.77,5.0,44.0,435810.0,435810.0
TNB,2017-05-31,9900.0,9900.0,9900.0,9900.0,-95.0,50.0,495000.0,495000.0
TNB,2017-05-30,9990.0,9995.0,9990.0,9994.52,-623.0,293.0,2928.395,2928395.0
TNB,2017-05-19,10375.0,10713.0,10375.0,10658.12,-35.0,144.0,1534.769,1534769.0
TNB,2017-05-18,10700.0,10701.0,10650.0,10695.32,191.0,520.0,5561.565,5561565.0
TNB,2017-05-17,10490.0,10500.0,10490.0,10494.4,-192.0,125.0,1311.8,1311800.0
TNB,2017-05-16,10700.0,10700.0,10700.0,10700.0,-260.0,30.0,321000.0,321000.0
TNB,2017-05-15,10994.0,10994.0,10970.0,10985.11,32.0,27.0,296598.0,296598.0
TNB,2017-05-12,10950.0,10950.0,10950.0,10950.0,54.0,189.0,2069.55,2069550.0
TNB,2017-05-11,10899.0,10899.0,10890.0,10891.57,1.0,235.0,2559.519,2559519.0
TNB,2017-05-10,10890.0,10890.0,10890.0,10890.0,91.0,32.0,348480.0,348480.0
TNB,2017-05-09,10800.0,10900.0,10600.0,10792.2,339.0,658.0,7101.268,7101268.0
TNB,2017-05-05,10500.0,10500.0,10400.0,10438.1,324.0,105.0,1096.0,1096000.0
TNB,2017-05-04,10150.0,10150.0,10100.0,10110.62,11.0,113.0,1142.5,1142500.0
TNB,2017-05-03,10100.0,10100.0,10099.0,10099.18,49.0,85.0,858430.0,858430.0
TNB,2017-05-02,10050.0,10050.0,10050.0,10050.0,50.0,20.0,201000.0,201000.0
TNB,2017-04-27,10000.0,10001.0,10000.0,10000.41,0.0,322.0,3220.133,3220133.0
TNB,2017-04-26,10000.0,10000.0,10000.0,10000.0,0.0,45.0,450000.0,450000.0
TNB,2017-04-25,10000.0,10000.0,10000.0,10000.0,-99.0,59.0,590000.0,590000.0
TNB,2017-04-24,10100.0,10100.0,10100.0,10100.0,10.0,15.0,151500.0,151500.0
TNB,2017-04-21,10090.0,10090.0,10090.0,10090.0,-298.0,15.0,151350.0,151350.0
TNB,2017-04-20,10400.0,10401.0,10400.0,10400.25,-188.0,40.0,416010.0,416010.0
TNB,2017-04-19,10599.0,10599.0,10599.0,10599.0,-94.0,20.0,211980.0,211980.0
TNB,2017-04-13,10700.0,10700.0,10700.0,10700.0,-47.0,105.0,1123.5,1123500.0
TNB,2017-04-12,10750.0,10750.0,10750.0,10750.0,-6.0,14.0,150500.0,150500.0
TNB,2017-04-11,10451.0,10800.0,10451.0,10756.38,-9.0,16.0,172102.0,172102.0
TNB,2017-04-07,10750.0,10800.0,10750.0,10766.48,-54.0,88.0,947450.0,947450.0
TNB,2017-04-06,10850.0,10850.0,10810.0,10825.38,23.0,26.0,281460.0,281460.0
TNB,2017-04-05,10800.0,10801.0,10800.0,10800.32,-91.0,95.0,1026.03,1026030.0
TNB,2017-04-04,10900.0,10900.0,10899.0,10899.03,-1.0,30.0,326971.0,326971.0
TNB,2017-04-03,10900.0,10900.0,10900.0,10900.0,0.0,240.0,2616.0,2616000.0
TNB,2017-03-31,10900.0,10900.0,10900.0,10900.0,0.0,223.0,2430.7,2430700.0
TNB,2017-03-30,10900.0,10900.0,10900.0,10900.0,0.0,37.0,403300.0,403300.0
TNB,2017-03-29,10900.0,10900.0,10900.0,10900.0,0.0,45.0,490500.0,490500.0
TNB,2017-03-28,10900.0,10900.0,10900.0,10900.0,93.0,17.0,185300.0,185300.0
TNB,2017-03-27,10800.0,10800.0,10800.0,10800.0,-2.0,35.0,378000.0,378000.0
TNB,2017-03-24,10800.0,10810.0,10800.0,10802.42,-176.0,65.0,702157.0,702157.0
TNB,2017-03-23,10996.0,10996.0,10995.0,10995.68,1.0,31.0,340866.0,340866.0
TNB,2017-03-22,10997.0,10998.0,10800.0,10994.85,7.0,68.0,747650.0,747650.0
TNB,2017-03-21,10800.0,10999.0,10800.0,10987.25,252.0,127.0,1395.381,1395381.0
TNB,2017-03-20,10814.0,10814.0,10700.0,10716.68,206.0,41.0,439384.0,439384.0
TNB,2017-03-17,10500.0,10500.0,10499.0,10499.89,96.0,66.0,692993.0,692993.0
TNB,2017-03-16,10450.0,10450.0,10400.0,10400.29,66.0,171.0,1778.45,1778450.0
TNB,2017-03-15,10400.0,10400.0,10300.0,10332.55,123.0,267.0,2758.79,2758790.0
TNB,2017-03-14,10300.0,10300.0,10200.0,10207.24,7.0,430.0,4389.115,4389115.0
TNB,2017-03-13,10200.0,10200.0,10200.0,10200.0,-1.0,252.0,2570.4,2570400.0
TNB,2017-03-10,10200.0,10202.0,10200.0,10200.84,-285.0,64.0,652854.0,652854.0
TNB,2017-03-09,10500.0,10501.0,10500.0,10500.42,-187.0,52.0,546022.0,546022.0
TNB,2017-03-08,10700.0,10700.0,10700.0,10700.0,-226.0,23.0,246100.0,246100.0
TNB,2017-03-07,10947.0,10947.0,10947.0,10947.0,-48.0,5.0,54735.0,54735.0
TNB,2017-03-03,10999.0,11000.0,10999.0,10999.71,0.0,113.0,1242.967,1242967.0
TNB,2017-03-02,11000.0,11000.0,11000.0,11000.0,0.0,26.0,286000.0,286000.0
TNB,2017-03-01,11000.0,11000.0,11000.0,11000.0,-442.0,7.0,77000.0,77000.0
TNB,2017-02-28,11500.0,11590.0,11500.0,11508.18,922.0,99.0,1139.31,1139310.0
TNB,2017-02-24,10600.0,10600.0,10500.0,10536.71,-19.0,79.0,832400.0,832400.0
TNB,2017-02-23,10700.0,10700.0,10500.0,10557.14,151.0,14.0,147800.0,147800.0
TNB,2017-02-22,10400.0,10400.0,10399.0,10399.91,0.0,740.0,7695.934,7695934.0
TNB,2017-02-21,10400.0,10400.0,10400.0,10400.0,60.0,1.141,11866.4,11866400.0
TNB,2017-02-20,10300.0,10400.0,10300.0,10337.5,-15.0,8.0,82700.0,82700.0
TNB,2017-02-17,10400.0,10400.0,10300.0,10353.49,185.0,215.0,2226.0,2226000.0
TNB,2017-02-15,10165.0,10165.0,10165.0,10165.0,64.0,30.0,304950.0,304950.0
TNB,2017-02-14,10100.0,10100.0,10100.0,10100.0,0.0,142.0,1434.2,1434200.0
TNB,2017-02-13,10100.0,10100.0,10100.0,10100.0,6.0,45.0,454500.0,454500.0
TNB,2017-02-10,10100.0,10100.0,10000.0,10093.9,93.0,1.065,10750.0,10750000.0
TNB,2017-02-09,10200.0,10200.0,9950.0,10000.94,51.0,371.0,3710.35,3710350.0
TNB,2017-02-08,9950.0,9950.0,9950.0,9950.0,39.0,74.0,736300.0,736300.0
TNB,2017-02-06,9900.0,9950.0,9900.0,9911.04,-39.0,77.0,763150.0,763150.0
TNB,2017-02-03,9950.0,9950.0,9950.0,9950.0,51.0,5.0,49750.0,49750.0
TNB,2017-02-02,9900.0,9900.0,9900.0,9900.0,1.0,137.0,1356.3,1356300.0
TNB,2017-02-01,9900.0,9900.0,9899.0,9899.48,0.0,97.0,960250.0,960250.0
TNB,2017-01-30,9900.0,9900.0,9899.0,9899.8,0.0,100.0,989980.0,989980.0
TNB,2017-01-25,9900.0,9900.0,9900.0,9900.0,64.0,14.0,138600.0,138600.0
TNB,2017-01-24,9900.0,9900.0,9800.0,9837.5,70.0,80.0,787000.0,787000.0
TNB,2017-01-23,9769.0,9769.0,9769.0,9769.0,299.0,10.0,97690.0,97690.0
TNB,2017-01-20,9500.0,9500.0,9335.0,9485.0,466.0,11.0,104335.0,104335.0
TNB,2017-01-16,9063.0,9063.0,9063.0,9063.0,3.0,486.0,4404.618,4404618.0
TNB,2017-01-13,9063.0,9063.0,9050.0,9060.25,11.0,156.0,1413.399,1413399.0
TNB,2017-01-12,9050.0,9050.0,9050.0,9050.0,-7.0,10.0,90500.0,90500.0
TNB,2017-01-10,9050.0,9063.0,9050.0,9056.09,-8.0,47.0,425636.0,425636.0
TNB,2017-01-09,9063.0,9063.0,9063.0,9063.0,415.0,1.0,9063.0,9063.0
TNB,2016-12-28,8701.0,8705.0,8701.0,8701.53,2.0,98.0,852750.0,852750.0
TNB,2016-12-27,8700.0,8700.0,8700.0,8700.0,58.0,132.0,1148.4,1148400.0
TNB,2016-12-20,8650.0,8650.0,8650.0,8650.0,-57.0,10.0,86500.0,86500.0
TNB,2016-12-19,8700.0,8700.0,8700.0,8700.0,116.0,50.0,435000.0,435000.0
TNB,2016-12-16,8600.0,8600.0,8600.0,8600.0,-19.0,8.0,68800.0,68800.0
TNB,2016-12-15,8600.0,8630.0,8600.0,8616.44,19.0,73.0,629000.0,629000.0
TNB,2016-12-13,8600.0,8600.0,8600.0,8600.0,0.0,76.0,653600.0,653600.0
TNB,2016-12-12,8600.0,8600.0,8600.0,8600.0,118.0,16.0,137600.0,137600.0
TNB,2016-12-09,8502.0,8502.0,8500.0,8500.09,72.0,45.0,382504.0,382504.0
TNB,2016-12-05,8439.0,8439.0,8439.0,8439.0,-300.0,1.0,8439.0,8439.0
TNB,2016-12-01,8700.0,8700.0,8700.0,8700.0,0.0,20.0,174000.0,174000.0
TNB,2016-11-28,8700.0,8700.0,8700.0,8700.0,0.0,102.0,887400.0,887400.0
TNB,2016-11-25,8700.0,8701.0,8700.0,8700.14,21.0,81.0,704711.0,704711.0
TNB,2016-11-22,8670.0,8700.0,8670.0,8682.0,-14.0,185.0,1606.17,1606170.0
TNB,2016-11-18,8650.0,8750.0,8650.0,8694.44,30.0,36.0,313000.0,313000.0
TNB,2016-11-17,8700.0,8700.0,8630.0,8668.4,72.0,144.0,1248.25,1248250.0
TNB,2016-11-16,8600.0,8700.0,8600.0,8606.25,-39.0,176.0,1514.7,1514700.0
TNB,2016-11-15,8700.0,8700.0,8600.0,8640.0,47.0,25.0,216000.0,216000.0
TNB,2016-11-14,8600.0,8600.0,8600.0,8600.0,-49.0,1.023,8797.8,8797800.0
TNB,2016-11-10,8643.0,8643.0,8640.0,8642.55,-1.0,53.0,458055.0,458055.0
TNB,2016-11-08,8643.0,8643.0,8643.0,8643.0,0.0,75.0,648225.0,648225.0
TNB,2016-11-07,8643.0,8643.0,8643.0,8643.0,999.0,153.0,1322.379,1322379.0
TNB,2016-11-03,7870.0,7870.0,7850.0,7857.65,86.0,162.0,1272.94,1272940.0
TNB,2016-11-01,7800.0,7800.0,7750.0,7790.65,52.0,246.0,1916.5,1916500.0
TNB,2016-10-31,7750.0,7750.0,7750.0,7750.0,0.0,141.0,1092.75,1092750.0
TNB,2016-10-28,7750.0,7750.0,7750.0,7750.0,1.0,38.0,294500.0,294500.0
TNB,2016-10-27,7750.0,7750.0,7749.0,7749.6,-1.0,50.0,387480.0,387480.0
TNB,2016-10-26,7750.0,7750.0,7750.0,7750.0,1.0,102.0,790500.0,790500.0
TNB,2016-10-25,7750.0,7750.0,7749.0,7749.37,0.0,27.0,209233.0,209233.0
TNB,2016-10-21,7749.0,7749.0,7749.0,7749.0,10.0,4.0,30996.0,30996.0
TNB,2016-10-20,7749.0,7749.0,7700.0,7741.26,43.0,19.0,147084.0,147084.0
TNB,2016-10-19,7700.0,7749.0,7700.0,7708.32,-1.0,77.0,593541.0,593541.0
TNB,2016-10-18,7749.0,7749.0,7700.0,7709.16,22.0,123.0,948227.0,948227.0
TNB,2016-10-17,7700.0,7700.0,7680.0,7692.0,-9.0,100.0,769200.0,769200.0
TNB,2016-10-14,7698.0,7700.0,7698.0,7699.23,67.0,100.0,769923.0,2667123.0
TNB,2016-10-13,7650.0,7650.0,7600.0,7648.09,128.0,555.0,4244.689,4244689.0
TNB,2016-10-12,7511.0,7560.0,7511.0,7551.16,2.0,95.0,717360.0,717360.0
TNB,2016-10-06,7550.0,7550.0,7550.0,7550.0,0.0,66.0,498300.0,498300.0
TNB,2016-10-05,7550.0,7550.0,7550.0,7550.0,1.0,19.0,143450.0,143450.0
TNB,2016-10-04,7550.0,7550.0,7549.0,7549.44,53.0,72.0,543560.0,543560.0
TNB,2016-09-30,7549.0,7549.0,7500.0,7509.67,13.0,52.0,390503.0,390503.0
TNB,2016-09-28,7500.0,7500.0,7500.0,7500.0,0.0,27.0,202500.0,202500.0
TNB,2016-09-27,7500.0,7501.0,7500.0,7500.32,0.0,62.0,465020.0,465020.0
TNB,2016-09-26,7500.0,7500.0,7500.0,7500.0,0.0,5.0,37500.0,37500.0
TNB,2016-09-23,7500.0,7500.0,7500.0,7500.0,0.0,47.0,352500.0,352500.0
TNB,2016-09-22,7500.0,7500.0,7500.0,7500.0,1.0,41.0,307500.0,307500.0
TNB,2016-09-21,7500.0,7500.0,7499.0,7499.34,66.0,109.0,817428.0,817428.0
TNB,2016-09-20,7450.0,7450.0,7450.0,7450.0,43.0,50.0,372500.0,372500.0
TNB,2016-09-14,7450.0,7450.0,7400.0,7418.07,24.0,83.0,615700.0,615700.0
TNB,2016-09-12,7400.0,7400.0,7400.0,7400.0,-38.0,4.0,29600.0,29600.0
TNB,2016-09-06,7400.0,7450.0,7400.0,7428.26,-39.0,23.0,170850.0,170850.0
TNB,2016-09-02,7450.0,7529.0,7450.0,7457.18,-104.0,55.0,410145.0,410145.0
TNB,2016-08-30,7530.0,7549.0,7530.0,7535.63,27.0,27.0,203462.0,203462.0
TNB,2016-08-25,7515.0,7515.0,7515.0,7515.0,0.0,1.0,7515.0,7515.0
TNB,2016-08-24,7515.0,7515.0,7515.0,7515.0,3.0,4.0,30060.0,30060.0
TNB,2016-08-22,7550.0,7550.0,7500.0,7512.5,152.0,40.0,300500.0,300500.0
TNB,2016-08-19,7400.0,7400.0,7400.0,7400.0,68.0,30.0,222000.0,222000.0
TNB,2016-08-18,7350.0,7350.0,7350.0,7350.0,0.0,43.0,316050.0,316050.0
TNB,2016-08-17,7350.0,7350.0,7350.0,7350.0,0.0,25.0,183750.0,183750.0
TNB,2016-08-16,7350.0,7350.0,7350.0,7350.0,0.0,3.0,22050.0,22050.0
TNB,2016-08-15,7350.0,7350.0,7350.0,7350.0,68.0,3.0,22050.0,22050.0
TNB,2016-08-12,7300.0,7300.0,7300.0,7300.0,0.0,66.0,481800.0,481800.0
TNB,2016-08-11,7300.0,7300.0,7300.0,7300.0,0.0,42.0,306600.0,306600.0
TNB,2016-08-08,7300.0,7300.0,7300.0,7300.0,0.0,45.0,328500.0,328500.0
TNB,2016-08-05,7300.0,7300.0,7300.0,7300.0,0.0,10.0,73000.0,73000.0
TNB,2016-08-04,7300.0,7300.0,7300.0,7300.0,210.0,31.0,226300.0,226300.0
TNB,2016-07-28,7150.0,7150.0,7150.0,7150.0,70.0,65.0,464750.0,464750.0
TNB,2016-07-27,7100.0,7100.0,7100.0,7100.0,71.0,14.0,99400.0,99400.0
TNB,2016-07-26,7050.0,7050.0,7050.0,7050.0,-5.0,20.0,141000.0,141000.0
TNB,2016-07-25,7055.0,7055.0,7053.0,7053.43,-2.0,298.0,2101.922,2101922.0
TNB,2016-07-22,7055.0,7055.0,7055.0,7055.0,252.0,85.0,599675.0,599675.0
TNB,2016-07-21,7055.0,7055.0,6855.0,6881.36,31.0,122.0,839526.0,839526.0
TNB,2016-07-19,6850.0,7000.0,6850.0,6860.0,11.0,160.0,1097.6,1097600.0
TNB,2016-07-18,6850.0,6870.0,6850.0,6852.67,0.0,150.0,1027.9,1027900.0
TNB,2016-07-14,6850.0,7050.0,6850.0,6852.47,4.0,162.0,1110.1,1110100.0
TNB,2016-07-12,6850.0,6850.0,6850.0,6850.0,44.0,20.0,137000.0,137000.0
TNB,2016-07-11,6820.0,6820.0,6820.0,6820.0,29.0,8.0,54560.0,54560.0
TNB,2016-07-07,6800.0,6803.0,6800.0,6800.47,1.0,350.0,2380.166,2380166.0
TNB,2016-06-23,6800.0,6800.0,6800.0,6800.0,0.0,210.0,1428.0,1428000.0
TNB,2016-06-22,6800.0,6800.0,6800.0,6800.0,0.0,410.0,2788.0,2788000.0
TNB,2016-06-13,6800.0,6800.0,6800.0,6800.0,-145.0,100.0,680000.0,680000.0
TNB,2016-06-09,6900.0,6900.0,6900.0,6900.0,0.0,15.0,103500.0,103500.0
TNB,2016-05-31,6900.0,6900.0,6900.0,6900.0,0.0,5.0,34500.0,34500.0
TNB,2016-05-30,6900.0,6902.0,6900.0,6900.23,-1.0,79.0,545118.0,545118.0
TNB,2016-05-20,6900.0,6901.0,6900.0,6900.91,-832.0,22.0,151820.0,151820.0
TNB,2016-05-19,7530.0,7550.0,7500.0,7526.97,-25.0,727.0,5472.104,5472104.0
TNB,2016-05-18,7550.0,7550.0,7501.0,7545.74,61.0,46.0,347104.0,347104.0
TNB,2016-05-17,7500.0,7500.0,7500.0,7500.0,-66.0,35.0,262500.0,262500.0
TNB,2016-05-16,7550.0,7550.0,7550.0,7550.0,40.0,42.0,317100.0,317100.0
TNB,2016-05-13,7550.0,7598.0,7500.0,7519.84,-40.0,899.0,6760.336,6760336.0
TNB,2016-05-11,7550.0,7550.0,7550.0,7550.0,97.0,63.0,475650.0,475650.0
TNB,2016-05-10,7550.0,7550.0,7450.0,7477.44,105.0,90.0,672970.0,672970.0
TNB,2016-05-09,7400.0,7400.0,7400.0,7400.0,0.0,89.0,658600.0,658600.0
TNB,2016-05-06,7400.0,7400.0,7400.0,7400.0,0.0,18.0,133200.0,133200.0
TNB,2016-05-05,7400.0,7400.0,7400.0,7400.0,0.0,199.0,1472.6,1472600.0
TNB,2016-05-04,7400.0,7400.0,7400.0,7400.0,0.0,42.0,310800.0,310800.0
TNB,2016-05-03,7400.0,7400.0,7400.0,7400.0,0.0,24.0,177600.0,177600.0
TNB,2016-04-28,7400.0,7400.0,7400.0,7400.0,1.0,85.0,629000.0,629000.0
TNB,2016-04-27,7400.0,7400.0,7399.0,7399.03,0.0,268.0,1982.941,1982941.0
TNB,2016-04-26,7399.0,7399.0,7399.0,7399.0,0.0,35.0,258965.0,258965.0
TNB,2016-04-25,7400.0,7400.0,7398.0,7399.28,-1.0,36.0,266374.0,266374.0
TNB,2016-04-22,7400.0,7400.0,7400.0,7400.0,-67.0,100.0,740000.0,740000.0
TNB,2016-04-21,7450.0,7450.0,7450.0,7450.0,68.0,50.0,372500.0,372500.0
TNB,2016-04-20,7400.0,7400.0,7400.0,7400.0,0.0,380.0,2812.0,2812000.0
TNB,2016-04-19,7400.0,7400.0,7399.0,7399.88,0.0,82.0,606790.0,606790.0
TNB,2016-04-15,7400.0,7400.0,7400.0,7400.0,1.0,110.0,814000.0,814000.0
TNB,2016-04-14,7400.0,7400.0,7399.0,7399.48,-3.0,97.0,717750.0,717750.0
TNB,2016-04-12,7400.0,7500.0,7400.0,7401.52,-153.0,1.32,9770.0,9770000.0
TNB,2016-04-11,7500.0,7550.0,7500.0,7516.88,14.0,80.0,601350.0,601350.0
TNB,2016-04-08,7500.0,7550.0,7500.0,7506.33,43.0,79.0,593000.0,593000.0
TNB,2016-04-07,7500.0,7500.0,7400.0,7474.07,100.0,189.0,1412.6,1412600.0
TNB,2016-04-05,7400.0,7400.0,7400.0,7400.0,-67.0,40.0,296000.0,296000.0
TNB,2016-04-04,7450.0,7450.0,7450.0,7450.0,0.0,85.0,633250.0,633250.0
TNB,2016-04-01,7450.0,7450.0,7450.0,7450.0,0.0,50.0,372500.0,372500.0
TNB,2016-03-31,7450.0,7450.0,7450.0,7450.0,38.0,83.0,618350.0,618350.0
TNB,2016-03-29,7420.0,7423.0,7420.0,7422.04,29.0,50.0,371102.0,371102.0
TNB,2016-03-28,7400.0,7401.0,7400.0,7400.8,-133.0,50.0,370040.0,370040.0
TNB,2016-03-21,7500.0,7501.0,7500.0,7500.2,-66.0,25.0,187505.0,187505.0
TNB,2016-03-18,7550.0,7550.0,7550.0,7550.0,-73.0,9.0,67950.0,67950.0
TNB,2016-03-14,7649.0,7649.0,7600.0,7605.72,-58.0,60.0,456343.0,456343.0
TNB,2016-03-09,7650.0,7650.0,7650.0,7650.0,66.0,9.0,68850.0,68850.0
TNB,2016-03-08,7600.0,7600.0,7600.0,7600.0,53.0,53.0,402800.0,402800.0
TNB,2016-03-07,7560.0,7560.0,7560.0,7560.0,-53.0,20.0,151200.0,151200.0
TNB,2016-03-04,7600.0,7600.0,7599.0,7599.91,0.0,94.0,714392.0,714392.0
TNB,2016-03-03,7600.0,7600.0,7600.0,7600.0,43.0,39.0,296400.0,296400.0
TNB,2016-03-02,7600.0,7600.0,7550.0,7567.74,-55.0,124.0,938400.0,938400.0
TNB,2016-03-01,7600.0,7650.0,7600.0,7609.36,12.0,203.0,1544.7,1544700.0
TNB,2016-02-29,7600.0,7600.0,7600.0,7600.0,0.0,30.0,228000.0,228000.0
TNB,2016-02-23,7600.0,7600.0,7600.0,7600.0,133.0,9.0,68400.0,68400.0
TNB,2016-02-16,7500.0,7500.0,7500.0,7500.0,0.0,2.0,15000.0,15000.0
TNB,2016-02-11,7500.0,7500.0,7500.0,7500.0,0.0,1.0,7500.0,7500.0
TNB,2016-02-09,7500.0,7500.0,7500.0,7500.0,0.0,15.0,112500.0,112500.0
TNB,2016-02-08,7500.0,7500.0,7500.0,7500.0,0.0,50.0,375000.0,375000.0
TNB,2016-01-29,7500.0,7500.0,7500.0,7500.0,0.0,129.0,967500.0,967500.0
TNB,2016-01-28,7500.0,7500.0,7500.0,7500.0,0.0,56.0,420000.0,420000.0
TNB,2016-01-27,7500.0,7500.0,7500.0,7500.0,0.0,70.0,525000.0,525000.0
TNB,2016-01-26,7500.0,7500.0,7500.0,7500.0,0.0,133.0,997500.0,997500.0
TNB,2016-01-22,7500.0,7500.0,7500.0,7500.0,0.0,3.0,22500.0,22500.0
TNB,2016-01-21,7500.0,7500.0,7500.0,7500.0,1.0,1.0,7500.0,7500.0
TNB,2016-01-20,7499.0,7499.0,7499.0,7499.0,-5.0,20.0,149980.0,149980.0
TNB,2016-01-12,7500.0,7504.0,7500.0,7502.39,-1.0,70.0,525167.0,525167.0
TNB,2016-01-11,7503.0,7503.0,7503.0,7503.0,-4.0,2.0,15006.0,15006.0
TNB,2015-12-28,7503.0,7511.0,7501.0,7505.72,-27.0,113.0,848146.0,848146.0
TNB,2015-12-25,7510.0,7550.0,7510.0,7526.14,-25.0,83.0,624670.0,624670.0
TNB,2015-12-15,7510.0,7799.0,7510.0,7545.04,67.0,150.0,1131.756,1131756.0
TNB,2015-12-14,7495.0,7495.0,7495.0,7495.0,299.0,50.0,374750.0,1384634.0
TNB,2015-12-07,7277.0,7278.0,7277.0,7277.66,108.0,100.0,727766.0,727766.0
TNB,2015-12-01,7200.0,7200.0,7200.0,7200.0,0.0,35.0,252000.0,252000.0
TNB,2015-11-26,7200.0,7200.0,7200.0,7200.0,84.0,147.0,1058.4,1058400.0
TNB,2015-11-18,7150.0,7150.0,7050.0,7139.74,127.0,78.0,556900.0,556900.0
TNB,2015-11-17,7050.0,7050.0,7050.0,7050.0,216.0,46.0,324300.0,324300.0
TNB,2015-11-11,6901.0,6901.0,6901.0,6901.0,-13.0,50.0,345050.0,345050.0
TNB,2015-11-10,6910.0,6910.0,6910.0,6910.0,-58.0,6.0,41460.0,41460.0
TNB,2015-11-09,6950.0,6950.0,6950.0,6950.0,-73.0,76.0,528200.0,528200.0
TNB,2015-11-06,7001.0,7001.0,7001.0,7001.0,-139.0,2.0,14002.0,14002.0
TNB,2015-11-05,7100.0,7100.0,7100.0,7100.0,0.0,96.0,681600.0,681600.0
TNB,2015-11-04,7100.0,7101.0,7100.0,7100.12,12.0,168.0,1192.82,1192820.0
TNB,2015-11-03,7150.0,7150.0,7000.0,7091.89,131.0,37.0,262400.0,262400.0
TNB,2015-11-02,7000.0,7000.0,7000.0,7000.0,143.0,327.0,2289.0,2289000.0
TNB,2015-10-30,6901.0,6901.0,6901.0,6901.0,300.0,57.0,393357.0,393357.0
TNB,2015-10-29,6700.0,6700.0,6700.0,6700.0,7.0,30.0,201000.0,201000.0
TNB,2015-10-28,6698.0,6698.0,6695.0,6695.37,296.0,81.0,542325.0,542325.0
TNB,2015-10-27,6503.0,6503.0,6503.0,6503.0,5.0,10.0,65030.0,65030.0
TNB,2015-10-21,6500.0,6500.0,6500.0,6500.0,219.0,43.0,279500.0,279500.0
TNB,2015-10-19,6361.0,6361.0,6361.0,6361.0,1.0,108.0,686988.0,686988.0
TNB,2015-10-13,6360.0,6365.0,6360.0,6360.59,-1.0,17.0,108130.0,108130.0
TNB,2015-10-06,6361.0,6361.0,6361.0,6361.0,2.0,90.0,572490.0,572490.0
TNB,2015-10-02,6360.0,6360.0,6360.0,6360.0,0.0,6.0,38160.0,38160.0
TNB,2015-10-01,6360.0,6360.0,6360.0,6360.0,0.0,24.0,152640.0,152640.0
TNB,2015-09-28,6360.0,6360.0,6360.0,6360.0,-14.0,34.0,216240.0,216240.0
TNB,2015-09-25,6500.0,6500.0,6350.0,6368.75,109.0,16.0,101900.0,101900.0
TNB,2015-09-24,6300.0,6300.0,6300.0,6300.0,0.0,4.0,25200.0,25200.0
TNB,2015-09-23,6300.0,6300.0,6300.0,6300.0,0.0,23.0,144900.0,144900.0
TNB,2015-09-22,6300.0,6300.0,6300.0,6300.0,161.0,7.0,44100.0,44100.0
TNB,2015-09-21,6200.0,6200.0,6200.0,6200.0,-2.0,18.0,111600.0,111600.0
TNB,2015-09-18,6201.0,6201.0,6201.0,6201.0,-35.0,17.0,105417.0,105417.0
TNB,2015-09-17,6200.0,6300.0,6200.0,6223.08,37.0,13.0,80900.0,80900.0
TNB,2015-09-14,6200.0,6200.0,6200.0,6200.0,37.0,25.0,155000.0,155000.0
TNB,2015-09-11,6101.0,6200.0,6101.0,6177.36,73.0,11.0,67951.0,67951.0
TNB,2015-09-09,6150.0,6150.0,6090.0,6132.69,70.0,156.0,956700.0,956700.0
TNB,2015-09-07,6090.0,6090.0,6090.0,6090.0,-98.0,55.0,334950.0,334950.0
TNB,2015-09-04,6150.0,6150.0,6150.0,6150.0,112.0,34.0,209100.0,209100.0
TNB,2015-09-03,6082.0,6082.0,6082.0,6082.0,113.0,12.0,72984.0,72984.0
TNB,2015-09-02,6050.0,6050.0,6000.0,6014.2,24.0,81.0,487150.0,487150.0
TNB,2015-09-01,6000.0,6000.0,6000.0,6000.0,38.0,40.0,240000.0,240000.0
TNB,2015-08-25,6000.0,6000.0,5976.0,5977.41,274.0,34.0,203232.0,203232.0
TNB,2015-08-24,5800.0,5841.0,5800.0,5818.26,27.0,414.0,2408.76,2408760.0
TNB,2015-08-17,5840.0,5840.0,5670.0,5802.67,234.0,45.0,261120.0,261120.0
TNB,2015-08-14,5670.0,5670.0,5670.0,5670.0,299.0,10.0,56700.0,56700.0
TNB,2015-08-10,5506.0,5510.0,5505.0,5505.13,-44.0,602.0,3314.087,3314087.0
TNB,2015-08-05,5500.0,5665.0,5500.0,5529.64,54.0,56.0,309660.0,309660.0
TNB,2015-08-04,5500.0,5500.0,5500.0,5500.0,0.0,136.0,748000.0,748000.0
TNB,2015-07-31,5500.0,5500.0,5500.0,5500.0,0.0,712.0,3916.0,3916000.0
TNB,2015-07-30,5500.0,5500.0,5500.0,5500.0,0.0,288.0,1584.0,1584000.0
TNB,2015-07-29,5500.0,5500.0,5500.0,5500.0,166.0,143.0,786500.0,786500.0
TNB,2015-07-28,5410.0,5410.0,5410.0,5410.0,-164.0,7.0,37870.0,37870.0
TNB,2015-07-21,5500.0,5500.0,5500.0,5500.0,219.0,23.0,126500.0,126500.0
TNB,2015-07-16,5382.0,5382.0,5382.0,5382.0,-215.0,4.0,21528.0,21528.0
TNB,2015-07-15,5500.0,5500.0,5500.0,5500.0,0.0,20.0,110000.0,110000.0
TNB,2015-07-14,5500.0,5500.0,5500.0,5500.0,0.0,80.0,440000.0,440000.0
TNB,2015-07-10,5500.0,5500.0,5500.0,5500.0,0.0,20.0,110000.0,110000.0
TNB,2015-07-09,5500.0,5500.0,5500.0,5500.0,8.0,117.0,643500.0,643500.0
TNB,2015-07-08,5500.0,5500.0,5490.0,5495.45,-8.0,33.0,181350.0,181350.0
TNB,2015-07-03,5500.0,5500.0,5500.0,5500.0,0.0,10.0,55000.0,55000.0
TNB,2015-06-30,5500.0,5500.0,5500.0,5500.0,92.0,2.0,11000.0,11000.0
TNB,2015-06-22,5450.0,5450.0,5450.0,5450.0,281.0,12.0,65400.0,65400.0
TNB,2015-06-15,5300.0,5301.0,5300.0,5300.94,-183.0,18.0,95417.0,95417.0
TNB,2015-06-08,5400.0,5400.0,5400.0,5400.0,0.0,50.0,270000.0,270000.0
TNB,2015-06-03,5400.0,5400.0,5400.0,5400.0,-72.0,8.0,43200.0,43200.0
TNB,2015-06-01,5336.0,5500.0,5336.0,5439.26,-111.0,27.0,146860.0,146860.0
TNB,2015-05-20,5520.0,5520.0,5461.0,5500.33,-935.0,45.0,247515.0,247515.0
TNB,2015-05-07,6098.0,6098.0,6001.0,6067.61,21.0,254.0,1541.174,1541174.0
TNB,2015-05-06,6000.0,6099.0,6000.0,6054.77,-73.0,31.0,187698.0,187698.0
TNB,2015-05-05,6020.0,6100.0,6020.0,6099.32,-1.0,1.216,7416.778,7416778.0
TNB,2015-05-04,6100.0,6100.0,6099.0,6099.88,260.0,74.0,451391.0,451391.0
TNB,2015-04-30,6000.0,6000.0,5900.0,5945.35,77.0,172.0,1022.6,1022600.0
TNB,2015-04-29,5900.0,5900.0,5900.0,5900.0,-2.0,1.177,6944.3,6944300.0
TNB,2015-04-28,5901.0,5901.0,5901.0,5901.0,-102.0,60.0,354060.0,354060.0
TNB,2015-04-27,5907.0,6001.0,5907.0,5961.65,-210.0,79.0,470970.0,470970.0
TNB,2015-04-24,6051.0,6099.0,6051.0,6089.42,-24.0,180.0,1096.095,1096095.0
TNB,2015-04-23,6100.0,6140.0,6100.0,6103.92,-81.0,51.0,311300.0,311300.0
TNB,2015-04-22,6050.0,6199.0,6050.0,6153.96,-120.0,142.0,873862.0,873862.0
TNB,2015-04-20,6229.0,6229.0,6229.0,6229.0,-3.0,12.0,74748.0,74748.0
TNB,2015-04-17,6240.0,6240.0,6230.0,6230.91,31.0,209.0,1302.26,1302260.0
TNB,2015-04-16,6250.0,6250.0,6120.0,6211.93,-140.0,221.0,1372.837,1372837.0
TNB,2015-04-15,6300.0,6300.0,6300.0,6300.0,-100.0,128.0,806400.0,806400.0
TNB,2015-04-14,6300.0,6400.0,6300.0,6363.95,-32.0,86.0,547300.0,547300.0
TNB,2015-04-09,6402.0,6600.0,6150.0,6384.15,542.0,130.0,829940.0,829940.0
TNB,2015-04-08,6056.0,6056.0,6056.0,6056.0,1000.0,1.0,6056.0,6056.0
TNB,2015-04-07,5601.0,5601.0,5450.0,5505.55,220.0,280.0,1541.555,1541555.0
TNB,2015-04-06,5400.0,5400.0,5350.0,5386.98,62.0,192.0,1034.3,1034300.0
TNB,2015-04-03,5350.0,5360.0,5350.0,5353.92,-150.0,97.0,519330.0,519330.0
TNB,2015-04-02,5400.0,5450.0,5400.0,5435.63,-26.0,87.0,472900.0,472900.0
TNB,2015-03-30,5450.0,5450.0,5450.0,5450.0,0.0,28.0,152600.0,152600.0
TNB,2015-03-27,5450.0,5450.0,5450.0,5450.0,2.0,22.0,119900.0,119900.0
TNB,2015-03-26,5449.0,5449.0,5449.0,5449.0,92.0,13.0,70837.0,70837.0
TNB,2015-03-25,5400.0,5400.0,5350.0,5399.57,93.0,235.0,1268.9,1268900.0
TNB,2015-03-24,5350.0,5350.0,5350.0,5350.0,-93.0,137.0,732950.0,732950.0
TNB,2015-03-23,5400.0,5400.0,5400.0,5400.0,1.0,610.0,3294.0,3294000.0
TNB,2015-03-20,5399.0,5400.0,5399.0,5399.26,-1.0,19.0,102586.0,102586.0
TNB,2015-03-19,5400.0,5400.0,5400.0,5400.0,49.0,33.0,178200.0,178200.0
TNB,2015-03-18,5390.0,5390.0,5350.0,5373.53,139.0,85.0,456750.0,456750.0
TNB,2015-03-17,5300.0,5300.0,5300.0,5300.0,0.0,35.0,185500.0,185500.0
TNB,2015-03-16,5300.0,5300.0,5300.0,5300.0,0.0,22.0,116600.0,116600.0
TNB,2015-03-12,5250.0,5350.0,5250.0,5300.0,59.0,20.0,106000.0,106000.0
TNB,2015-03-11,5320.0,5320.0,5250.0,5268.85,36.0,52.0,273980.0,273980.0
TNB,2015-03-09,5250.0,5250.0,5250.0,5250.0,-277.0,62.0,325500.0,325500.0
TNB,2015-03-04,5400.0,5400.0,5399.0,5399.68,1.0,102.0,550767.0,550767.0
TNB,2015-03-03,5399.0,5399.0,5399.0,5399.0,-2.0,1.0,5399.0,5399.0
TNB,2015-02-26,5400.0,5401.0,5400.0,5400.03,-65.0,450.0,2430.015,2430015.0
TNB,2015-02-20,5450.0,5450.0,5400.0,5435.46,-25.0,306.0,1663.25,1663250.0
TNB,2015-02-19,5449.0,5449.0,5449.0,5449.0,91.0,17.0,92633.0,92633.0
TNB,2015-02-17,5400.0,5400.0,5400.0,5400.0,-92.0,55.0,297000.0,297000.0
TNB,2015-02-11,5450.0,5450.0,5450.0,5450.0,0.0,60.0,327000.0,327000.0
TNB,2015-02-09,5450.0,5450.0,5450.0,5450.0,0.0,435.0,2370.75,2370750.0
TNB,2015-02-04,5450.0,5450.0,5450.0,5450.0,0.0,50.0,272500.0,272500.0
TNB,2015-02-02,5450.0,5450.0,5450.0,5450.0,49.0,92.0,501400.0,501400.0
TNB,2015-01-29,5450.0,5450.0,5410.0,5423.33,64.0,75.0,406750.0,406750.0
TNB,2015-01-28,5400.0,5400.0,5350.0,5388.97,-23.0,68.0,366450.0,366450.0
TNB,2015-01-23,5400.0,5450.0,5400.0,5401.46,96.0,103.0,556350.0,556350.0
TNB,2015-01-22,5350.0,5350.0,5350.0,5350.0,63.0,94.0,502900.0,502900.0
TNB,2015-01-16,5350.0,5350.0,5300.0,5316.67,31.0,30.0,159500.0,159500.0
TNB,2015-01-15,5300.0,5300.0,5300.0,5300.0,-93.0,15.0,79500.0,79500.0
TNB,2015-01-12,5350.0,5350.0,5350.0,5350.0,92.0,5.0,26750.0,26750.0
TNB,2015-01-08,5301.0,5301.0,5301.0,5301.0,-91.0,55.0,291555.0,291555.0
TNB,2015-01-05,5400.0,5400.0,5299.0,5349.5,96.0,10.0,53495.0,53495.0
TRPS,2020-01-27,1800.0,1800.0,1800.0,1800.0,0.0,105.0,189000.0,189000.0
TRPS,2020-01-21,1800.0,1800.0,1800.0,1800.0,0.0,73.0,131400.0,131400.0
TRPS,2019-10-01,1800.0,1800.0,1800.0,1800.0,0.0,47.0,84600.0,84600.0
TRPS,2019-08-06,1800.0,1800.0,1800.0,1800.0,0.0,27.0,48600.0,48600.0
TRPS,2019-05-16,1800.0,1800.0,1800.0,1800.0,0.0,38.0,68400.0,68400.0
TRPS,2019-03-07,1800.0,1800.0,1800.0,1800.0,2000.0,75.0,135000.0,135000.0
TRPS,2017-12-14,1500.0,1500.0,1500.0,1500.0,0.0,28.0,42000.0,42000.0
TRPS,2017-12-01,1500.0,1500.0,1500.0,1500.0,0.0,45.0,67500.0,67500.0
TRPS,2017-11-29,1500.0,1500.0,1500.0,1500.0,0.0,41.0,61500.0,61500.0
TRPS,2017-11-23,1500.0,1500.0,1500.0,1500.0,0.0,108.0,162000.0,162000.0
TRPS,2017-03-15,1500.0,1500.0,1500.0,1500.0,0.0,56.0,84000.0,84000.0
TRPS,2017-01-31,1500.0,1500.0,1500.0,1500.0,0.0,43.0,64500.0,64500.0
TRPS,2017-01-26,1500.0,1500.0,1500.0,1500.0,0.0,25.0,37500.0,37500.0
TRPS,2017-01-23,1500.0,1500.0,1500.0,1500.0,0.0,48.0,72000.0,72000.0
TRPS,2017-01-17,1500.0,1500.0,1500.0,1500.0,0.0,38.0,57000.0,57000.0
TRPS,2016-12-28,1500.0,1500.0,1500.0,1500.0,5000.0,86.0,129000.0,129000.0
TRPS,2016-07-25,1000.0,1000.0,1000.0,1000.0,0.0,51.0,51000.0,51000.0
TRPS,2016-02-04,1000.0,1000.0,1000.0,1000.0,0.0,35.0,35000.0,35000.0
TRPS,2015-12-15,1000.0,1000.0,1000.0,1000.0,0.0,43.0,43000.0,43000.0
TRPS,2015-09-04,1000.0,1000.0,1000.0,1000.0,0.0,88.0,88000.0,88000.0
TRPS,2015-07-06,1000.0,1000.0,1000.0,1000.0,0.0,43.0,43000.0,43000.0
TRPS,2015-03-09,1000.0,1000.0,1000.0,1000.0,0.0,54.0,54000.0,54000.0
TRUB,2024-03-20,10000.0,10000.0,10000.0,10000.0,0.0,164.0,16400.0,16400.0
TRUB,2024-02-16,10000.0,10000.0,10000.0,10000.0,0.0,592.0,59200.0,59200.0
TRUB,2016-11-17,10000.0,10000.0,10000.0,10000.0,0.0,383.0,38300.0,38300.0
TSMP,2021-06-01,9700.0,9700.0,9700.0,9700.0,-202.0,50.0,4850.0,4850.0
TSMP,2019-08-16,9900.0,9900.0,9900.0,9900.0,10204.0,50.0,4950.0,4950.0
TSMP,2016-01-14,4900.0,4900.0,4900.0,4900.0,0.0,12.149,595301.0,595301.0
TSMP,2016-01-13,4900.0,4900.0,4900.0,4900.0,0.0,140.384,6878.816,6878816.0
TSMP,2016-01-12,4900.0,4900.0,4900.0,4900.0,-5100.0,10.0,490.0,490.0
TSMP,2015-05-15,10000.0,10000.0,10000.0,10000.0,0.0,200.0,20000.0,20000.0
TSMP,2015-05-11,10000.0,10000.0,10000.0,10000.0,-291.0,984.0,98400.0,98400.0
TTK,2025-01-17,2100.0,2100.0,2100.0,2100.0,146.0,131.0,275100.0,275100.0
TTK,2025-01-16,2100.0,2100.0,2050.0,2069.88,114.0,166.0,343600.0,343600.0
TTK,2025-01-14,2070.0,2070.0,2030.0,2046.47,181.0,170.0,347900.0,347900.0
TTK,2025-01-13,2010.0,2010.0,2010.0,2010.0,50.0,15.0,30150.0,30150.0
TTK,2025-01-09,2000.0,2000.0,2000.0,2000.0,256.0,27.0,54000.0,54000.0
TTK,2025-01-08,1950.0,1950.0,1950.0,1950.0,-245.0,219.0,427050.0,427050.0
TTK,2025-01-03,1999.0,1999.0,1999.0,1999.0,251.0,58.0,115942.0,115942.0
TTK,2024-12-30,1950.0,1950.0,1950.0,1950.0,0.0,39.0,76050.0,76050.0
TTK,2024-12-27,1950.0,1950.0,1950.0,1950.0,0.0,657.0,1281.15,1281150.0
TTK,2024-12-26,1950.0,1950.0,1950.0,1950.0,3.0,8.0,15600.0,15600.0
TTK,2024-12-25,1950.0,1950.0,1949.0,1949.36,-3.0,69.0,134506.0,134506.0
TTK,2024-12-24,1950.0,1950.0,1950.0,1950.0,2.0,25.0,48750.0,48750.0
TTK,2024-12-19,1950.0,1950.0,1948.0,1949.57,-2.0,154.0,300234.0,300234.0
TTK,2024-12-17,1950.0,1950.0,1950.0,1950.0,0.0,30.0,58500.0,58500.0
TTK,2024-12-16,1950.0,1950.0,1950.0,1950.0,0.0,15.0,29250.0,29250.0
TTK,2024-12-13,1950.0,1950.0,1950.0,1950.0,5.0,38.0,74100.0,74100.0
TTK,2024-12-12,1949.0,1949.0,1949.0,1949.0,-5.0,39.0,76011.0,76011.0
TTK,2024-12-10,1950.0,1950.0,1950.0,1950.0,0.0,100.0,195000.0,195000.0
TTK,2024-12-06,1950.0,1950.0,1950.0,1950.0,261.0,35.0,68250.0,68250.0
TTK,2024-12-05,1910.0,1910.0,1899.0,1900.4,245.0,202.0,383881.0,383881.0
TTK,2024-12-04,1855.0,1855.0,1855.0,1855.0,298.0,436.0,808780.0,808780.0
TTK,2024-11-28,1800.0,1899.0,1800.0,1801.34,-279.0,841.0,1514.93,1514930.0
TTK,2024-11-25,1835.0,1900.0,1835.0,1853.08,-194.0,165.0,305759.0,305759.0
TTK,2024-11-22,1890.0,1890.0,1850.0,1889.74,-3.0,151.0,285350.0,285350.0
TTK,2024-11-21,1900.0,1900.0,1890.0,1890.27,-256.0,1.182,2234.3,2234300.0
TTK,2024-11-19,1940.0,1940.0,1940.0,1940.0,0.0,7.0,13580.0,13580.0
TTK,2024-11-18,1940.0,1940.0,1940.0,1940.0,211.0,20.0,38800.0,38800.0
TTK,2024-11-14,1900.0,1900.0,1900.0,1900.0,-256.0,2.267,4307.3,4307300.0
TTK,2024-11-08,1950.0,1950.0,1950.0,1950.0,26.0,175.0,341250.0,341250.0
TTK,2024-10-30,1945.0,1945.0,1945.0,1945.0,-5.0,125.0,243125.0,243125.0
TTK,2024-10-29,1946.0,1946.0,1946.0,1946.0,0.0,91.0,177086.0,177086.0
TTK,2024-10-28,1946.0,1946.0,1946.0,1946.0,-299.0,110.0,214060.0,214060.0
TTK,2024-10-18,2006.0,2006.0,2006.0,2006.0,0.0,3.0,6018.0,6018.0
TTK,2024-10-17,2006.0,2006.0,2006.0,2006.0,353.0,6.0,12036.0,12036.0
TTK,2024-10-16,1900.0,1946.0,1900.0,1937.64,-43.0,11.0,21314.0,21314.0
TTK,2024-10-15,1946.0,1946.0,1946.0,1946.0,-299.0,300.0,583800.0,583800.0
TTK,2024-10-14,2006.0,2006.0,2006.0,2006.0,843.0,10.0,20060.0,20060.0
TTK,2024-10-10,1850.0,1850.0,1850.0,1850.0,-741.0,165.0,305250.0,305250.0
TTK,2024-10-09,1998.0,1998.0,1998.0,1998.0,0.0,10.0,19980.0,19980.0
TTK,2024-10-08,1998.0,1998.0,1998.0,1998.0,246.0,14.0,27972.0,27972.0
TTK,2024-10-04,1950.0,1950.0,1950.0,1950.0,10.0,16.0,31200.0,31200.0
TTK,2024-09-25,1920.0,1972.0,1920.0,1947.97,-122.0,760.0,1480.46,1480460.0
TTK,2024-09-24,1972.0,1972.0,1972.0,1972.0,671.0,20.0,39440.0,39440.0
TTK,2024-09-23,1848.0,1848.0,1848.0,1848.0,298.0,57.0,105336.0,105336.0
TTK,2024-09-18,1800.0,1800.0,1790.0,1794.52,331.0,73.0,131000.0,131000.0
TTK,2024-09-17,1790.0,1790.0,1721.0,1737.05,-46.0,43.0,74693.0,74693.0
TTK,2024-09-13,1741.0,1780.0,1731.0,1745.1,146.0,1.423,2483.271,2483271.0
TTK,2024-09-12,1720.0,1720.0,1720.0,1720.0,0.0,25.0,43000.0,43000.0
TTK,2024-09-10,1720.0,1720.0,1720.0,1720.0,-121.0,221.0,380120.0,380120.0
TTK,2024-09-05,1741.0,1741.0,1741.0,1741.0,0.0,10.0,17410.0,17410.0
TTK,2024-08-30,1741.0,1741.0,1741.0,1741.0,-219.0,206.0,358646.0,358646.0
TTK,2024-08-29,1780.0,1780.0,1780.0,1780.0,32.0,100.0,178000.0,178000.0
TTK,2024-08-27,1760.0,1781.0,1760.0,1774.32,256.0,88.0,156140.0,156140.0
TTK,2024-08-23,1730.0,1730.0,1730.0,1730.0,11.0,154.0,266420.0,266420.0
TTK,2024-08-22,1739.0,1739.0,1691.0,1728.13,220.0,53.0,91591.0,91591.0
TTK,2024-08-21,1691.0,1691.0,1691.0,1691.0,0.0,349.0,590159.0,590159.0
TTK,2024-08-20,1691.0,1691.0,1691.0,1691.0,542.0,11.0,18601.0,18601.0
TTK,2024-08-16,1604.0,1604.0,1604.0,1604.0,25.0,31.0,49724.0,49724.0
TTK,2024-08-14,1600.0,1600.0,1600.0,1600.0,-256.0,500.0,800000.0,800000.0
TTK,2024-08-13,1642.0,1642.0,1642.0,1642.0,-296.0,21.0,34482.0,34482.0
TTK,2024-08-12,1692.0,1692.0,1692.0,1692.0,-298.0,14.0,23688.0,23688.0
TTK,2024-08-09,1744.0,1744.0,1744.0,1744.0,-11.0,6.0,10464.0,10464.0
TTK,2024-08-07,1746.0,1746.0,1746.0,1746.0,-300.0,40.0,69840.0,69840.0
TTK,2024-08-01,1800.0,1800.0,1800.0,1800.0,-180.0,20.0,36000.0,36000.0
TTK,2024-07-31,1833.0,1833.0,1833.0,1833.0,-296.0,110.0,201630.0,201630.0
TTK,2024-07-30,1889.0,1889.0,1889.0,1889.0,845.0,10.0,18890.0,18890.0
TTK,2024-07-29,1749.0,1749.0,1640.0,1741.88,621.0,153.0,266507.0,266507.0
TTK,2024-07-26,1640.0,1640.0,1640.0,1640.0,250.0,10.0,16400.0,16400.0
TTK,2024-07-25,1600.0,1600.0,1600.0,1600.0,124.0,75.0,120000.0,120000.0
TTK,2024-07-24,1590.0,1590.0,1580.0,1580.38,-123.0,104.0,164360.0,164360.0
TTK,2024-07-23,1600.0,1600.0,1600.0,1600.0,2.0,59.0,94400.0,94400.0
TTK,2024-07-22,1600.0,1600.0,1599.0,1599.75,-1.0,200.0,319950.0,319950.0
TTK,2024-07-19,1600.0,1600.0,1599.0,1599.92,0.0,416.0,665568.0,665568.0
TTK,2024-07-18,1600.0,1600.0,1600.0,1600.0,323.0,50.0,80000.0,80000.0
TTK,2024-07-17,1550.0,1550.0,1550.0,1550.0,171.0,38.0,58900.0,58900.0
TTK,2024-07-10,1524.0,1524.0,1524.0,1524.0,160.0,30.0,45720.0,45720.0
TTK,2024-07-09,1500.0,1500.0,1500.0,1500.0,137.0,50.0,75000.0,75000.0
TTK,2024-07-05,1480.0,1480.0,1479.0,1479.67,-2.0,203.0,300373.0,300373.0
TTK,2024-07-03,1480.0,1480.0,1480.0,1480.0,5.0,69.0,102120.0,102120.0
TTK,2024-07-01,1480.0,1480.0,1452.0,1479.25,115.0,75.0,110944.0,110944.0
TTK,2024-06-27,1480.0,1480.0,1450.0,1462.5,87.0,12.0,17550.0,17550.0
TTK,2024-06-19,1450.0,1450.0,1449.0,1449.84,-1.0,234.0,339262.0,339262.0
TTK,2024-06-14,1450.0,1450.0,1450.0,1450.0,140.0,17.0,24650.0,24650.0
TTK,2024-06-13,1430.0,1430.0,1430.0,1430.0,29.0,6.0,8580.0,8580.0
TTK,2024-06-05,1430.0,1430.0,1420.0,1425.85,141.0,272.0,387830.0,387830.0
TTK,2024-05-30,1406.0,1406.0,1406.0,1406.0,-500.0,106.0,149036.0,149036.0
TTK,2024-05-23,1480.0,1480.0,1480.0,1480.0,140.0,100.0,148000.0,148000.0
TTK,2024-05-22,1460.0,1460.0,1459.0,1459.5,3.0,200.0,291900.0,291900.0
TTK,2024-05-21,1459.0,1459.0,1459.0,1459.0,33.0,40.0,58360.0,58360.0
TTK,2024-05-20,1430.0,1459.0,1430.0,1454.17,74.0,600.0,872500.0,872500.0
TTK,2024-05-17,1450.0,1462.0,1420.0,1443.49,165.0,289.0,417170.0,417170.0
TTK,2024-05-16,1420.0,1420.0,1420.0,1420.0,-173.0,31.0,44020.0,44020.0
TTK,2024-05-15,1445.0,1445.0,1445.0,1445.0,-97.0,89.0,128605.0,128605.0
TTK,2024-05-10,1460.0,1460.0,1450.0,1459.2,48.0,348.0,507800.0,507800.0
TTK,2024-04-30,1458.0,1458.0,1450.0,1452.24,15.0,221.0,320946.0,320946.0
TTK,2024-04-23,1450.0,1450.0,1450.0,1450.0,0.0,144.0,208800.0,208800.0
TTK,2024-04-19,1450.0,1450.0,1450.0,1450.0,284.0,10.0,14500.0,14500.0
TTK,2024-04-18,1410.0,1410.0,1410.0,1410.0,34.0,53.0,74730.0,74730.0
TTK,2024-04-15,1404.0,1410.0,1404.0,1405.24,7.0,209.0,293696.0,293696.0
TTK,2024-04-12,1404.0,1405.0,1404.0,1404.32,-5.0,155.0,217670.0,217670.0
TTK,2024-04-11,1405.0,1405.0,1405.0,1405.0,-292.0,149.0,209345.0,209345.0
TTK,2024-04-02,1455.0,1455.0,1440.0,1447.31,-345.0,400.0,578925.0,578925.0
TTK,2024-04-01,1499.0,1499.0,1499.0,1499.0,302.0,32.0,47968.0,47968.0
TTK,2024-03-27,1455.0,1455.0,1455.0,1455.0,-300.0,365.0,531075.0,531075.0
TTK,2024-03-26,1500.0,1500.0,1500.0,1500.0,-95.0,57.0,85500.0,85500.0
TTK,2024-03-25,1535.0,1535.0,1510.0,1514.41,96.0,170.0,257450.0,257450.0
TTK,2024-03-22,1500.0,1500.0,1500.0,1500.0,-260.0,379.0,568500.0,568500.0
TTK,2024-03-21,1540.0,1540.0,1540.0,1540.0,241.0,51.0,78540.0,78540.0
TTK,2024-03-20,1510.0,1510.0,1500.0,1503.69,25.0,103.0,154880.0,154880.0
TTK,2024-03-19,1500.0,1500.0,1500.0,1500.0,7.0,200.0,300000.0,300000.0
TTK,2024-03-18,1499.0,1499.0,1499.0,1499.0,197.0,15.0,22485.0,22485.0
TTK,2024-03-13,1470.0,1470.0,1470.0,1470.0,-43.0,110.0,161700.0,161700.0
TTK,2024-03-12,1455.0,1500.0,1455.0,1476.42,-157.0,385.0,568420.0,568420.0
TTK,2024-03-08,1500.0,1500.0,1500.0,1500.0,27.0,9.0,13500.0,13500.0
TTK,2024-03-07,1500.0,1500.0,1470.0,1495.98,170.0,127.0,189990.0,189990.0
TTK,2024-03-01,1471.0,1471.0,1471.0,1471.0,-290.0,31.0,45601.0,45601.0
TTK,2024-02-29,1545.0,1545.0,1500.0,1515.0,459.0,150.0,227250.0,227250.0
TTK,2024-02-28,1450.0,1450.0,1447.0,1448.46,59.0,886.0,1283.338,1283338.0
TTK,2024-02-27,1440.0,1440.0,1440.0,1440.0,-62.0,23.0,33120.0,33120.0
TTK,2024-02-19,1449.0,1449.0,1449.0,1449.0,6.0,8.0,11592.0,11592.0
TTK,2024-02-16,1448.0,1449.0,1448.0,1448.16,-10.0,179.0,259221.0,259221.0
TTK,2024-02-15,1450.0,1450.0,1449.0,1449.65,355.0,577.0,836450.0,836450.0
TTK,2024-02-14,1400.0,1400.0,1400.0,1400.0,-338.0,140.0,196000.0,196000.0
TTK,2024-02-08,1449.0,1449.0,1449.0,1449.0,139.0,8.0,11592.0,11592.0
TTK,2024-02-06,1430.0,1430.0,1429.0,1429.18,-6.0,681.0,973274.0,973274.0
TTK,2024-02-05,1430.0,1430.0,1430.0,1430.0,14.0,100.0,143000.0,143000.0
TTK,2024-02-01,1430.0,1430.0,1420.0,1428.05,64.0,759.0,1083.89,1083890.0
TTK,2024-01-31,1419.0,1419.0,1419.0,1419.0,27.0,22.0,31218.0,31218.0
TTK,2024-01-30,1419.0,1419.0,1400.0,1415.2,-34.0,25.0,35380.0,35380.0
TTK,2024-01-25,1420.0,1420.0,1420.0,1420.0,-200.0,26.0,36920.0,36920.0
TTK,2024-01-18,1449.0,1449.0,1449.0,1449.0,573.0,20.0,28980.0,28980.0
TTK,2024-01-16,1365.0,1407.0,1365.0,1370.46,-260.0,485.0,664671.0,664671.0
TTK,2024-01-11,1407.0,1407.0,1407.0,1407.0,0.0,10.0,14070.0,2322957.0
TTK,2024-01-03,1407.0,1407.0,1407.0,1407.0,-297.0,65.0,91455.0,91455.0
TTK,2023-12-21,1450.0,1450.0,1450.0,1450.0,357.0,20.0,29000.0,29000.0
TTK,2023-12-20,1400.0,1400.0,1400.0,1400.0,-7.0,2.0,2800.0,2800.0
TTK,2023-12-18,1401.0,1401.0,1400.0,1400.92,-141.0,242.0,339022.0,339022.0
TTK,2023-12-15,1420.0,1421.0,1420.0,1420.9,99.0,648.0,920743.0,920743.0
TTK,2023-12-13,1407.0,1407.0,1407.0,1407.0,-297.0,1.1,1547.7,1547700.0
TTK,2023-12-07,1450.0,1450.0,1450.0,1450.0,357.0,20.0,29000.0,29000.0
TTK,2023-12-06,1400.0,1400.0,1400.0,1400.0,7.0,837.0,1171.8,1171800.0
TTK,2023-12-05,1399.0,1399.0,1399.0,1399.0,86.0,1.0,1399.0,1399000.0
TTK,2023-12-01,1390.0,1390.0,1379.0,1387.08,56.0,214.0,296835.0,296835.0
TTK,2023-11-24,1379.0,1380.0,1379.0,1379.33,217.0,30.0,41380.0,41380.0
TTK,2023-11-17,1350.0,1350.0,1350.0,1350.0,-210.0,20.0,27000.0,27000.0
TTK,2023-11-16,1379.0,1379.0,1379.0,1379.0,527.0,15.0,20685.0,20685.0
TTK,2023-11-08,1310.0,1310.0,1310.0,1310.0,-296.0,380.0,497800.0,497800.0
TTK,2023-11-06,1350.0,1350.0,1350.0,1350.0,0.0,49.0,66150.0,66150.0
TTK,2023-11-03,1350.0,1350.0,1350.0,1350.0,630.0,33.0,44550.0,44550.0
TTK,2023-11-01,1270.0,1270.0,1270.0,1270.0,-593.0,2.0,2540.0,2540.0
TTK,2023-10-19,1350.0,1350.0,1350.0,1350.0,150.0,33.0,44550.0,44550.0
TTK,2023-10-18,1330.0,1330.0,1330.0,1330.0,0.0,330.0,438900.0,438900.0
TTK,2023-10-17,1330.0,1330.0,1330.0,1330.0,-148.0,11.0,14630.0,14630.0
TTK,2023-10-13,1350.0,1350.0,1350.0,1350.0,800.0,49.0,66150.0,66150.0
TTK,2023-10-05,1250.0,1251.0,1250.0,1250.03,-1.0,1.808,2260.05,16758800.0
TTK,2023-09-28,1250.0,1251.0,1250.0,1250.15,1.0,172.0,215025.0,215025.0
TTK,2023-09-25,1250.0,1250.0,1250.0,1250.0,0.0,3.45,4312.5,4312500.0
TTK,2023-09-22,1250.0,1250.0,1250.0,1250.0,146.0,3.002,3752.5,3752500.0
TTK,2023-09-20,1232.0,1232.0,1232.0,1232.0,16.0,498.0,613536.0,613536.0
TTK,2023-09-18,1230.0,1230.0,1230.0,1230.0,-162.0,5.0,6150.0,6150.0
TTK,2023-09-14,1250.0,1251.0,1250.0,1250.25,2.0,190.0,237547.0,237547.0
TTK,2023-09-13,1250.0,1250.0,1249.0,1249.95,162.0,525.0,656225.0,656225.0
TTK,2023-08-25,1230.0,1230.0,1230.0,1230.0,0.0,22.0,27060.0,27060.0
TTK,2023-08-22,1230.0,1230.0,1230.0,1230.0,-99.0,50.0,61500.0,61500.0
TTK,2023-08-18,1250.0,1250.0,1235.0,1242.24,124.0,1.16,1441.0,1441000.0
TTK,2023-08-16,1220.0,1234.0,1220.0,1227.0,-65.0,20.0,24540.0,24540.0
TTK,2023-08-15,1235.0,1235.0,1235.0,1235.0,123.0,20.0,24700.0,24700.0
TTK,2023-08-11,1220.0,1220.0,1220.0,1220.0,-121.0,100.0,122000.0,122000.0
TTK,2023-07-31,1235.0,1235.0,1235.0,1235.0,0.0,58.0,71630.0,71630.0
TTK,2023-07-28,1235.0,1236.0,1235.0,1235.06,-140.0,323.0,398925.0,398925.0
TTK,2023-07-21,1250.0,1255.0,1250.0,1252.61,-19.0,259.0,324425.0,324425.0
TTK,2023-07-19,1255.0,1255.0,1255.0,1255.0,12.0,33.0,41415.0,41415.0
TTK,2023-07-18,1255.0,1255.0,1245.0,1253.54,101.0,460.0,576630.0,576630.0
TTK,2023-07-14,1241.0,1241.0,1241.0,1241.0,299.0,268.0,332588.0,332588.0
TTK,2023-07-11,1205.0,1205.0,1205.0,1205.0,-360.0,60.0,72300.0,72300.0
TTK,2023-07-04,1250.0,1250.0,1250.0,1250.0,8.0,319.0,398750.0,398750.0
TTK,2023-07-03,1249.0,1249.0,1249.0,1249.0,0.0,87.0,108663.0,108663.0
TTK,2023-06-29,1249.0,1249.0,1249.0,1249.0,0.0,12.0,14988.0,14988.0
TTK,2023-06-28,1249.0,1249.0,1249.0,1249.0,-5.0,10.0,12490.0,12490.0
TTK,2023-06-26,1249.0,1250.0,1249.0,1249.6,-3.0,117.0,146203.0,146203.0
TTK,2023-06-23,1250.0,1250.0,1250.0,1250.0,-385.0,360.0,450000.0,450000.0
TTK,2023-06-20,1300.0,1300.0,1300.0,1300.0,-247.0,10.0,13000.0,13000.0
TTK,2023-06-07,1330.0,1339.0,1330.0,1332.95,42.0,58.0,77311.0,77311.0
TTK,2023-06-06,1339.0,1339.0,1320.0,1327.31,-95.0,104.0,138040.0,138040.0
TTK,2023-05-31,1340.0,1340.0,1340.0,1340.0,0.0,65.0,87100.0,87100.0
TTK,2023-05-29,1340.0,1340.0,1340.0,1340.0,83.0,486.0,651240.0,651240.0
TTK,2023-05-26,1329.0,1329.0,1329.0,1329.0,-299.0,5.0,6645.0,6645.0
TTK,2023-05-19,1370.0,1370.0,1370.0,1370.0,74.0,5.0,6850.0,6850.0
TTK,2023-05-11,1360.0,1360.0,1360.0,1360.0,-109.0,132.0,179520.0,179520.0
TTK,2023-05-10,1375.0,1375.0,1375.0,1375.0,104.0,3.0,4125.0,4125.0
TTK,2023-05-05,1360.0,1375.0,1360.0,1360.91,-138.0,82.0,111595.0,111595.0
TTK,2023-05-03,1380.0,1380.0,1380.0,1380.0,93.0,15.0,20700.0,20700.0
TTK,2023-04-28,1380.0,1380.0,1360.0,1367.22,-51.0,108.0,147660.0,147660.0
TTK,2023-04-25,1370.0,1380.0,1370.0,1374.22,-117.0,237.0,325690.0,325690.0
TTK,2023-04-05,1395.0,1395.0,1380.0,1390.5,4.0,50.0,69525.0,69525.0
TTK,2023-04-03,1390.0,1390.0,1390.0,1390.0,289.0,60.0,83400.0,83400.0
TTK,2023-03-31,1351.0,1351.0,1351.0,1351.0,7.0,600.0,810600.0,810600.0
TTK,2023-03-28,1350.0,1350.0,1350.0,1350.0,-288.0,45.0,60750.0,60750.0
TTK,2023-03-24,1390.0,1390.0,1390.0,1390.0,265.0,473.0,657470.0,657470.0
TTK,2023-03-21,1350.0,1360.0,1350.0,1354.1,-55.0,847.0,1146.92,1146920.0
TTK,2023-03-17,1361.0,1363.0,1360.0,1361.65,-133.0,225.0,306372.0,306372.0
TTK,2023-03-16,1380.0,1380.0,1380.0,1380.0,-38.0,300.0,414000.0,414000.0
TTK,2023-03-10,1380.0,1400.0,1380.0,1385.2,-106.0,358.0,495900.0,495900.0
TTK,2023-03-08,1400.0,1400.0,1400.0,1400.0,0.0,78.0,109200.0,109200.0
TTK,2023-03-07,1400.0,1400.0,1400.0,1400.0,349.0,200.0,280000.0,280000.0
TTK,2023-03-06,1400.0,1400.0,1350.0,1352.74,-126.0,3.79,5126.9,5126900.0
TTK,2023-02-27,1370.0,1370.0,1370.0,1370.0,0.0,169.0,231530.0,231530.0
TTK,2023-02-15,1370.0,1370.0,1370.0,1370.0,0.0,81.0,110970.0,110970.0
TTK,2023-02-14,1370.0,1370.0,1370.0,1370.0,0.0,21.0,28770.0,28770.0
TTK,2023-02-06,1370.0,1370.0,1370.0,1370.0,0.0,25.0,34250.0,34250.0
TTK,2023-02-02,1370.0,1370.0,1370.0,1370.0,0.0,15.0,20550.0,20550.0
TTK,2023-01-31,1370.0,1370.0,1370.0,1370.0,-108.0,50.0,68500.0,68500.0
TTK,2023-01-27,1400.0,1400.0,1370.0,1385.0,147.0,40.0,55400.0,55400.0
TTK,2023-01-24,1370.0,1370.0,1350.0,1365.0,-36.0,40.0,54600.0,54600.0
TTK,2023-01-23,1370.0,1370.0,1370.0,1370.0,-179.0,40.0,54800.0,54800.0
TTK,2023-01-16,1395.0,1395.0,1395.0,1395.0,333.0,15.0,20925.0,20925.0
TTK,2023-01-12,1350.0,1350.0,1350.0,1350.0,-37.0,15.0,20250.0,20250.0
TTK,2022-12-21,1355.0,1355.0,1355.0,1355.0,15.0,70.0,94850.0,94850.0
TTK,2022-12-13,1353.0,1353.0,1353.0,1353.0,-565.0,15.0,20295.0,20295.0
TTK,2022-12-07,1434.0,1434.0,1434.0,1434.0,544.0,10.0,14340.0,14340.0
TTK,2022-11-14,1360.0,1360.0,1360.0,1360.0,0.0,20.0,27200.0,27200.0
TTK,2022-11-08,1360.0,1360.0,1360.0,1360.0,-286.0,70.0,95200.0,95200.0
TTK,2022-10-26,1400.0,1400.0,1400.0,1400.0,424.0,5.0,7000.0,7000.0
TTK,2022-10-25,1343.0,1343.0,1343.0,1343.0,-296.0,5.0,6715.0,6715.0
TTK,2022-10-17,1385.0,1385.0,1380.0,1384.14,-7.0,638.0,883080.0,883080.0
TTK,2022-10-13,1385.0,1385.0,1385.0,1385.0,-100.0,250.0,346250.0,346250.0
TTK,2022-10-07,1399.0,1399.0,1399.0,1399.0,101.0,21.0,29379.0,29379.0
TTK,2022-10-04,1389.0,1389.0,1381.0,1384.62,36.0,1.426,1974.467,1974467.0
TTK,2022-09-30,1380.0,1380.0,1380.0,1380.0,0.0,65.0,89700.0,89700.0
TTK,2022-09-26,1380.0,1380.0,1380.0,1380.0,0.0,100.0,138000.0,138000.0
TTK,2022-09-23,1380.0,1380.0,1380.0,1380.0,-14.0,300.0,414000.0,414000.0
TTK,2022-09-21,1380.0,1385.0,1380.0,1381.67,14.0,210.0,290150.0,290150.0
TTK,2022-09-20,1380.0,1380.0,1380.0,1380.0,-86.0,60.0,82800.0,82800.0
TTK,2022-09-16,1380.0,1399.0,1380.0,1392.21,87.0,140.0,194910.0,194910.0
TTK,2022-09-14,1380.0,1380.0,1379.0,1379.98,147.0,3.42,4719.519,4719519.0
TTK,2022-09-13,1360.0,1360.0,1360.0,1360.0,-145.0,19.0,25840.0,25840.0
TTK,2022-08-29,1399.0,1399.0,1380.0,1380.19,0.0,1.01,1393.99,1393990.0
TTK,2022-08-26,1380.0,1380.0,1380.0,1380.0,0.0,99.0,136620.0,136620.0
TTK,2022-08-24,1380.0,1380.0,1380.0,1380.0,-143.0,300.0,414000.0,414000.0
TTK,2022-08-12,1400.0,1400.0,1400.0,1400.0,0.0,82.0,114800.0,114800.0
TTK,2022-07-27,1400.0,1400.0,1400.0,1400.0,-210.0,10.0,14000.0,14000.0
TTK,2022-07-08,1430.0,1430.0,1430.0,1430.0,0.0,20.0,28600.0,28600.0
TTK,2022-07-06,1430.0,1430.0,1430.0,1430.0,0.0,21.0,30030.0,30030.0
TTK,2022-07-01,1430.0,1430.0,1430.0,1430.0,63.0,450.0,643500.0,643500.0
TTK,2022-06-28,1430.0,1430.0,1400.0,1420.73,526.0,579.0,822600.0,822600.0
TTK,2022-06-27,1350.0,1350.0,1350.0,1350.0,-217.0,148.0,199800.0,199800.0
TTK,2022-06-17,1380.0,1380.0,1380.0,1380.0,-143.0,2.0,2760.0,2760.0
TTK,2022-06-09,1400.0,1400.0,1400.0,1400.0,0.0,150.0,210000.0,210000.0
TTK,2022-06-02,1400.0,1400.0,1400.0,1400.0,370.0,403.0,564200.0,564200.0
TTK,2022-05-26,1350.0,1350.0,1350.0,1350.0,-357.0,85.0,114750.0,114750.0
TTK,2022-05-25,1400.0,1400.0,1400.0,1400.0,294.0,3.0,4200.0,4200.0
TTK,2022-05-17,1360.0,1360.0,1360.0,1360.0,0.0,372.0,505920.0,505920.0
TTK,2022-05-16,1360.0,1360.0,1360.0,1360.0,-230.0,340.0,462400.0,10662400.0
TTK,2022-05-13,1399.0,1399.0,1350.0,1391.65,-57.0,100.0,139165.0,139165.0
TTK,2022-05-12,1400.0,1400.0,1400.0,1400.0,7.0,157.0,219800.0,219800.0
TTK,2022-05-09,1400.0,1400.0,1395.0,1398.57,138.0,140.0,195800.0,195800.0
TTK,2022-05-06,1380.0,1380.0,1380.0,1380.0,0.0,100.0,138000.0,138000.0
TTK,2022-05-05,1380.0,1380.0,1380.0,1380.0,29.0,103.0,142140.0,142140.0
TTK,2022-05-04,1380.0,1380.0,1374.0,1376.34,193.0,82.0,112860.0,112860.0
TTK,2022-04-29,1350.0,1350.0,1350.0,1350.0,0.0,88.0,118800.0,118800.0
TTK,2022-04-26,1350.0,1350.0,1350.0,1350.0,0.0,81.0,109350.0,109350.0
TTK,2022-04-20,1350.0,1350.0,1350.0,1350.0,-217.0,879.0,1186.65,1186650.0
TTK,2022-04-15,1380.0,1380.0,1380.0,1380.0,-7.0,775.0,1069.5,1069500.0
TTK,2022-04-14,1381.0,1381.0,1380.0,1380.94,7.0,2.19,3024.26,3024260.0
TTK,2022-04-12,1380.0,1380.0,1380.0,1380.0,-24.0,220.0,303600.0,303600.0
TTK,2022-04-11,1400.0,1400.0,1380.0,1383.34,-57.0,299.0,413620.0,413620.0
TTK,2022-04-05,1400.0,1400.0,1390.0,1391.22,9.0,148.0,205900.0,205900.0
TTK,2022-04-04,1390.0,1390.0,1390.0,1390.0,3.0,125.0,173750.0,173750.0
TTK,2022-04-01,1390.0,1390.0,1330.0,1389.62,-3.0,315.0,437730.0,437730.0
TTK,2022-03-31,1390.0,1390.0,1390.0,1390.0,0.0,212.0,294680.0,294680.0
TTK,2022-03-29,1390.0,1390.0,1390.0,1390.0,146.0,599.0,832610.0,832610.0
TTK,2022-03-24,1370.0,1370.0,1370.0,1370.0,7.0,575.0,787750.0,787750.0
TTK,2022-03-23,1369.0,1369.0,1369.0,1369.0,13.0,122.0,167018.0,167018.0
TTK,2022-03-22,1369.0,1369.0,1365.0,1367.23,154.0,1.83,2502.022,8036889.0
TTK,2022-03-18,1340.0,1369.0,1340.0,1346.44,-165.0,9.0,12118.0,12118.0
TTK,2022-03-16,1369.0,1369.0,1369.0,1369.0,0.0,67.0,91723.0,91723.0
TTK,2022-03-15,1369.0,1369.0,1369.0,1369.0,-1.0,6.0,8214.0,8214.0
TTK,2022-03-11,1370.0,1370.0,1350.0,1369.12,481.0,1.09,1492.34,4232340.0
TTK,2022-03-07,1260.0,1312.0,1260.0,1306.33,-338.0,110.0,143696.0,143696.0
TTK,2022-03-04,1352.0,1352.0,1352.0,1352.0,-298.0,15.0,20280.0,20280.0
TTK,2022-02-25,1399.0,1399.0,1390.0,1393.55,638.0,743.0,1035.407,1035407.0
TTK,2022-02-23,1310.0,1310.0,1310.0,1310.0,-2.0,35.0,45850.0,45850.0
TTK,2022-02-22,1310.0,1311.0,1310.0,1310.21,-295.0,1.515,1984.962,11259762.0
TTK,2022-02-18,1350.0,1350.0,1350.0,1350.0,151.0,100.0,135000.0,135000.0
TTK,2022-02-14,1300.0,1365.0,1300.0,1329.96,-432.0,126.0,167575.0,167575.0
TTK,2022-02-10,1390.0,1390.0,1390.0,1390.0,72.0,50.0,69500.0,69500.0
TTK,2022-02-09,1380.0,1380.0,1380.0,1380.0,202.0,40.0,55200.0,55200.0
TTK,2022-02-08,1356.0,1356.0,1350.0,1352.69,-39.0,260.0,351700.0,351700.0
TTK,2022-02-04,1358.0,1358.0,1358.0,1358.0,-293.0,40.0,54320.0,54320.0
TTK,2022-02-03,1399.0,1399.0,1399.0,1399.0,-57.0,10.0,13990.0,13990.0
TTK,2022-02-01,1407.0,1407.0,1407.0,1407.0,-297.0,160.0,225120.0,225120.0
TTK,2022-01-28,1450.0,1450.0,1450.0,1450.0,662.0,14.0,20300.0,20300.0
TTK,2022-01-25,1360.0,1360.0,1360.0,1360.0,-36.0,20.0,27200.0,27200.0
TTK,2022-01-24,1360.0,1400.0,1359.0,1364.9,-251.0,977.0,1333.507,1333507.0
TTK,2022-01-21,1400.0,1400.0,1400.0,1400.0,-278.0,20.0,28000.0,28000.0
TTK,2022-01-20,1440.0,1440.0,1440.0,1440.0,-50.0,100.0,144000.0,144000.0
TTK,2022-01-18,1449.0,1449.0,1440.0,1447.28,-20.0,359.0,519575.0,519575.0
TTK,2022-01-17,1449.0,1451.0,1449.0,1450.15,-6.0,943.0,1367.487,1367487.0
TTK,2022-01-13,1451.0,1451.0,1451.0,1451.0,7.0,27.0,39177.0,39177.0
TTK,2022-01-12,1450.0,1450.0,1450.0,1450.0,140.0,400.0,580000.0,580000.0
TTK,2022-01-11,1430.0,1430.0,1430.0,1430.0,0.0,150.0,214500.0,214500.0
TTK,2022-01-04,1430.0,1430.0,1430.0,1430.0,0.0,3.0,4290.0,4290.0
TTK,2021-12-28,1430.0,1430.0,1430.0,1430.0,215.0,87.0,124410.0,124410.0
TTK,2021-12-27,1400.0,1400.0,1399.0,1399.92,72.0,357.0,499772.0,499772.0
TTK,2021-12-24,1358.0,1399.0,1358.0,1389.9,-65.0,293.0,407242.0,407242.0
TTK,2021-12-23,1399.0,1399.0,1399.0,1399.0,-7.0,383.0,535817.0,535817.0
TTK,2021-12-21,1400.0,1400.0,1400.0,1400.0,728.0,70.0,98000.0,98000.0
TTK,2021-12-15,1305.0,1305.0,1305.0,1305.0,-679.0,306.0,399330.0,399330.0
TTK,2021-12-14,1400.0,1400.0,1400.0,1400.0,6.0,51.0,71400.0,71400.0
TTK,2021-12-13,1400.0,1400.0,1399.0,1399.12,1.0,432.0,604418.0,604418.0
TTK,2021-12-07,1399.0,1399.0,1399.0,1399.0,-7.0,5.0,6995.0,6995.0
TTK,2021-12-06,1400.0,1400.0,1400.0,1400.0,-1.0,500.0,700000.0,700000.0
TTK,2021-12-02,1400.0,1405.0,1400.0,1400.15,-103.0,103.0,144215.0,144215.0
TTK,2021-11-30,1405.0,1420.0,1405.0,1414.67,33.0,90.0,127320.0,127320.0
TTK,2021-11-29,1410.0,1410.0,1410.0,1410.0,0.0,42.0,59220.0,59220.0
TTK,2021-11-19,1410.0,1410.0,1410.0,1410.0,-24.0,1.526,2151.66,2151660.0
TTK,2021-11-12,1430.0,1430.0,1400.0,1413.45,96.0,203.0,286930.0,286930.0
TTK,2021-11-11,1400.0,1400.0,1400.0,1400.0,-71.0,48.0,67200.0,67200.0
TTK,2021-11-10,1410.0,1410.0,1410.0,1410.0,13.0,143.0,201630.0,201630.0
TTK,2021-11-08,1400.0,1430.0,1400.0,1408.14,-221.0,472.0,664640.0,664640.0
TTK,2021-11-05,1440.0,1440.0,1440.0,1440.0,213.0,5.0,7200.0,7200.0
TTK,2021-11-02,1410.0,1410.0,1410.0,1410.0,-600.0,10.0,14100.0,14100.0
TTK,2021-11-01,1500.0,1500.0,1500.0,1500.0,0.0,5.0,7500.0,7500.0
TTK,2021-10-28,1500.0,1500.0,1500.0,1500.0,-228.0,10.0,15000.0,15000.0
TTK,2021-10-22,1535.0,1535.0,1535.0,1535.0,272.0,5.0,7675.0,7675.0
TTK,2021-10-21,1540.0,1540.0,1451.0,1494.37,674.0,256.0,382559.0,382559.0
TTK,2021-10-14,1400.0,1400.0,1400.0,1400.0,-5.0,152.0,212800.0,212800.0
TTK,2021-10-13,1400.0,1410.0,1399.0,1400.77,151.0,1.3,1821.0,1821000.0
TTK,2021-10-12,1380.0,1380.0,1380.0,1380.0,-143.0,109.0,150420.0,150420.0
TTK,2021-10-08,1400.0,1400.0,1400.0,1400.0,0.0,9.0,12600.0,12600.0
TTK,2021-10-07,1400.0,1400.0,1400.0,1400.0,0.0,82.0,114800.0,114800.0
TTK,2021-10-05,1400.0,1400.0,1400.0,1400.0,0.0,300.0,420000.0,420000.0
TTK,2021-10-04,1400.0,1400.0,1400.0,1400.0,-71.0,151.0,211400.0,211400.0
TTK,2021-09-30,1410.0,1410.0,1410.0,1410.0,0.0,212.0,298920.0,298920.0
TTK,2021-09-29,1410.0,1410.0,1410.0,1410.0,0.0,100.0,141000.0,141000.0
TTK,2021-09-28,1410.0,1410.0,1410.0,1410.0,0.0,100.0,141000.0,141000.0
TTK,2021-09-27,1410.0,1410.0,1410.0,1410.0,0.0,179.0,252390.0,252390.0
TTK,2021-09-24,1410.0,1410.0,1410.0,1410.0,0.0,14.0,19740.0,19740.0
TTK,2021-09-22,1410.0,1410.0,1410.0,1410.0,0.0,271.0,382110.0,382110.0
TTK,2021-09-21,1410.0,1410.0,1410.0,1410.0,-263.0,705.0,994050.0,994050.0
TTK,2021-09-13,1450.0,1450.0,1440.0,1448.04,-14.0,1.04,1505.96,1505960.0
TTK,2021-09-09,1450.0,1450.0,1450.0,1450.0,0.0,220.0,319000.0,319000.0
TTK,2021-09-07,1450.0,1450.0,1450.0,1450.0,8.0,250.0,362500.0,362500.0
TTK,2021-09-06,1430.0,1450.0,1430.0,1448.91,-8.0,549.0,795450.0,795450.0
TTK,2021-09-01,1450.0,1450.0,1450.0,1450.0,0.0,361.0,523450.0,523450.0
TTK,2021-08-31,1450.0,1450.0,1450.0,1450.0,0.0,167.0,242150.0,242150.0
TTK,2021-08-30,1450.0,1450.0,1450.0,1450.0,5.0,172.0,249400.0,249400.0
TTK,2021-08-27,1450.0,1450.0,1417.0,1449.29,58.0,1.821,2639.163,2639163.0
TTK,2021-08-26,1450.0,1450.0,1426.0,1441.0,-62.0,96.0,138336.0,138336.0
TTK,2021-08-25,1450.0,1450.0,1450.0,1450.0,-34.0,250.0,362500.0,362500.0
TTK,2021-08-24,1455.0,1455.0,1455.0,1455.0,-300.0,1.355,1971.525,1971525.0
TTK,2021-08-20,1500.0,1500.0,1500.0,1500.0,601.0,5.0,7500.0,7500.0
TTK,2021-08-17,1415.0,1415.0,1415.0,1415.0,143.0,45.0,63675.0,63675.0
TTK,2021-08-16,1395.0,1395.0,1395.0,1395.0,82.0,76.0,106020.0,106020.0
TTK,2021-08-11,1380.0,1399.0,1380.0,1383.68,-716.0,124.0,171576.0,171576.0
TTK,2021-08-09,1471.0,1500.0,1471.0,1490.33,-168.0,375.0,558875.0,558875.0
TTK,2021-08-06,1500.0,1520.0,1500.0,1515.86,19.0,645.0,977730.0,977730.0
TTK,2021-08-05,1525.0,1525.0,1500.0,1512.96,223.0,277.0,419090.0,419090.0
TTK,2021-08-04,1480.0,1480.0,1479.0,1479.91,74.0,333.0,492810.0,2980860.0
TTK,2021-07-30,1469.0,1469.0,1469.0,1469.0,0.0,157.0,230633.0,230633.0
TTK,2021-07-23,1469.0,1469.0,1469.0,1469.0,0.0,25.0,36725.0,36725.0
TTK,2021-07-20,1469.0,1469.0,1469.0,1469.0,294.0,617.0,906373.0,906373.0
TTK,2021-07-15,1427.0,1427.0,1427.0,1427.0,-358.0,40.0,57080.0,57080.0
TTK,2021-07-13,1480.0,1480.0,1480.0,1480.0,379.0,6.0,8880.0,8880.0
TTK,2021-07-09,1426.0,1426.0,1426.0,1426.0,-430.0,120.0,171120.0,171120.0
TTK,2021-07-08,1490.0,1490.0,1490.0,1490.0,205.0,5.0,7450.0,7450.0
TTK,2021-07-06,1460.0,1460.0,1460.0,1460.0,-1.0,100.0,146000.0,146000.0
TTK,2021-06-30,1451.0,1465.0,1451.0,1460.18,-113.0,626.0,914074.0,914074.0
TTK,2021-06-28,1475.0,1495.0,1475.0,1476.82,-122.0,110.0,162450.0,162450.0
TTK,2021-06-24,1495.0,1495.0,1495.0,1495.0,0.0,4.0,5980.0,5980.0
TTK,2021-06-22,1495.0,1495.0,1495.0,1495.0,-33.0,10.0,14950.0,14950.0
TTK,2021-06-14,1500.0,1500.0,1500.0,1500.0,128.0,10.0,15000.0,15000.0
TTK,2021-06-10,1481.0,1481.0,1481.0,1481.0,-123.0,5.0,7405.0,7405.0
TTK,2021-06-08,1500.0,1500.0,1499.0,1499.49,15.0,1.954,2930.0,2930000.0
TTK,2021-06-04,1500.0,1500.0,1490.0,1497.19,-19.0,285.0,426700.0,426700.0
TTK,2021-06-03,1500.0,1500.0,1500.0,1500.0,0.0,350.0,525000.0,525000.0
TTK,2021-06-01,1500.0,1500.0,1500.0,1500.0,-99.0,110.0,165000.0,165000.0
TTK,2021-05-31,1515.0,1515.0,1515.0,1515.0,-33.0,12.0,18180.0,18180.0
TTK,2021-05-27,1520.0,1520.0,1520.0,1520.0,133.0,20.0,30400.0,30400.0
TTK,2021-05-26,1500.0,1500.0,1500.0,1500.0,3.0,35.0,52500.0,52500.0
TTK,2021-05-21,1500.0,1500.0,1499.0,1499.56,132.0,450.0,674800.0,674800.0
TTK,2021-05-20,1480.0,1480.0,1480.0,1480.0,68.0,70.0,103600.0,103600.0
TTK,2021-05-17,1470.0,1470.0,1470.0,1470.0,-37.0,30.0,44100.0,44100.0
TTK,2021-05-12,1500.0,1500.0,1470.0,1475.51,-30.0,490.0,723000.0,723000.0
TTK,2021-05-06,1480.0,1480.0,1480.0,1480.0,-133.0,29.0,42920.0,42920.0
TTK,2021-04-29,1500.0,1500.0,1500.0,1500.0,200.0,100.0,150000.0,150000.0
TTK,2021-04-28,1470.0,1480.0,1470.0,1470.6,4.0,200.0,294120.0,294120.0
TTK,2021-04-27,1470.0,1470.0,1470.0,1470.0,116.0,500.0,735000.0,735000.0
TTK,2021-04-22,1485.0,1485.0,1450.0,1453.18,22.0,220.0,319700.0,319700.0
TTK,2021-04-20,1450.0,1450.0,1450.0,1450.0,0.0,120.0,174000.0,174000.0
TTK,2021-04-19,1450.0,1450.0,1450.0,1450.0,8.0,20.0,29000.0,29000.0
TTK,2021-04-15,1450.0,1450.0,1415.0,1448.9,211.0,701.0,1015.68,1015680.0
TTK,2021-04-13,1419.0,1419.0,1419.0,1419.0,28.0,206.0,292314.0,292314.0
TTK,2021-04-12,1415.0,1415.0,1415.0,1415.0,0.0,240.0,339600.0,339600.0
TTK,2021-04-09,1415.0,1415.0,1415.0,1415.0,107.0,100.0,141500.0,141500.0
TTK,2021-03-24,1400.0,1400.0,1400.0,1400.0,0.0,430.0,602000.0,602000.0
TTK,2021-03-22,1400.0,1400.0,1400.0,1400.0,3.0,50.0,70000.0,70000.0
TTK,2021-03-16,1400.0,1400.0,1395.0,1399.64,14.0,1.077,1507.415,1507415.0
TTK,2021-03-12,1400.0,1400.0,1330.0,1397.7,55.0,87.0,121600.0,121600.0
TTK,2021-03-05,1390.0,1390.0,1390.0,1390.0,-71.0,25.0,34750.0,34750.0
TTK,2021-03-02,1400.0,1400.0,1400.0,1400.0,297.0,250.0,350000.0,350000.0
TTK,2021-03-01,1370.0,1380.0,1351.0,1359.63,-336.0,2.35,3195.125,3195125.0
TTK,2021-02-26,1380.0,1430.0,1380.0,1406.83,-186.0,1.575,2215.75,2215750.0
TTK,2021-02-18,1440.0,1440.0,1430.0,1433.47,-78.0,288.0,412840.0,412840.0
TTK,2021-02-17,1430.0,1450.0,1430.0,1444.71,-36.0,190.0,274495.0,274495.0
TTK,2021-02-15,1450.0,1450.0,1450.0,1450.0,347.0,514.0,745300.0,745300.0
TTK,2021-02-12,1420.0,1420.0,1400.0,1401.44,-4.0,700.0,981010.0,981010.0
TTK,2021-02-11,1400.0,1420.0,1400.0,1401.94,-2.0,465.0,651900.0,651900.0
TTK,2021-02-10,1400.0,1420.0,1400.0,1402.27,92.0,2.2,3085.0,3085000.0
TTK,2021-02-08,1390.0,1390.0,1385.0,1389.43,-38.0,1.749,2430.11,2430110.0
TTK,2021-02-05,1390.0,1400.0,1390.0,1394.75,-38.0,1.048,1461.7,1461700.0
TTK,2021-02-03,1400.0,1400.0,1400.0,1400.0,182.0,100.0,140000.0,140000.0
TTK,2021-02-01,1375.0,1375.0,1375.0,1375.0,-11.0,200.0,275000.0,275000.0
TTK,2021-01-29,1375.0,1381.0,1375.0,1376.49,-168.0,306.0,421206.0,421206.0
TTK,2021-01-28,1400.0,1400.0,1400.0,1400.0,0.0,286.0,400400.0,400400.0
TTK,2021-01-26,1400.0,1400.0,1400.0,1400.0,0.0,370.0,518000.0,518000.0
TTK,2021-01-22,1400.0,1400.0,1400.0,1400.0,-141.0,186.0,260400.0,260400.0
TTK,2021-01-20,1420.0,1420.0,1420.0,1420.0,279.0,5.0,7100.0,7100.0
TTK,2021-01-13,1375.0,1400.0,1375.0,1381.45,47.0,155.0,214125.0,214125.0
TTK,2021-01-08,1375.0,1375.0,1375.0,1375.0,-58.0,13.0,17875.0,17875.0
TTK,2021-01-05,1353.0,1394.0,1353.0,1383.03,216.0,71.0,98195.0,98195.0
TTK,2020-12-30,1355.0,1355.0,1350.0,1353.75,110.0,80.0,108300.0,108300.0
TTK,2020-12-29,1339.0,1339.0,1339.0,1339.0,300.0,10.0,13390.0,13390.0
TTK,2020-12-16,1300.0,1300.0,1300.0,1300.0,0.0,60.0,78000.0,78000.0
TTK,2020-12-15,1300.0,1300.0,1300.0,1300.0,0.0,317.0,412100.0,412100.0
TTK,2020-12-11,1300.0,1300.0,1300.0,1300.0,0.0,100.0,130000.0,130000.0
TTK,2020-12-10,1300.0,1300.0,1300.0,1300.0,0.0,67.0,87100.0,87100.0
TTK,2020-12-07,1300.0,1300.0,1300.0,1300.0,0.0,11.0,14300.0,14300.0
TTK,2020-12-04,1300.0,1300.0,1300.0,1300.0,0.0,14.0,18200.0,18200.0
TTK,2020-11-27,1300.0,1300.0,1300.0,1300.0,70.0,32.0,41600.0,41600.0
TTK,2020-11-26,1292.0,1292.0,1290.0,1291.0,-8.0,300.0,387300.0,387300.0
TTK,2020-11-24,1292.0,1292.0,1292.0,1292.0,300.0,95.0,122740.0,122740.0
TTK,2020-11-19,1250.0,1260.0,1250.0,1254.4,-44.0,50.0,62720.0,62720.0
TTK,2020-11-18,1260.0,1260.0,1260.0,1260.0,63.0,50.0,63000.0,63000.0
TTK,2020-11-16,1251.0,1270.0,1251.0,1252.14,-286.0,833.0,1043.033,1043033.0
TTK,2020-11-13,1289.0,1289.0,1289.0,1289.0,296.0,100.0,128900.0,128900.0
TTK,2020-11-12,1252.0,1252.0,1252.0,1252.0,-295.0,7.0,8764.0,8764.0
TTK,2020-11-06,1290.0,1290.0,1290.0,1290.0,70.0,308.0,397320.0,397320.0
TTK,2020-11-03,1281.0,1281.0,1281.0,1281.0,-70.0,30.0,38430.0,38430.0
TTK,2020-11-02,1290.0,1290.0,1290.0,1290.0,-11.0,100.0,129000.0,129000.0
TTK,2020-10-30,1290.0,1300.0,1280.0,1291.39,77.0,459.0,592750.0,592750.0
TTK,2020-10-29,1281.0,1282.0,1281.0,1281.54,-142.0,56.0,71766.0,71766.0
TTK,2020-10-28,1300.0,1300.0,1300.0,1300.0,0.0,119.0,154700.0,154700.0
TTK,2020-10-27,1300.0,1300.0,1300.0,1300.0,85.0,200.0,260000.0,260000.0
TTK,2020-10-21,1290.0,1290.0,1285.0,1289.0,70.0,100.0,128900.0,128900.0
TTK,2020-10-16,1280.0,1280.0,1280.0,1280.0,-157.0,99.0,126720.0,126720.0
TTK,2020-10-15,1300.0,1301.0,1300.0,1300.41,3.0,81.0,105333.0,105333.0
TTK,2020-10-08,1300.0,1300.0,1300.0,1300.0,-8.0,67.0,87100.0,87100.0
TTK,2020-10-05,1301.0,1301.0,1301.0,1301.0,8.0,870.0,1131.87,1131870.0
TTK,2020-09-29,1300.0,1300.0,1300.0,1300.0,-437.0,15.0,19500.0,19500.0
TTK,2020-09-28,1360.0,1360.0,1356.0,1359.34,69.0,244.0,331680.0,331680.0
TTK,2020-09-25,1350.0,1350.0,1350.0,1350.0,227.0,67.0,90450.0,90450.0
TTK,2020-09-23,1320.0,1320.0,1320.0,1320.0,-222.0,50.0,66000.0,66000.0
TTK,2020-09-22,1350.0,1350.0,1350.0,1350.0,0.0,866.0,1169.1,1169100.0
TTK,2020-09-21,1350.0,1350.0,1350.0,1350.0,113.0,211.0,284850.0,284850.0
TTK,2020-09-18,1355.0,1355.0,1317.0,1334.97,434.0,829.0,1106.689,1106689.0
TTK,2020-09-14,1280.0,1280.0,1279.0,1279.39,3.0,258.0,330083.0,330083.0
TTK,2020-09-09,1279.0,1279.0,1279.0,1279.0,-8.0,5.0,6395.0,6395.0
TTK,2020-08-21,1280.0,1280.0,1280.0,1280.0,0.0,99.0,126720.0,126720.0
TTK,2020-08-20,1280.0,1280.0,1280.0,1280.0,-8.0,415.0,531200.0,531200.0
TTK,2020-08-18,1280.0,1300.0,1280.0,1280.98,-146.0,1.929,2471.02,2471020.0
TTK,2020-08-14,1300.0,1300.0,1300.0,1300.0,0.0,36.0,46800.0,46800.0
TTK,2020-07-31,1300.0,1300.0,1300.0,1300.0,0.0,692.0,899600.0,899600.0
TTK,2020-07-29,1300.0,1300.0,1298.0,1299.95,7.0,1.313,1706.832,1706832.0
TTK,2020-07-24,1299.0,1299.0,1299.0,1299.0,-8.0,110.0,142890.0,142890.0
TTK,2020-07-21,1300.0,1300.0,1300.0,1300.0,0.0,2.0,2600.0,2600.0
TTK,2020-07-20,1300.0,1300.0,1300.0,1300.0,140.0,30.0,39000.0,4514655.0
TTK,2020-07-17,1282.0,1282.0,1282.0,1282.0,0.0,80.0,102560.0,102560.0
TTK,2020-07-14,1282.0,1282.0,1282.0,1282.0,0.0,20.0,25640.0,25640.0
TTK,2020-07-13,1282.0,1282.0,1282.0,1282.0,957.0,5.0,6410.0,6410.0
TTK,2020-06-17,1210.0,1210.0,1160.0,1170.0,86.0,200.0,234000.0,234000.0
TTK,2020-06-10,1160.0,1160.0,1160.0,1160.0,-185.0,200.0,232000.0,232000.0
TTK,2020-06-09,1182.0,1182.0,1181.0,1181.83,16.0,24.0,28364.0,28364.0
TTK,2020-06-04,1180.0,1180.0,1180.0,1180.0,-288.0,514.0,606520.0,606520.0
TTK,2020-06-02,1215.0,1215.0,1215.0,1215.0,-280.0,100.0,121500.0,121500.0
TTK,2020-05-29,1250.0,1250.0,1250.0,1250.0,246.0,35.0,43750.0,43750.0
TTK,2020-05-28,1220.0,1220.0,1220.0,1220.0,167.0,80.0,97600.0,97600.0
TTK,2020-05-27,1200.0,1200.0,1200.0,1200.0,-41.0,155.0,186000.0,186000.0
TTK,2020-05-26,1205.0,1205.0,1205.0,1205.0,-298.0,20.0,24100.0,3934100.0
TTK,2020-05-22,1242.0,1242.0,1242.0,1242.0,-150.0,150.0,186300.0,186300.0
TTK,2020-05-21,1260.0,1262.0,1260.0,1260.88,-10.0,228.0,287480.0,287480.0
TTK,2020-05-19,1262.0,1263.0,1262.0,1262.1,-140.0,194.0,244848.0,244848.0
TTK,2020-05-18,1280.0,1280.0,1280.0,1280.0,-31.0,35.0,44800.0,44800.0
TTK,2020-05-14,1280.0,1290.0,1280.0,1283.98,-31.0,166.0,213140.0,213140.0
TTK,2020-05-13,1290.0,1290.0,1282.0,1287.95,53.0,390.0,502300.0,502300.0
TTK,2020-05-12,1280.0,1282.0,1280.0,1281.15,-7.0,235.0,301070.0,301070.0
TTK,2020-05-11,1280.0,1286.0,1280.0,1282.0,-31.0,120.0,153840.0,153840.0
TTK,2020-05-08,1286.0,1286.0,1286.0,1286.0,5.0,250.0,321500.0,321500.0
TTK,2020-05-07,1286.0,1286.0,1262.0,1285.31,-5.0,350.0,449860.0,449860.0
TTK,2020-05-06,1286.0,1286.0,1286.0,1286.0,0.0,220.0,282920.0,282920.0
TTK,2020-05-05,1286.0,1286.0,1286.0,1286.0,-294.0,400.0,514400.0,514400.0
TTK,2020-05-04,1325.0,1325.0,1325.0,1325.0,-513.0,73.0,96725.0,96725.0
TTK,2020-04-30,1350.0,1400.0,1350.0,1396.6,179.0,256.0,357530.0,357530.0
TTK,2020-04-29,1372.0,1372.0,1372.0,1372.0,295.0,190.0,260680.0,260680.0
TTK,2020-04-28,1337.0,1337.0,1330.0,1332.75,961.0,600.0,799652.0,799652.0
TTK,2020-04-23,1215.0,1245.0,1215.0,1215.87,4.0,103.0,125235.0,125235.0
TTK,2020-04-22,1215.0,1216.0,1215.0,1215.39,-978.0,493.0,599188.0,599188.0
TTK,2020-04-21,1343.0,1350.0,1343.0,1347.13,-10.0,1.158,1559.978,1559978.0
TTK,2020-04-16,1347.0,1350.0,1347.0,1348.47,-11.0,681.0,918308.0,918308.0
TTK,2020-04-14,1350.0,1350.0,1350.0,1350.0,-37.0,344.0,464400.0,464400.0
TTK,2020-04-13,1355.0,1355.0,1355.0,1355.0,296.0,100.0,135500.0,135500.0
TTK,2020-04-10,1316.0,1316.0,1316.0,1316.0,-285.0,87.0,114492.0,114492.0
TTK,2020-04-07,1350.0,1370.0,1327.0,1354.67,421.0,1.74,2357.118,2357118.0
TTK,2020-04-06,1300.0,1300.0,1300.0,1300.0,744.0,312.0,405600.0,405600.0
TTK,2020-04-03,1210.0,1210.0,1210.0,1210.0,1000.0,450.0,544500.0,544500.0
TTK,2020-04-01,1100.0,1100.0,1100.0,1100.0,-566.0,2.0,2200.0,5502200.0
TTK,2020-03-31,1166.0,1166.0,1166.0,1166.0,1000.0,50.0,58300.0,58300.0
TTK,2020-03-30,1060.0,1060.0,1060.0,1060.0,-213.0,250.0,265000.0,265000.0
TTK,2020-03-27,1083.0,1090.0,1083.0,1083.11,-992.0,2.215,2399.09,2399090.0
TTK,2020-03-26,1176.0,1210.0,1176.0,1202.44,-295.0,262.0,315040.0,315040.0
TTK,2020-03-25,1258.0,1258.0,1211.0,1238.95,336.0,1.177,1458.247,1458247.0
TTK,2020-03-24,1200.0,1212.0,1195.0,1198.68,-113.0,2.674,3205.28,3205280.0
TTK,2020-03-20,1220.0,1223.0,1183.0,1212.42,402.0,5.763,6987.153,6987153.0
TTK,2020-03-19,1159.0,1220.0,1159.0,1165.57,-446.0,1.857,2164.463,2164463.0
TTK,2020-03-18,1220.0,1220.0,1220.0,1220.0,-499.0,3.675,4483.5,4483500.0
TTK,2020-03-17,1285.0,1300.0,1283.0,1284.05,-489.0,1.22,1566.54,1566540.0
TTK,2020-03-16,1350.0,1350.0,1350.0,1350.0,-997.0,200.0,270000.0,270000.0
TTK,2020-03-13,1500.0,1539.0,1450.0,1499.58,552.0,714.0,1070.7,1070700.0
TTK,2020-03-12,1400.0,1600.0,1400.0,1421.19,-861.0,135.0,191860.0,191860.0
TTK,2020-03-11,1555.0,1555.0,1555.0,1555.0,-297.0,500.0,777500.0,4393500.0
TTK,2020-03-10,1600.0,1638.0,1600.0,1602.56,-219.0,4.114,6592.939,6592939.0
TTK,2020-03-09,1638.0,1640.0,1638.0,1638.4,-297.0,470.0,770050.0,2954050.0
TTK,2020-03-06,1646.0,1700.0,1646.0,1688.54,93.0,720.0,1215.75,1215750.0
TTK,2020-03-05,1662.0,1680.0,1662.0,1673.0,95.0,500.0,836500.0,836500.0
TTK,2020-03-04,1652.0,1660.0,1651.0,1657.23,42.0,1.228,2035.078,2035078.0
TTK,2020-03-03,1650.0,1651.0,1650.0,1650.22,-20.0,1.473,2430.77,2430770.0
TTK,2020-03-02,1690.0,1690.0,1650.0,1653.53,96.0,907.0,1499.75,6651750.0
TTK,2020-02-28,1637.0,1639.0,1608.0,1637.77,-353.0,2.589,4240.196,4240196.0
TTK,2020-02-26,1620.0,1699.0,1620.0,1697.77,-13.0,3.2,5432.85,5432850.0
TTK,2020-02-24,1700.0,1700.0,1700.0,1700.0,0.0,1.885,3204.5,3204500.0
TTK,2020-02-21,1700.0,1700.0,1700.0,1700.0,1.0,750.0,1275.0,1275000.0
TTK,2020-02-17,1700.0,1700.0,1699.0,1699.84,-1.0,317.0,538850.0,538850.0
TTK,2020-02-14,1700.0,1700.0,1700.0,1700.0,-6.0,36.0,61200.0,61200.0
TTK,2020-02-13,1700.0,1704.0,1700.0,1701.1,153.0,730.0,1241.8,1241800.0
TTK,2020-02-12,1701.0,1704.0,1650.0,1675.5,128.0,1.157,1938.55,1938550.0
TTK,2020-02-11,1656.0,1664.0,1650.0,1654.38,-268.0,1.94,3209.493,3209493.0
TTK,2020-02-10,1700.0,1700.0,1700.0,1700.0,282.0,151.0,256700.0,256700.0
TTK,2020-02-07,1653.0,1680.0,1652.0,1653.31,-224.0,1.116,1845.096,1845096.0
TTK,2020-02-06,1690.0,1700.0,1690.0,1691.12,58.0,348.0,588510.0,588510.0
TTK,2020-02-05,1690.0,1690.0,1680.0,1681.33,8.0,1.875,3152.5,3152500.0
TTK,2020-01-31,1680.0,1680.0,1680.0,1680.0,196.0,500.0,840000.0,840000.0
TTK,2020-01-29,1648.0,1648.0,1647.0,1647.63,-14.0,583.0,960566.0,960566.0
TTK,2020-01-27,1650.0,1650.0,1650.0,1650.0,-38.0,124.0,204600.0,204600.0
TTK,2020-01-24,1649.0,1700.0,1649.0,1656.29,-257.0,700.0,1159.4,1159400.0
TTK,2020-01-23,1700.0,1700.0,1700.0,1700.0,-16.0,10.0,17000.0,17000.0
TTK,2020-01-22,1700.0,1750.0,1700.0,1702.68,76.0,317.0,539750.0,539750.0
TTK,2020-01-21,1698.0,1698.0,1650.0,1689.9,276.0,385.0,650610.0,650610.0
TTK,2020-01-20,1650.0,1650.0,1640.0,1644.55,278.0,275.0,452250.0,452250.0
TTK,2020-01-17,1600.0,1600.0,1600.0,1600.0,178.0,100.0,160000.0,160000.0
TTK,2020-01-13,1572.0,1572.0,1572.0,1572.0,139.0,150.0,235800.0,235800.0
TTK,2020-01-10,1550.0,1555.0,1549.0,1550.5,3.0,634.0,983016.0,983016.0
TTK,2020-01-09,1550.0,1550.0,1550.0,1550.0,45.0,1.5,2325.0,2325000.0
TTK,2020-01-08,1540.0,1550.0,1540.0,1543.1,-92.0,290.0,447500.0,447500.0
TTK,2020-01-03,1560.0,1560.0,1550.0,1557.5,-4.0,400.0,623000.0,623000.0
TTK,2019-12-30,1560.0,1560.0,1555.0,1558.2,4.0,342.0,532905.0,532905.0
TTK,2019-12-27,1560.0,1560.0,1540.0,1557.54,203.0,570.0,887800.0,887800.0
TTK,2019-12-25,1525.0,1530.0,1525.0,1526.55,-124.0,290.0,442700.0,442700.0
TTK,2019-12-24,1530.0,1555.0,1530.0,1545.79,103.0,1.222,1888.96,1888960.0
TTK,2019-12-23,1530.0,1530.0,1530.0,1530.0,0.0,302.0,462060.0,462060.0
TTK,2019-12-19,1530.0,1530.0,1530.0,1530.0,-3.0,220.0,336600.0,336600.0
TTK,2019-12-18,1530.0,1532.0,1530.0,1530.48,50.0,670.0,1025.42,1025420.0
TTK,2019-12-16,1525.0,1525.0,1520.0,1522.86,-51.0,700.0,1066.0,1066000.0
TTK,2019-12-13,1530.0,1531.0,1530.0,1530.62,70.0,125.0,191328.0,191328.0
TTK,2019-12-12,1520.0,1520.0,1520.0,1520.0,66.0,900.0,1368.0,1368000.0
TTK,2019-12-10,1510.0,1510.0,1510.0,1510.0,-258.0,166.0,250660.0,250660.0
TTK,2019-12-05,1550.0,1550.0,1550.0,1550.0,191.0,100.0,155000.0,155000.0
TTK,2019-12-04,1521.0,1521.0,1521.0,1521.0,7.0,100.0,152100.0,152100.0
TTK,2019-12-03,1520.0,1520.0,1520.0,1520.0,133.0,4.127,6273.04,6273040.0
TTK,2019-12-02,1500.0,1500.0,1500.0,1500.0,-101.0,10.0,15000.0,15000.0
TTK,2019-11-29,1530.0,1545.0,1502.0,1515.36,99.0,783.0,1186.523,1186523.0
TTK,2019-11-28,1501.0,1501.0,1500.0,1500.47,-14.0,429.0,643700.0,643700.0
TTK,2019-11-27,1510.0,1520.0,1500.0,1502.6,85.0,2.184,3281.67,3281670.0
TTK,2019-11-26,1490.0,1490.0,1490.0,1490.0,138.0,35.0,52150.0,52150.0
TTK,2019-11-25,1470.0,1470.0,1455.0,1469.71,-202.0,510.0,749550.0,749550.0
TTK,2019-11-22,1500.0,1500.0,1500.0,1500.0,-20.0,250.0,375000.0,375000.0
TTK,2019-11-21,1503.0,1503.0,1503.0,1503.0,295.0,1.144,1719.432,1719432.0
TTK,2019-11-15,1460.0,1460.0,1460.0,1460.0,0.0,160.0,233600.0,233600.0
TTK,2019-11-12,1460.0,1460.0,1460.0,1460.0,334.0,52.0,75920.0,75920.0
TTK,2019-11-07,1410.0,1420.0,1410.0,1412.86,-126.0,140.0,197800.0,197800.0
TTK,2019-11-05,1439.0,1439.0,1421.0,1430.89,369.0,595.0,851381.0,851381.0
TTK,2019-11-01,1380.0,1380.0,1380.0,1380.0,-143.0,88.0,121440.0,121440.0
TTK,2019-10-28,1400.0,1400.0,1400.0,1400.0,351.0,498.0,697200.0,697200.0
TTK,2019-10-21,1350.0,1359.0,1350.0,1352.53,-199.0,182.0,246160.0,246160.0
TTK,2019-10-18,1380.0,1380.0,1380.0,1380.0,160.0,36.0,49680.0,49680.0
TTK,2019-10-17,1358.0,1360.0,1358.0,1358.21,-298.0,187.0,253986.0,253986.0
TTK,2019-10-16,1400.0,1400.0,1400.0,1400.0,-220.0,195.0,273000.0,273000.0
TTK,2019-10-15,1400.0,1433.0,1400.0,1431.43,246.0,105.0,150300.0,150300.0
TTK,2019-10-14,1397.0,1397.0,1397.0,1397.0,-296.0,100.0,139700.0,139700.0
TTK,2019-10-09,1439.0,1440.0,1439.0,1439.57,-19.0,35.0,50385.0,50385.0
TTK,2019-10-04,1450.0,1450.0,1440.0,1442.24,-43.0,196.0,282680.0,282680.0
TTK,2019-10-03,1448.0,1449.0,1448.0,1448.4,-4.0,250.0,362100.0,362100.0
TTK,2019-10-02,1449.0,1449.0,1449.0,1449.0,27.0,9.0,13041.0,13041.0
TTK,2019-10-01,1450.0,1450.0,1430.0,1445.04,105.0,645.0,932050.0,932050.0
TTK,2019-09-30,1430.0,1430.0,1430.0,1430.0,-50.0,240.0,343200.0,343200.0
TTK,2019-09-27,1430.0,1449.0,1430.0,1437.12,-89.0,800.0,1149.7,1149700.0
TTK,2019-09-26,1450.0,1450.0,1450.0,1450.0,0.0,2.3,3335.0,3335000.0
TTK,2019-09-25,1450.0,1450.0,1450.0,1450.0,-6.0,1.0,1450.0,1450000.0
TTK,2019-09-24,1450.0,1470.0,1450.0,1450.85,-9.0,1.42,2060.2,2060200.0
TTK,2019-09-23,1470.0,1470.0,1450.0,1452.09,13.0,1.675,2432.25,2432250.0
TTK,2019-09-19,1450.0,1470.0,1445.0,1450.25,13.0,1.318,1911.43,1911430.0
TTK,2019-09-18,1450.0,1451.0,1440.0,1448.32,-214.0,1.738,2517.173,2517173.0
TTK,2019-09-11,1480.0,1480.0,1480.0,1480.0,54.0,400.0,592000.0,592000.0
TTK,2019-09-04,1493.0,1493.0,1450.0,1472.11,152.0,285.0,419550.0,419550.0
TTK,2019-09-03,1450.0,1450.0,1450.0,1450.0,-333.0,320.0,464000.0,464000.0
TTK,2019-08-29,1500.0,1500.0,1500.0,1500.0,25.0,572.0,858000.0,858000.0
TTK,2019-08-27,1500.0,1500.0,1461.0,1496.29,277.0,427.0,638917.0,638917.0
TTK,2019-08-23,1455.0,1500.0,1455.0,1455.99,-293.0,681.0,991530.0,991530.0
TTK,2019-08-22,1500.0,1500.0,1500.0,1500.0,118.0,130.0,195000.0,195000.0
TTK,2019-08-21,1493.0,1493.0,1411.0,1482.46,224.0,515.0,763465.0,763465.0
TTK,2019-08-20,1450.0,1450.0,1450.0,1450.0,69.0,144.0,208800.0,208800.0
TTK,2019-08-19,1440.0,1440.0,1440.0,1440.0,-57.0,340.0,489600.0,3546150.0
TTK,2019-08-16,1440.0,1450.0,1440.0,1448.21,-6.0,335.0,485150.0,485150.0
TTK,2019-08-14,1450.0,1450.0,1444.0,1449.14,134.0,371.0,537630.0,537630.0
TTK,2019-08-13,1430.0,1430.0,1430.0,1430.0,23.0,10.0,14300.0,14300.0
TTK,2019-08-09,1430.0,1430.0,1420.0,1426.67,447.0,300.0,428000.0,428000.0
TTK,2019-08-08,1400.0,1400.0,1357.0,1365.6,34.0,10.0,13656.0,13656.0
TTK,2019-08-07,1361.0,1390.0,1356.0,1360.96,66.0,165.0,224558.0,224558.0
TTK,2019-08-06,1352.0,1352.0,1352.0,1352.0,-102.0,400.0,540800.0,540800.0
TTK,2019-08-05,1394.0,1394.0,1352.0,1366.0,86.0,600.0,819600.0,819600.0
TTK,2019-07-31,1352.0,1368.0,1352.0,1354.35,32.0,680.0,920960.0,920960.0
TTK,2019-07-30,1350.0,1350.0,1350.0,1350.0,121.0,50.0,67500.0,67500.0
TTK,2019-07-29,1330.0,1345.0,1330.0,1333.89,29.0,162.0,216090.0,216090.0
TTK,2019-07-25,1330.0,1330.0,1330.0,1330.0,0.0,230.0,305900.0,305900.0
TTK,2019-07-24,1330.0,1330.0,1330.0,1330.0,-75.0,100.0,133000.0,133000.0
TTK,2019-07-23,1340.0,1340.0,1340.0,1340.0,0.0,110.0,147400.0,147400.0
TTK,2019-07-22,1340.0,1340.0,1340.0,1340.0,195.0,640.0,857600.0,857600.0
TTK,2019-07-19,1314.0,1315.0,1314.0,1314.43,91.0,350.0,460050.0,460050.0
TTK,2019-07-17,1310.0,1310.0,1302.0,1302.61,-279.0,487.0,634370.0,634370.0
TTK,2019-07-16,1340.0,1340.0,1340.0,1340.0,87.0,232.0,310880.0,310880.0
TTK,2019-07-15,1331.0,1338.0,1320.0,1328.38,218.0,547.0,726623.0,726623.0
TTK,2019-07-10,1300.0,1300.0,1300.0,1300.0,0.0,3.0,3900.0,3900000.0
TTK,2019-07-09,1300.0,1300.0,1300.0,1300.0,0.0,100.0,130000.0,130000.0
TTK,2019-07-08,1300.0,1301.0,1300.0,1300.06,4.0,3.36,4368.2,4368200.0
TTK,2019-07-05,1315.0,1315.0,1299.0,1299.52,-4.0,2.668,3467.115,3467115.0
TTK,2019-07-04,1300.0,1300.0,1300.0,1300.0,0.0,8.1,10530.0,10530000.0
TTK,2019-07-03,1300.0,1300.0,1300.0,1300.0,156.0,450.0,585000.0,585000.0
TTK,2019-07-01,1290.0,1290.0,1265.0,1280.0,-78.0,75.0,96000.0,96000.0
TTK,2019-06-28,1290.0,1290.0,1290.0,1290.0,238.0,25.0,32250.0,32250.0
TTK,2019-06-17,1260.0,1260.0,1260.0,1260.0,-155.0,80.0,100800.0,100800.0
TTK,2019-06-13,1271.0,1300.0,1271.0,1279.84,-155.0,656.0,839576.0,839576.0
TTK,2019-06-12,1300.0,1300.0,1300.0,1300.0,0.0,100.0,130000.0,130000.0
TTK,2019-06-06,1300.0,1300.0,1300.0,1300.0,0.0,500.0,650000.0,650000.0
TTK,2019-05-30,1300.0,1300.0,1300.0,1300.0,0.0,100.0,130000.0,130000.0
TTK,2019-05-28,1300.0,1301.0,1300.0,1300.03,-15.0,300.0,390010.0,390010.0
TTK,2019-05-21,1301.0,1303.0,1301.0,1302.0,-89.0,150.0,195300.0,195300.0
TTK,2019-05-20,1300.0,1330.0,1300.0,1313.75,-47.0,24.0,31530.0,31530.0
TTK,2019-05-17,1330.0,1330.0,1307.0,1319.93,104.0,434.0,572850.0,572850.0
TTK,2019-05-16,1307.0,1307.0,1306.0,1306.35,28.0,286.0,373616.0,373616.0
TTK,2019-05-14,1303.0,1303.0,1302.0,1302.74,21.0,182.0,237098.0,237098.0
TTK,2019-05-10,1300.0,1300.0,1300.0,1300.0,12.0,258.0,335400.0,335400.0
TTK,2019-05-09,1300.0,1300.0,1288.0,1298.47,305.0,565.0,733633.0,733633.0
TTK,2019-05-07,1260.0,1260.0,1260.0,1260.0,-871.0,4.0,5040.0,5040.0
TTK,2019-04-17,1380.0,1385.0,1380.0,1380.18,2.0,417.0,575535.0,575535.0
TTK,2019-04-16,1380.0,1380.0,1379.0,1379.95,-8.0,540.0,745175.0,745175.0
TTK,2019-04-15,1380.0,1385.0,1380.0,1381.03,7.0,638.0,881100.0,881100.0
TTK,2019-04-12,1380.0,1380.0,1380.0,1380.0,-3.0,100.0,138000.0,138000.0
TTK,2019-04-11,1380.0,1385.0,1380.0,1380.45,-2.0,330.0,455550.0,455550.0
TTK,2019-04-10,1380.0,1385.0,1380.0,1380.73,-23.0,480.0,662750.0,662750.0
TTK,2019-04-09,1385.0,1385.0,1380.0,1383.86,35.0,1.398,1934.63,1934630.0
TTK,2019-04-08,1376.0,1381.0,1376.0,1379.08,-16.0,369.0,508879.0,508879.0
TTK,2019-04-05,1385.0,1385.0,1380.0,1381.26,-22.0,796.0,1099.48,1099480.0
TTK,2019-04-03,1384.0,1389.0,1380.0,1384.27,35.0,1.5,2076.4,2076400.0
TTK,2019-04-02,1380.0,1380.0,1375.0,1379.4,34.0,751.0,1035.93,1035930.0
TTK,2019-04-01,1380.0,1380.0,1370.0,1374.72,-38.0,1.061,1458.58,1458580.0
TTK,2019-03-29,1380.0,1380.0,1380.0,1380.0,0.0,145.0,200100.0,200100.0
TTK,2019-03-27,1380.0,1380.0,1380.0,1380.0,73.0,20.0,27600.0,1821600.0
TTK,2019-03-26,1370.0,1370.0,1370.0,1370.0,-72.0,70.0,95900.0,95900.0
TTK,2019-03-15,1380.0,1380.0,1380.0,1380.0,-77.0,103.0,142140.0,142140.0
TTK,2019-03-14,1380.0,1398.0,1380.0,1390.67,74.0,345.0,479780.0,479780.0
TTK,2019-03-13,1400.0,1400.0,1380.0,1380.39,-69.0,530.0,731607.0,731607.0
TTK,2019-03-11,1390.0,1390.0,1390.0,1390.0,0.0,2.177,3026.03,3026030.0
TTK,2019-03-08,1390.0,1390.0,1390.0,1390.0,-27.0,485.0,674150.0,674150.0
TTK,2019-03-07,1389.0,1400.0,1389.0,1393.75,-9.0,715.0,996530.0,8287080.0
TTK,2019-03-06,1390.0,1400.0,1390.0,1395.0,-36.0,200.0,279000.0,279000.0
TTK,2019-03-05,1400.0,1400.0,1400.0,1400.0,72.0,50.0,70000.0,70000.0
TTK,2019-03-04,1390.0,1390.0,1390.0,1390.0,65.0,10.0,13900.0,13900.0
TTK,2019-02-28,1380.0,1400.0,1380.0,1381.01,-65.0,8.534,11785.56,17305560.0
TTK,2019-02-26,1390.0,1390.0,1390.0,1390.0,-137.0,100.0,139000.0,139000.0
TTK,2019-02-25,1410.0,1410.0,1380.0,1409.35,67.0,410.0,577835.0,577835.0
TTK,2019-02-21,1400.0,1400.0,1400.0,1400.0,145.0,52.0,72800.0,72800.0
TTK,2019-02-20,1380.0,1380.0,1370.0,1379.95,0.0,646.0,891450.0,891450.0
TTK,2019-02-19,1380.0,1380.0,1380.0,1380.0,0.0,295.0,407100.0,407100.0
TTK,2019-02-18,1380.0,1380.0,1380.0,1380.0,0.0,468.0,645840.0,645840.0
TTK,2019-02-15,1380.0,1381.0,1380.0,1380.02,-213.0,810.0,1117.813,1117813.0
TTK,2019-02-14,1410.0,1410.0,1410.0,1410.0,292.0,100.0,141000.0,141000.0
TTK,2019-02-13,1370.0,1370.0,1370.0,1370.0,84.0,100.0,137000.0,137000.0
TTK,2019-02-12,1360.0,1360.0,1352.0,1358.56,-79.0,265.0,360018.0,360018.0
TTK,2019-02-08,1370.0,1370.0,1360.0,1369.36,133.0,391.0,535420.0,535420.0
TTK,2019-02-06,1355.0,1355.0,1350.0,1351.32,-4.0,1.613,2179.687,2179687.0
TTK,2019-02-05,1352.0,1352.0,1349.0,1351.81,135.0,225.0,304158.0,304158.0
TTK,2019-02-04,1330.0,1349.0,1330.0,1333.8,-10.0,80.0,106704.0,106704.0
TTK,2019-02-01,1340.0,1340.0,1320.0,1335.15,115.0,330.0,440600.0,440600.0
TTK,2019-01-31,1320.0,1320.0,1320.0,1320.0,-183.0,10.0,13200.0,13200.0
TTK,2019-01-29,1340.0,1350.0,1340.0,1344.61,-40.0,371.0,498850.0,498850.0
TTK,2019-01-28,1350.0,1350.0,1350.0,1350.0,12.0,210.0,283500.0,283500.0
TTK,2019-01-25,1350.0,1350.0,1340.0,1348.42,-12.0,219.0,295305.0,295305.0
TTK,2019-01-22,1350.0,1350.0,1350.0,1350.0,17.0,100.0,135000.0,135000.0
TTK,2019-01-21,1350.0,1350.0,1310.0,1347.72,-17.0,570.0,768200.0,768200.0
TTK,2019-01-17,1350.0,1350.0,1350.0,1350.0,0.0,18.0,24300.0,24300.0
TTK,2019-01-15,1350.0,1350.0,1350.0,1350.0,0.0,800.0,1080.0,1080000.0
TTK,2019-01-14,1350.0,1350.0,1350.0,1350.0,0.0,850.0,1147.5,1147500.0
TTK,2019-01-11,1350.0,1350.0,1350.0,1350.0,0.0,502.0,677700.0,677700.0
TTK,2019-01-10,1350.0,1350.0,1350.0,1350.0,7.0,95.0,128250.0,128250.0
TTK,2019-01-09,1349.0,1349.0,1349.0,1349.0,389.0,200.0,269800.0,269800.0
TTK,2019-01-08,1292.0,1350.0,1292.0,1298.44,35.0,45.0,58430.0,58430.0
TTK,2019-01-04,1310.0,1310.0,1280.0,1293.96,-122.0,187.0,241970.0,1777970.0
TTK,2019-01-03,1310.0,1310.0,1310.0,1310.0,-296.0,463.0,606530.0,606530.0
TTK,2019-01-02,1350.0,1350.0,1350.0,1350.0,596.0,5.0,6750.0,6750.0
TTK,2018-12-27,1280.0,1280.0,1260.0,1274.11,193.0,1.188,1513.64,1513640.0
TTK,2018-12-26,1250.0,1250.0,1250.0,1250.0,154.0,1.768,2210.0,2210000.0
TTK,2018-12-25,1231.0,1231.0,1231.0,1231.0,-184.0,30.0,36930.0,36930.0
TTK,2018-12-21,1250.0,1260.0,1250.0,1254.08,33.0,282.0,353650.0,1603650.0
TTK,2018-12-20,1250.0,1250.0,1250.0,1250.0,-79.0,30.0,37500.0,37500.0
TTK,2018-12-19,1260.0,1260.0,1260.0,1260.0,120.0,278.0,350280.0,350280.0
TTK,2018-12-18,1245.0,1245.0,1245.0,1245.0,0.0,300.0,373500.0,373500.0
TTK,2018-12-17,1245.0,1245.0,1245.0,1245.0,-197.0,63.0,78435.0,78435.0
TTK,2018-12-14,1270.0,1270.0,1270.0,1270.0,-78.0,470.0,596900.0,596900.0
TTK,2018-12-12,1280.0,1280.0,1280.0,1280.0,278.0,5.0,6400.0,6400.0
TTK,2018-12-11,1250.0,1250.0,1244.0,1245.37,100.0,598.0,744730.0,744730.0
TTK,2018-12-10,1244.0,1244.0,1211.0,1233.0,-91.0,15.0,18495.0,18495.0
TTK,2018-12-07,1245.0,1245.0,1244.0,1244.32,39.0,312.0,388228.0,388228.0
TTK,2018-12-06,1240.0,1240.0,1239.0,1239.53,-36.0,190.0,235510.0,235510.0
TTK,2018-12-05,1244.0,1244.0,1244.0,1244.0,-47.0,47.0,58468.0,58468.0
TTK,2018-11-30,1250.0,1250.0,1240.0,1249.87,68.0,393.0,491200.0,491200.0
TTK,2018-11-29,1250.0,1250.0,1240.0,1241.43,218.0,490.0,608300.0,608300.0
TTK,2018-11-28,1215.0,1215.0,1215.0,1215.0,115.0,70.0,85050.0,85050.0
TTK,2018-11-27,1200.0,1203.0,1200.0,1201.14,-29.0,1.493,1793.3,1793300.0
TTK,2018-11-22,1200.0,1220.0,1200.0,1204.62,-662.0,541.0,651700.0,651700.0
TTK,2018-11-20,1290.0,1290.0,1290.0,1290.0,294.0,10.0,12900.0,12900.0
TTK,2018-11-16,1255.0,1260.0,1250.0,1253.13,-217.0,1.566,1962.405,1962405.0
TTK,2018-11-15,1280.0,1290.0,1280.0,1280.9,-142.0,290.0,371460.0,371460.0
TTK,2018-11-13,1299.0,1300.0,1299.0,1299.39,-5.0,1.028,1335.772,1335772.0
TTK,2018-11-12,1300.0,1300.0,1300.0,1300.0,-83.0,100.0,130000.0,130000.0
TTK,2018-11-09,1320.0,1320.0,1300.0,1310.93,-66.0,604.0,791800.0,791800.0
TTK,2018-11-08,1350.0,1350.0,1298.0,1319.67,472.0,720.0,950160.0,950160.0
TTK,2018-11-07,1253.0,1295.0,1253.0,1260.21,-305.0,204.0,257082.0,257082.0
TTK,2018-11-05,1300.0,1300.0,1299.0,1299.88,-1.0,320.0,415960.0,415960.0
TTK,2018-11-02,1300.0,1300.0,1300.0,1300.0,0.0,631.0,820300.0,820300.0
TTK,2018-11-01,1300.0,1300.0,1300.0,1300.0,0.0,20.0,26000.0,26000.0
TTK,2018-10-29,1300.0,1300.0,1300.0,1300.0,970.0,15.0,19500.0,19500.0
TTK,2018-10-26,1185.0,1185.0,1185.0,1185.0,-299.0,100.0,118500.0,118500.0
TTK,2018-10-25,1224.0,1224.0,1219.0,1221.53,-273.0,198.0,241862.0,241862.0
TTK,2018-10-24,1290.0,1291.0,1252.0,1255.84,-266.0,1.062,1333.7,1333700.0
TTK,2018-10-22,1250.0,1291.0,1250.0,1290.1,990.0,958.0,1235.917,1235917.0
TTK,2018-10-19,1185.0,1185.0,1169.0,1173.93,46.0,1.747,2050.856,2050856.0
TTK,2018-10-18,1170.0,1170.0,1160.0,1168.56,35.0,2.264,2645.614,2645614.0
TTK,2018-10-17,1160.0,1165.0,1160.0,1164.45,113.0,451.0,525165.0,525165.0
TTK,2018-10-16,1150.0,1154.0,1150.0,1151.39,273.0,368.0,423712.0,423712.0
TTK,2018-10-15,1120.0,1121.0,1120.0,1120.81,-263.0,185.0,207350.0,207350.0
TTK,2018-10-12,1150.0,1155.0,1150.0,1151.08,-327.0,650.0,748200.0,748200.0
TTK,2018-10-09,1190.0,1190.0,1190.0,1190.0,960.0,10.0,11900.0,11900.0
TTK,2018-10-08,1085.0,1088.0,1084.0,1085.8,-183.0,500.0,542900.0,542900.0
TTK,2018-10-05,1106.0,1106.0,1106.0,1106.0,-298.0,65.0,71890.0,71890.0
TTK,2018-10-04,1140.0,1140.0,1140.0,1140.0,64.0,50.0,57000.0,57000.0
TTK,2018-10-03,1131.0,1136.0,1131.0,1132.7,-277.0,588.0,666028.0,666028.0
TTK,2018-10-02,1185.0,1185.0,1151.0,1165.0,87.0,85.0,99025.0,99025.0
TTK,2018-10-01,1155.0,1188.0,1128.0,1154.92,-368.0,663.0,765710.0,765710.0
TTK,2018-09-28,1195.0,1220.0,1195.0,1199.05,34.0,444.0,532380.0,532380.0
TTK,2018-09-27,1195.0,1196.0,1195.0,1195.04,285.0,691.0,825773.0,825773.0
TTK,2018-09-26,1160.0,1162.0,1160.0,1161.92,90.0,106.0,123164.0,123164.0
TTK,2018-09-25,1152.0,1155.0,1141.0,1151.54,101.0,251.0,289037.0,289037.0
TTK,2018-09-24,1140.0,1140.0,1140.0,1140.0,44.0,50.0,57000.0,57000.0
TTK,2018-09-21,1135.0,1135.0,1135.0,1135.0,-3.0,150.0,170250.0,170250.0
TTK,2018-09-20,1153.0,1153.0,1122.0,1135.39,138.0,1.372,1557.751,1557751.0
TTK,2018-09-19,1120.0,1120.0,1116.0,1119.97,-1.0,3.87,4334.3,4334300.0
TTK,2018-09-18,1120.0,1135.0,1120.0,1120.05,0.0,2.308,2585.08,2585080.0
TTK,2018-09-17,1120.0,1120.0,1120.0,1120.0,-170.0,200.0,224000.0,224000.0
TTK,2018-09-14,1140.0,1140.0,1139.0,1139.32,246.0,496.0,565104.0,565104.0
TTK,2018-09-11,1112.0,1112.0,1112.0,1112.0,-238.0,40.0,44480.0,44480.0
TTK,2018-09-06,1139.0,1141.0,1130.0,1139.09,-25.0,220.0,250600.0,250600.0
TTK,2018-09-05,1145.0,1145.0,1139.0,1141.97,271.0,91.0,103919.0,103919.0
TTK,2018-09-04,1100.0,1120.0,1100.0,1111.88,-236.0,437.0,485890.0,485890.0
TTK,2018-09-03,1150.0,1150.0,1135.0,1138.75,8.0,40.0,45550.0,45550.0
TTK,2018-08-29,1139.0,1140.0,1130.0,1137.84,69.0,693.0,788520.0,788520.0
TTK,2018-08-27,1130.0,1130.0,1130.0,1130.0,162.0,50.0,56500.0,56500.0
TTK,2018-08-23,1112.0,1112.0,1112.0,1112.0,296.0,300.0,333600.0,333600.0
TTK,2018-08-22,1080.0,1080.0,1080.0,1080.0,-288.0,260.0,280800.0,280800.0
TTK,2018-08-21,1112.0,1112.0,1112.0,1112.0,-297.0,550.0,611600.0,611600.0
TTK,2018-08-17,1146.0,1146.0,1146.0,1146.0,-9.0,40.0,45840.0,45840.0
TTK,2018-08-16,1147.0,1147.0,1147.0,1147.0,-52.0,110.0,126170.0,126170.0
TTK,2018-08-15,1153.0,1153.0,1153.0,1153.0,295.0,223.0,257119.0,257119.0
TTK,2018-08-14,1120.0,1120.0,1120.0,1120.0,-25.0,60.0,67200.0,67200.0
TTK,2018-08-13,1120.0,1130.0,1120.0,1122.86,-86.0,168.0,188640.0,188640.0
TTK,2018-08-10,1130.0,1135.0,1130.0,1132.57,-22.0,535.0,605925.0,605925.0
TTK,2018-08-08,1120.0,1149.0,1120.0,1135.09,-114.0,2.701,3065.881,3065881.0
TTK,2018-08-07,1148.0,1160.0,1145.0,1148.2,161.0,1.628,1869.275,1869275.0
TTK,2018-08-06,1130.0,1130.0,1130.0,1130.0,38.0,2.85,3220.5,3220500.0
TTK,2018-08-03,1140.0,1140.0,1110.0,1125.77,117.0,549.0,618045.0,618045.0
TTK,2018-08-01,1116.0,1150.0,1100.0,1112.79,138.0,610.0,678800.0,678800.0
TTK,2018-07-31,1100.0,1100.0,1089.0,1097.63,239.0,2.938,3224.835,3224835.0
TTK,2018-07-30,1051.0,1090.0,1044.0,1071.96,341.0,3.077,3298.432,3298432.0
TTK,2018-07-27,1040.0,1044.0,1029.0,1036.59,218.0,1.845,1912.5,1912500.0
TTK,2018-07-26,1025.0,1025.0,1010.0,1014.5,20.0,980.0,994210.0,3437210.0
TTK,2018-07-25,1019.0,1019.0,1002.0,1012.52,125.0,436.0,441460.0,441460.0
TTK,2018-07-24,1000.0,1000.0,1000.0,1000.0,0.0,650.0,650000.0,650000.0
TTK,2018-07-23,1000.0,1000.0,1000.0,1000.0,0.0,569.0,569000.0,569000.0
TTK,2018-07-20,1000.0,1000.0,1000.0,1000.0,10.0,35.0,35000.0,35000.0
TTK,2018-07-19,99900.0,99900.0,99900.0,99900.0,63.0,432.0,431568.0,1977028.0
TTK,2018-07-18,1000.0,1000.0,98000.0,99273.0,111.0,55.0,54600.0,54600.0
TTK,2018-07-17,1000.0,1000.0,98000.0,98188.0,-182.0,1.065,1045.7,1045700.0
TTK,2018-07-16,1000.0,1001.0,1000.0,1000.04,-191.0,2.492,2492.096,2492096.0
TTK,2018-07-13,1020.0,1020.0,1019.0,1019.55,-4.0,100.0,101955.0,101955.0
TTK,2018-07-12,1020.0,1020.0,1020.0,1020.0,0.0,216.0,220320.0,220320.0
TTK,2018-07-11,1020.0,1020.0,1020.0,1020.0,200.0,511.0,521220.0,521220.0
TTK,2018-07-10,1000.0,1000.0,1000.0,1000.0,-291.0,100.0,100000.0,100000.0
TTK,2018-07-06,1030.0,1030.0,1030.0,1030.0,0.0,38.0,39140.0,39140.0
TTK,2018-07-05,1030.0,1030.0,1030.0,1030.0,7.0,900.0,927000.0,927000.0
TTK,2018-07-04,1030.0,1030.0,1028.0,1029.32,62.0,3.222,3316.46,4346460.0
TTK,2018-07-03,1020.0,1039.0,1020.0,1022.99,-127.0,615.0,629141.0,629141.0
TTK,2018-07-02,1037.0,1037.0,1035.0,1036.17,283.0,240.0,248680.0,248680.0
TTK,2018-06-29,1016.0,1016.0,97000.0,1007.61,214.0,460.0,463500.0,463500.0
TTK,2018-06-28,98500.0,1002.0,98000.0,98647.0,-329.0,2.045,2017.33,2017330.0
TTK,2018-06-27,1020.0,1020.0,1020.0,1020.0,-315.0,100.0,102000.0,102000.0
TTK,2018-06-26,1050.0,1056.0,1049.0,1053.17,268.0,659.0,694042.0,694042.0
TTK,2018-06-25,1030.0,1030.0,1012.0,1025.66,-45.0,3.7,3794.95,3794950.0
TTK,2018-06-22,1038.0,1039.0,1015.0,1030.25,255.0,3.061,3153.601,6413851.0
TTK,2018-06-21,1034.0,1034.0,1000.0,1004.65,220.0,2.325,2335.8,2335800.0
TTK,2018-06-20,98300.0,98300.0,98300.0,98300.0,297.0,250.0,245750.0,245750.0
TTK,2018-06-19,96900.0,96900.0,95000.0,95462.0,49.0,1.682,1605.67,1605670.0
TTK,2018-06-18,94900.0,95000.0,94900.0,94995.0,7.0,574.0,545271.0,545271.0
TTK,2018-06-14,95000.0,95000.0,94500.0,94925.0,481.0,1.726,1638.402,1638402.0
TTK,2018-06-13,95000.0,95000.0,90200.0,90572.0,64.0,542.0,490900.0,7920400.0
TTK,2018-06-12,90000.0,90000.0,90000.0,90000.0,0.0,818.0,736200.0,736200.0
TTK,2018-06-11,90000.0,90000.0,89900.0,89999.0,7.0,2.9,2609.97,2609970.0
TTK,2018-06-08,90000.0,90000.0,89100.0,89936.0,204.0,9.035,8125.714,10708714.0
TTK,2018-06-07,89900.0,90000.0,87900.0,88140.0,21.0,3.564,3141.325,3141325.0
TTK,2018-06-06,87900.0,88000.0,87000.0,87956.0,-5.0,2.289,2013.31,2013310.0
TTK,2018-06-05,88000.0,88100.0,87900.0,88004.0,2.0,3.681,3239.41,3239410.0
TTK,2018-06-04,88000.0,88000.0,87900.0,87983.0,-2.0,1.3,1143.783,1143783.0
TTK,2018-06-01,88000.0,88000.0,88000.0,88000.0,11.0,476.0,418880.0,418880.0
TTK,2018-05-30,88100.0,88100.0,87000.0,87906.0,222.0,454.0,399094.0,399094.0
TTK,2018-05-29,86000.0,86000.0,86000.0,86000.0,-249.0,100.0,86000.0,86000.0
TTK,2018-05-23,88100.0,88300.0,88000.0,88196.0,288.0,317.0,279581.0,279581.0
TTK,2018-05-21,86500.0,87000.0,85500.0,85729.0,-32.0,1.355,1161.625,1161625.0
TTK,2018-05-18,86000.0,86000.0,86000.0,86000.0,-123.0,30.0,25800.0,25800.0
TTK,2018-05-15,87000.0,88000.0,87000.0,87070.0,-106.0,229.0,199390.0,199390.0
TTK,2018-05-14,88000.0,88000.0,88000.0,88000.0,-5.0,19.0,16720.0,16720.0
TTK,2018-05-11,88100.0,88100.0,88000.0,88047.0,-136.0,215.0,189300.0,189300.0
TTK,2018-05-09,89000.0,90000.0,89000.0,89258.0,-82.0,271.0,241890.0,241890.0
TTK,2018-05-07,90000.0,90000.0,90000.0,90000.0,0.0,463.0,416700.0,416700.0
TTK,2018-05-04,90000.0,90000.0,90000.0,90000.0,0.0,323.0,290700.0,290700.0
TTK,2018-05-03,90000.0,90000.0,90000.0,90000.0,45.0,897.0,807300.0,807300.0
TTK,2018-05-02,90000.0,90800.0,89000.0,89593.0,181.0,631.0,565330.0,565330.0
TTK,2018-04-27,88000.0,88000.0,88000.0,88000.0,-280.0,250.0,220000.0,220000.0
TTK,2018-04-24,90500.0,90800.0,90500.0,90539.0,-42.0,380.0,344050.0,344050.0
TTK,2018-04-23,88200.0,91000.0,88200.0,90918.0,285.0,103.0,93646.0,93646.0
TTK,2018-04-19,88400.0,88400.0,88400.0,88400.0,0.0,11.0,9724.0,9724.0
TTK,2018-04-13,88400.0,88400.0,88400.0,88400.0,-993.0,500.0,442000.0,442000.0
TTK,2018-04-12,98000.0,98500.0,97900.0,98141.0,-50.0,6.041,5928.672,5928672.0
TTK,2018-04-11,98500.0,99100.0,98400.0,98638.0,-98.0,4.909,4842.142,4842142.0
TTK,2018-04-10,99600.0,1000.0,99000.0,99619.0,-23.0,1.398,1392.674,1392674.0
TTK,2018-04-05,99900.0,99900.0,99800.0,99848.0,71.0,1.639,1636.511,1636511.0
TTK,2018-04-04,1000.0,1000.0,98000.0,99145.0,157.0,969.0,960714.0,16409514.0
TTK,2018-04-03,98000.0,98000.0,97000.0,97613.0,-95.0,920.0,898040.0,898040.0
TTK,2018-04-02,98000.0,98700.0,98000.0,98553.0,-35.0,2.952,2909.274,2909274.0
TTK,2018-03-30,98900.0,98900.0,98900.0,98900.0,196.0,247.0,244283.0,244283.0
TTK,2018-03-29,97000.0,97000.0,97000.0,97000.0,-281.0,198.0,192060.0,192060.0
TTK,2018-03-26,99800.0,99800.0,99800.0,99800.0,289.0,500.0,499000.0,499000.0
TTK,2018-03-23,97000.0,97000.0,97000.0,97000.0,-202.0,2.0,1940.0,1940.0
TTK,2018-03-22,99000.0,99000.0,99000.0,99000.0,-90.0,190.0,188100.0,188100.0
TTK,2018-03-21,99900.0,99900.0,99900.0,99900.0,-10.0,200.0,199800.0,199800.0
TTK,2018-03-20,1000.0,1000.0,1000.0,1000.0,0.0,10.0,10000.0,10000.0
TTK,2018-03-19,1000.0,1000.0,1000.0,1000.0,58.0,200.0,200000.0,200000.0
TTK,2018-03-16,1000.0,1000.0,98000.0,99425.0,-51.0,550.0,546839.0,546839.0
TTK,2018-03-15,1000.0,1000.0,99900.0,99930.0,-4.0,400.0,399722.0,399722.0
TTK,2018-03-14,99900.0,1000.0,96500.0,99967.0,69.0,768.0,767745.0,767745.0
TTK,2018-03-13,1000.0,1000.0,98000.0,99285.0,236.0,2.896,2875.306,6026906.0
TTK,2018-03-12,98000.0,98000.0,95500.0,97000.0,156.0,750.0,727500.0,727500.0
TTK,2018-03-09,95500.0,95600.0,95500.0,95507.0,1.0,683.0,652315.0,652315.0
TTK,2018-03-08,95500.0,95500.0,95500.0,95500.0,-295.0,1.981,1891.855,1891855.0
TTK,2018-03-07,98400.0,98400.0,98400.0,98400.0,296.0,74.0,72816.0,1576816.0
TTK,2018-03-06,95000.0,97000.0,95000.0,95571.0,-435.0,438.0,418600.0,4218600.0
TTK,2018-03-05,1000.0,1000.0,99900.0,99922.0,-14.0,405.0,404685.0,404685.0
TTK,2018-03-02,99900.0,1002.0,99900.0,1000.6,-128.0,315.0,315190.0,315190.0
TTK,2018-03-01,1030.0,1049.0,99900.0,1013.58,352.0,2.541,2575.501,2575501.0
TTK,2018-02-27,99900.0,99900.0,95300.0,97914.0,274.0,295.0,288846.0,288846.0
TTK,2018-02-26,95300.0,95300.0,95300.0,95300.0,0.0,60.0,57180.0,57180.0
TTK,2018-02-22,95300.0,95300.0,95300.0,95300.0,0.0,55.0,52415.0,52415.0
TTK,2018-02-21,95300.0,95300.0,95300.0,95300.0,63.0,62.0,59086.0,59086.0
TTK,2018-02-20,94700.0,94700.0,94700.0,94700.0,-297.0,120.0,113640.0,113640.0
TTK,2018-02-12,97600.0,97600.0,97600.0,97600.0,353.0,100.0,97600.0,97600.0
TTK,2018-02-09,97800.0,97800.0,92800.0,94270.0,463.0,247.0,232848.0,232848.0
TTK,2018-02-08,90100.0,90100.0,90100.0,90100.0,11.0,30.0,27030.0,27030.0
TTK,2018-02-07,90000.0,90000.0,90000.0,90000.0,-946.0,10.0,9000.0,9000.0
TTK,2018-02-06,99400.0,99400.0,99400.0,99400.0,463.0,60.0,59640.0,59640.0
TTK,2018-02-05,95000.0,95000.0,95000.0,95000.0,-452.0,2.0,1900.0,1900.0
TTK,2018-02-02,99500.0,99500.0,99500.0,99500.0,-47.0,36.0,35820.0,35820.0
TTK,2018-01-31,1000.0,1000.0,99900.0,99967.0,1.0,75.0,74975.0,74975.0
TTK,2018-01-30,1000.0,1000.0,99900.0,99955.0,-4.0,1.126,1125.489,4125489.0
TTK,2018-01-29,1000.0,1000.0,1000.0,1000.0,-92.0,173.0,173000.0,173000.0
TTK,2018-01-26,1000.0,1025.0,1000.0,1009.26,18.0,189.0,190750.0,190750.0
TTK,2018-01-25,1025.0,1025.0,1000.0,1007.42,89.0,1.072,1079.95,1079950.0
TTK,2018-01-24,1000.0,1000.0,99500.0,99857.0,255.0,1.204,1202.275,1202275.0
TTK,2018-01-23,97800.0,97800.0,95000.0,97378.0,250.0,1.989,1936.842,1936842.0
TTK,2018-01-22,95000.0,95000.0,95000.0,95000.0,-12.0,730.0,693500.0,693500.0
TTK,2018-01-18,95000.0,95200.0,95000.0,95117.0,104.0,600.0,570700.0,570700.0
TTK,2018-01-17,96000.0,96000.0,93200.0,94139.0,400.0,754.0,709805.0,709805.0
TTK,2018-01-16,90600.0,90600.0,88000.0,90518.0,282.0,475.0,429960.0,429960.0
TTK,2018-01-11,88000.0,88100.0,88000.0,88039.0,4.0,259.0,228020.0,228020.0
TTK,2018-01-10,88000.0,88000.0,88000.0,88000.0,552.0,85.0,74800.0,74800.0
TTK,2018-01-09,83400.0,83400.0,83400.0,83400.0,-524.0,143.0,119262.0,119262.0
TTK,2018-01-05,88000.0,90000.0,88000.0,88016.0,244.0,635.0,558900.0,558900.0
TTK,2018-01-04,86000.0,86000.0,85800.0,85916.0,228.0,797.0,684748.0,684748.0
TTK,2017-12-28,84000.0,84000.0,84000.0,84000.0,67.0,294.0,246960.0,246960.0
TTK,2017-12-27,84000.0,84000.0,82500.0,83445.0,176.0,1.5,1251.676,1251676.0
TTK,2017-12-26,82000.0,82000.0,82000.0,82000.0,-61.0,50.0,41000.0,41000.0
TTK,2017-12-25,82500.0,82500.0,82500.0,82500.0,185.0,551.0,454575.0,454575.0
TTK,2017-12-22,81000.0,81000.0,81000.0,81000.0,0.0,74.0,59940.0,59940.0
TTK,2017-12-21,81000.0,81000.0,81000.0,81000.0,-299.0,50.0,40500.0,40500.0
TTK,2017-12-19,83500.0,83500.0,83500.0,83500.0,-48.0,46.0,38410.0,38410.0
TTK,2017-12-18,83900.0,83900.0,83900.0,83900.0,125.0,510.0,427890.0,427890.0
TTK,2017-12-14,82900.0,82900.0,82500.0,82864.0,230.0,560.0,464040.0,464040.0
TTK,2017-12-13,81000.0,81000.0,81000.0,81000.0,123.0,50.0,40500.0,40500.0
TTK,2017-12-11,80000.0,80100.0,80000.0,80012.0,2.0,800.0,640099.0,640099.0
TTK,2017-12-07,80000.0,80000.0,80000.0,80000.0,-47.0,242.0,193600.0,193600.0
TTK,2017-12-06,81000.0,81000.0,80100.0,80376.0,-45.0,743.0,597191.0,597191.0
TTK,2017-12-05,80500.0,82000.0,80500.0,80741.0,93.0,498.0,402090.0,402090.0
TTK,2017-12-04,80000.0,80000.0,80000.0,80000.0,-3.0,450.0,360000.0,360000.0
TTK,2017-12-01,80000.0,81000.0,80000.0,80022.0,-187.0,807.0,645780.0,645780.0
TTK,2017-11-29,81000.0,82400.0,81000.0,81548.0,130.0,485.0,395510.0,395510.0
TTK,2017-11-28,80500.0,80500.0,80500.0,80500.0,190.0,650.0,523250.0,523250.0
TTK,2017-11-27,79000.0,79000.0,79000.0,79000.0,-247.0,1.0,790000.0,790000.0
TTK,2017-11-23,81000.0,81000.0,81000.0,81000.0,78.0,95.0,76950.0,76950.0
TTK,2017-11-22,81500.0,81500.0,79500.0,80372.0,-150.0,235.0,188875.0,188875.0
TTK,2017-11-21,81600.0,81600.0,81600.0,81600.0,38.0,157.0,128112.0,128112.0
TTK,2017-11-20,81000.0,82400.0,81000.0,81295.0,-74.0,475.0,386150.0,386150.0
TTK,2017-11-16,81900.0,81900.0,81900.0,81900.0,-293.0,555.0,454545.0,454545.0
TTK,2017-11-15,84500.0,84500.0,84000.0,84376.0,-234.0,545.0,459850.0,459850.0
TTK,2017-11-10,86400.0,86400.0,86400.0,86400.0,289.0,35.0,30240.0,30240.0
TTK,2017-11-08,84000.0,84000.0,83900.0,83974.0,-3.0,271.0,227570.0,227570.0
TTK,2017-11-06,84000.0,84000.0,84000.0,84000.0,282.0,215.0,180600.0,180600.0
TTK,2017-11-03,81700.0,81700.0,81700.0,81700.0,288.0,616.0,503272.0,503272.0
TTK,2017-11-02,80300.0,80300.0,78000.0,79414.0,181.0,2.649,2103.687,2103687.0
TTK,2017-11-01,78000.0,78000.0,78000.0,78000.0,892.0,720.0,561600.0,26292585.0
TTK,2017-10-31,71100.0,74000.0,71100.0,71613.0,-122.0,2.343,1677.898,1677898.0
TTK,2017-10-30,72500.0,72500.0,72500.0,72500.0,-466.0,50.0,36250.0,36250.0
TTK,2017-10-27,73900.0,76800.0,72300.0,76045.0,-263.0,1.737,1320.895,1320895.0
TTK,2017-10-26,78000.0,78700.0,78000.0,78101.0,-371.0,4.557,3559.074,3559074.0
TTK,2017-10-25,81000.0,82000.0,81000.0,81111.0,-204.0,450.0,365000.0,365000.0
TTK,2017-10-24,82800.0,82800.0,82800.0,82800.0,0.0,100.0,82800.0,82800.0
TTK,2017-10-20,82800.0,82800.0,82800.0,82800.0,12.0,228.0,188784.0,188784.0
TTK,2017-10-19,82700.0,82700.0,82700.0,82700.0,0.0,45.0,37215.0,37215.0
TTK,2017-10-18,82700.0,82700.0,82700.0,82700.0,7.0,35.0,28945.0,28945.0
TTK,2017-10-17,82800.0,82800.0,82000.0,82642.0,40.0,152.0,125616.0,125616.0
TTK,2017-10-16,82500.0,82500.0,81000.0,82313.0,228.0,562.0,462600.0,462600.0
TTK,2017-10-12,81000.0,81000.0,80300.0,80477.0,22.0,613.0,493324.0,493324.0
TTK,2017-10-10,80300.0,80300.0,80300.0,80300.0,110.0,725.0,582175.0,582175.0
TTK,2017-10-06,80300.0,80300.0,79300.0,79427.0,183.0,458.0,363774.0,363774.0
TTK,2017-10-05,78000.0,78000.0,78000.0,78000.0,129.0,1.257,980460.0,980460.0
TTK,2017-10-04,78500.0,78500.0,74200.0,77006.0,695.0,310.0,238720.0,238720.0
TTK,2017-10-02,72000.0,72000.0,72000.0,72000.0,-426.0,36.058,25961.76,25961760.0
TTK,2017-09-27,75200.0,75200.0,75200.0,75200.0,-297.0,40.0,30080.0,30080.0
TTK,2017-09-25,77500.0,77500.0,77500.0,77500.0,-13.0,50.0,38750.0,38750.0
TTK,2017-09-22,77600.0,77600.0,77600.0,77600.0,-300.0,5.0,3880.0,3880.0
TTK,2017-09-15,80000.0,80000.0,80000.0,80000.0,-193.0,115.0,92000.0,92000.0
TTK,2017-09-13,81500.0,81800.0,81500.0,81578.0,-25.0,600.0,489470.0,489470.0
TTK,2017-09-12,81900.0,81900.0,81700.0,81783.0,-27.0,858.0,701702.0,701702.0
TTK,2017-09-11,81900.0,83000.0,81700.0,82005.0,-120.0,2.758,2261.702,2261702.0
TTK,2017-09-07,83000.0,83000.0,83000.0,83000.0,11.0,587.0,487210.0,487210.0
TTK,2017-09-06,83000.0,83000.0,82500.0,82909.0,20.0,828.0,686490.0,686490.0
TTK,2017-08-31,83900.0,83900.0,82500.0,82747.0,-184.0,170.0,140670.0,140670.0
TTK,2017-08-22,84300.0,84300.0,84300.0,84300.0,-12.0,481.0,405483.0,405483.0
TTK,2017-08-21,84400.0,84400.0,84400.0,84400.0,0.0,50.0,42200.0,42200.0
TTK,2017-08-18,84400.0,84500.0,84400.0,84404.0,272.0,1.867,1575.818,1575818.0
TTK,2017-08-17,82100.0,82200.0,82100.0,82171.0,-250.0,141.0,115861.0,115861.0
TTK,2017-08-15,84400.0,84400.0,84000.0,84277.0,-15.0,326.0,274744.0,274744.0
TTK,2017-08-10,84400.0,84400.0,84400.0,84400.0,0.0,300.0,253200.0,253200.0
TTK,2017-08-08,84400.0,84400.0,84400.0,84400.0,293.0,970.0,818680.0,818680.0
TTK,2017-08-03,82000.0,82000.0,82000.0,82000.0,-296.0,40.0,32800.0,32800.0
TTK,2017-08-01,84500.0,84500.0,84500.0,84500.0,0.0,10.0,8450.0,8450.0
TTK,2017-07-31,84500.0,84500.0,84500.0,84500.0,54.0,150.0,126750.0,126750.0
TTK,2017-07-26,84900.0,84900.0,81900.0,84048.0,189.0,763.0,641286.0,641286.0
TTK,2017-07-25,82500.0,82500.0,82400.0,82491.0,24.0,1.155,952775.0,952775.0
TTK,2017-07-24,82300.0,82300.0,81000.0,82296.0,290.0,910.0,748891.0,748891.0
TTK,2017-07-21,80000.0,80000.0,79900.0,79980.0,2.0,2.235,1787.542,1787542.0
TTK,2017-07-20,79900.0,80000.0,79900.0,79965.0,-4.0,1.653,1321.819,1321819.0
TTK,2017-07-19,80000.0,80000.0,80000.0,80000.0,0.0,152.0,121600.0,121600.0
TTK,2017-07-18,80000.0,80000.0,80000.0,80000.0,0.0,108.0,86400.0,86400.0
TTK,2017-07-17,80000.0,80000.0,80000.0,80000.0,69.0,20.0,16000.0,16000.0
TTK,2017-07-13,79500.0,79500.0,79400.0,79454.0,292.0,216.0,171620.0,171620.0
TTK,2017-07-12,77200.0,77200.0,77200.0,77200.0,293.0,100.0,77200.0,77200.0
TTK,2017-07-11,75000.0,75000.0,75000.0,75000.0,0.0,132.0,99000.0,99000.0
TTK,2017-07-10,75000.0,75000.0,75000.0,75000.0,295.0,347.0,260250.0,260250.0
TTK,2017-06-28,72200.0,73600.0,72200.0,72848.0,-89.0,195.0,142054.0,142054.0
TTK,2017-06-07,73500.0,73500.0,73500.0,73500.0,294.0,15.0,11025.0,11025.0
TTK,2017-06-06,71400.0,71400.0,71400.0,71400.0,71.0,50.0,35700.0,35700.0
TTK,2017-06-01,70900.0,70900.0,70900.0,70900.0,19.0,120.0,85080.0,85080.0
TTK,2017-05-29,70900.0,70900.0,70000.0,70769.0,-306.0,686.0,485474.0,485474.0
TTK,2017-05-26,73000.0,73000.0,73000.0,73000.0,-988.0,300.0,219000.0,219000.0
TTK,2017-05-19,81000.0,81000.0,81000.0,81000.0,87.0,40.0,32400.0,32400.0
TTK,2017-04-11,80300.0,80300.0,80300.0,80300.0,0.0,2.339,1878.217,1878217.0
TTK,2017-04-06,80300.0,80300.0,80300.0,80300.0,0.0,139.0,111617.0,111617.0
TTK,2017-04-04,80300.0,80300.0,80300.0,80300.0,295.0,812.0,652036.0,652036.0
TTK,2017-04-03,78000.0,78000.0,78000.0,78000.0,290.0,250.0,195000.0,195000.0
TTK,2017-03-28,75800.0,75800.0,75800.0,75800.0,-294.0,5.0,3790.0,3790.0
TTK,2017-03-17,78100.0,78100.0,78100.0,78100.0,-417.0,99.0,77319.0,77319.0
TTK,2017-03-15,81500.0,81500.0,81500.0,81500.0,-145.0,147.0,119805.0,119805.0
TTK,2017-03-07,82700.0,82700.0,82700.0,82700.0,-293.0,100.0,82700.0,82700.0
TTK,2017-03-03,85200.0,85200.0,85200.0,85200.0,0.0,202.0,172104.0,172104.0
TTK,2017-03-01,85200.0,85200.0,85200.0,85200.0,994.0,55.0,46860.0,46860.0
TTK,2017-02-28,77500.0,77500.0,77500.0,77500.0,839.0,171.0,132525.0,132525.0
TTK,2017-02-22,71500.0,71500.0,71500.0,71500.0,142.0,7.0,5005.0,5005.0
TTK,2017-02-16,70500.0,70600.0,70500.0,70501.0,72.0,1.145,807235.0,807235.0
TTK,2017-02-14,70000.0,70000.0,70000.0,70000.0,-196.0,50.0,35000.0,35000.0
TTK,2017-02-10,71400.0,71400.0,71400.0,71400.0,226.0,489.0,349146.0,349146.0
TTK,2017-02-02,69800.0,69900.0,69800.0,69823.0,-262.0,220.0,153610.0,153610.0
TTK,2017-01-26,71700.0,71700.0,71700.0,71700.0,-32.0,250.0,179250.0,179250.0
TTK,2017-01-18,71800.0,72000.0,71800.0,71931.0,-23.0,1.031,741606.0,741606.0
TTK,2017-01-17,72100.0,72100.0,72100.0,72100.0,300.0,20.0,14420.0,14420.0
TTK,2017-01-12,70000.0,70000.0,70000.0,70000.0,-220.0,162.0,113400.0,113400.0
TTK,2017-01-04,71900.0,71900.0,70000.0,71577.0,240.0,200.0,143154.0,143154.0
TTK,2016-12-21,69900.0,69900.0,69800.0,69897.0,0.0,1.526,1066.624,1066624.0
TTK,2016-12-16,69900.0,69900.0,69900.0,69900.0,656.0,55.0,38445.0,38445.0
TTK,2016-12-07,65600.0,65600.0,65500.0,65597.0,-616.0,330.0,216470.0,216470.0
TTK,2016-12-01,69900.0,69900.0,69900.0,69900.0,-14.0,170.0,118830.0,118830.0
TTK,2016-11-29,70000.0,70000.0,70000.0,70000.0,0.0,792.0,554400.0,554400.0
TTK,2016-11-28,70000.0,70000.0,70000.0,70000.0,448.0,220.0,154000.0,154000.0
TTK,2016-11-25,67000.0,67000.0,67000.0,67000.0,-896.0,10.0,6700.0,6700.0
TTK,2016-11-18,73000.0,73800.0,73000.0,73593.0,221.0,270.0,198700.0,198700.0
TTK,2016-11-17,72000.0,72000.0,72000.0,72000.0,41.0,100.0,72000.0,72000.0
TTK,2016-11-15,73500.0,73500.0,71600.0,71703.0,14.0,556.0,398666.0,398666.0
TTK,2016-11-14,71600.0,71600.0,71600.0,71600.0,998.0,50.0,35800.0,35800.0
TTK,2016-11-04,65100.0,65100.0,65100.0,65100.0,0.0,133.0,86583.0,86583.0
TTK,2016-11-03,65100.0,65100.0,65100.0,65100.0,289.0,40.0,26040.0,26040.0
TTK,2016-11-02,63100.0,65000.0,63100.0,63273.0,434.0,2.2,1392.0,1392000.0
TTK,2016-10-26,61000.0,61000.0,60100.0,60640.0,-59.0,500.0,303200.0,303200.0
TTK,2016-10-20,61000.0,61000.0,61000.0,61000.0,0.0,5.0,3050.0,3050.0
TTK,2016-10-17,61000.0,61000.0,61000.0,61000.0,167.0,2.0,1220.0,1220000.0
TTK,2016-10-06,60000.0,60000.0,60000.0,60000.0,0.0,132.0,79200.0,79200.0
TTK,2016-10-05,60000.0,60000.0,60000.0,60000.0,-69.0,30.0,18000.0,18000.0
TTK,2016-10-04,60000.0,61000.0,60000.0,60419.0,-98.0,160.0,96670.0,96670.0
TTK,2016-09-27,61000.0,61100.0,61000.0,61018.0,86.0,2.5,1525.45,1525450.0
TTK,2016-09-07,60500.0,60500.0,60500.0,60500.0,0.0,257.0,155485.0,155485.0
TTK,2016-09-05,60500.0,60500.0,60500.0,60500.0,0.0,2.0,1210.0,1210000.0
TTK,2016-09-01,60500.0,60500.0,60500.0,60500.0,-210.0,5.0,3025.0,3025.0
TTK,2016-08-30,61800.0,61800.0,61800.0,61800.0,300.0,30.0,18540.0,18540.0
TTK,2016-08-26,60000.0,60000.0,60000.0,60000.0,0.0,2.345,1407.0,1407000.0
TTK,2016-08-23,60000.0,60000.0,60000.0,60000.0,0.0,1.3,780000.0,780000.0
TTK,2016-08-18,60000.0,60000.0,60000.0,60000.0,0.0,1.745,1047.0,1047000.0
TTK,2016-08-08,60000.0,60000.0,60000.0,60000.0,0.0,200.0,120000.0,120000.0
TTK,2016-08-05,60000.0,60000.0,60000.0,60000.0,0.0,100.0,60000.0,60000.0
TTK,2016-07-25,60000.0,60000.0,60000.0,60000.0,0.0,310.0,186000.0,186000.0
TTK,2016-07-20,60000.0,60000.0,60000.0,60000.0,0.0,190.0,114000.0,114000.0
TTK,2016-07-19,60000.0,60000.0,60000.0,60000.0,0.0,200.0,120000.0,120000.0
TTK,2016-07-15,60000.0,60000.0,60000.0,60000.0,6.0,100.0,60000.0,60000.0
TTK,2016-05-27,60000.0,60000.0,59900.0,59964.0,-6.0,1.103,661400.0,661400.0
TTK,2016-04-25,60000.0,60000.0,60000.0,60000.0,84.0,214.0,128400.0,128400.0
TTK,2016-04-20,59500.0,59500.0,59500.0,59500.0,0.0,407.0,242165.0,242165.0
TTK,2016-04-19,59500.0,59500.0,59500.0,59500.0,85.0,300.0,178500.0,178500.0
TTK,2016-04-18,59000.0,59000.0,59000.0,59000.0,0.0,100.0,59000.0,59000.0
TTK,2016-04-15,59000.0,59000.0,59000.0,59000.0,137.0,100.0,59000.0,59000.0
TTK,2016-04-12,58200.0,58200.0,58200.0,58200.0,0.0,205.0,119310.0,119310.0
TTK,2016-04-07,58200.0,58200.0,58200.0,58200.0,0.0,300.0,174600.0,174600.0
TTK,2016-04-06,58200.0,58200.0,58200.0,58200.0,-300.0,500.0,291000.0,291000.0
TTK,2016-03-25,60000.0,60000.0,60000.0,60000.0,0.0,164.0,98400.0,98400.0
TTK,2016-03-23,60000.0,60000.0,60000.0,60000.0,0.0,647.0,388200.0,388200.0
TTK,2016-03-22,60000.0,60000.0,60000.0,60000.0,-476.0,53.0,31800.0,31800.0
TTK,2016-03-10,63000.0,63000.0,63000.0,63000.0,0.0,66.0,41580.0,41580.0
TTK,2016-03-08,63000.0,63000.0,63000.0,63000.0,0.0,300.0,189000.0,189000.0
TTK,2016-03-04,63000.0,63000.0,63000.0,63000.0,500.0,1.545,973350.0,973350.0
TTK,2016-03-02,60000.0,60000.0,60000.0,60000.0,-17.0,156.0,93600.0,93600.0
TTK,2016-02-24,60100.0,60100.0,60100.0,60100.0,-609.0,170.0,102170.0,102170.0
TTK,2016-02-23,64000.0,64000.0,64000.0,64000.0,407.0,5.0,3200.0,3200.0
TTK,2016-02-15,61500.0,61500.0,61500.0,61500.0,-391.0,357.0,219555.0,219555.0
TTK,2016-02-10,64000.0,64000.0,64000.0,64000.0,0.0,100.0,64000.0,64000.0
TTK,2016-02-09,64000.0,64000.0,64000.0,64000.0,-303.0,460.0,294400.0,294400.0
TTK,2016-02-02,66000.0,66000.0,66000.0,66000.0,0.0,200.0,132000.0,132000.0
TTK,2016-01-29,66000.0,66000.0,66000.0,66000.0,-60.0,1.625,1072.5,1072500.0
TTK,2016-01-26,70000.0,70000.0,66300.0,66400.0,30.0,185.0,122840.0,122840.0
TTK,2016-01-25,66200.0,66200.0,66200.0,66200.0,852.0,700.0,463400.0,463400.0
TTK,2016-01-22,61000.0,61000.0,61000.0,61000.0,150.0,13.0,7930.0,7930.0
TTK,2016-01-20,60100.0,60100.0,60100.0,60100.0,-196.0,290.0,174290.0,174290.0
TTK,2016-01-05,61300.0,61300.0,61300.0,61300.0,303.0,70.0,42910.0,42910.0
TTK,2016-01-04,59500.0,59500.0,59500.0,59500.0,259.0,632.0,376040.0,376040.0
TTK,2015-12-18,58000.0,58000.0,58000.0,58000.0,229.0,738.0,428040.0,428040.0
TTK,2015-12-17,56700.0,56700.0,56700.0,56700.0,290.0,1.2,680400.0,680400.0
TTK,2015-12-16,55100.0,55100.0,55100.0,55100.0,18.0,2.1,1157.1,1157100.0
TTK,2015-12-15,55000.0,55000.0,55000.0,55000.0,476.0,2.45,1347.5,1347500.0
TTK,2015-12-11,52500.0,52500.0,52500.0,52500.0,116.0,566.0,297150.0,297150.0
TTK,2015-12-10,51900.0,51900.0,51900.0,51900.0,0.0,1.636,849084.0,849084.0
TTK,2015-12-07,51900.0,51900.0,51900.0,51900.0,-564.0,692.0,359148.0,359148.0
TTK,2015-12-04,55000.0,55000.0,55000.0,55000.0,0.0,41.0,22550.0,22550.0
TTK,2015-12-03,55000.0,55000.0,55000.0,55000.0,-818.0,320.0,176000.0,176000.0
TTK,2015-11-25,59900.0,59900.0,59900.0,59900.0,891.0,9.0,5391.0,5391.0
TTK,2015-11-24,55000.0,55000.0,55000.0,55000.0,0.0,80.0,44000.0,44000.0
TTK,2015-11-19,55000.0,55000.0,55000.0,55000.0,0.0,370.0,203500.0,203500.0
TTK,2015-11-18,55000.0,55000.0,55000.0,55000.0,0.0,16.0,8800.0,8800.0
TTK,2015-11-17,55000.0,55000.0,55000.0,55000.0,129.0,100.0,55000.0,55000.0
TTK,2015-11-13,54300.0,54300.0,54300.0,54300.0,1987.0,35.0,19005.0,19005.0
TTK,2015-11-11,45300.0,45300.0,45300.0,45300.0,-1388.0,145.584,65949.552,65949552.0
TTK,2015-11-03,52600.0,52600.0,52600.0,52600.0,457.0,240.0,126240.0,126240.0
TTK,2015-10-30,50300.0,50300.0,50300.0,50300.0,0.0,1.115,560845.0,560845.0
TTK,2015-10-26,50300.0,50300.0,50300.0,50300.0,0.0,292.0,146876.0,146876.0
TTK,2015-09-09,50300.0,50300.0,50300.0,50300.0,-290.0,100.0,50300.0,50300.0
TTK,2015-09-03,51800.0,51800.0,51800.0,51800.0,278.0,55.0,28490.0,28490.0
TTK,2015-07-30,50400.0,50400.0,50400.0,50400.0,286.0,13.0,6552.0,6552.0
TTK,2015-06-08,49000.0,49000.0,49000.0,49000.0,0.0,44.0,21560.0,21560.0
TTK,2015-05-11,49000.0,49000.0,49000.0,49000.0,0.0,35.0,17150.0,17150.0
TTK,2015-05-07,49000.0,49000.0,49000.0,49000.0,403.0,1.118,547820.0,547820.0
TTK,2015-04-16,47100.0,47100.0,47100.0,47100.0,0.0,59.0,27789.0,27789.0
TTK,2015-04-08,47100.0,47100.0,47100.0,47100.0,-289.0,95.0,44745.0,44745.0
TTK,2015-04-03,48500.0,48500.0,48500.0,48500.0,0.0,344.0,166840.0,166840.0
TTK,2015-03-25,48500.0,48500.0,48500.0,48500.0,-1416.0,57.0,27645.0,27645.0
TTK,2015-03-24,56500.0,56500.0,56500.0,56500.0,0.0,91.0,51415.0,51415.0
TTK,2015-03-20,56500.0,56500.0,56500.0,56500.0,0.0,55.0,31075.0,31075.0
TTK,2015-03-18,56500.0,56500.0,56500.0,56500.0,0.0,7.0,3955.0,3955.0
TTK,2015-03-03,56500.0,56500.0,56500.0,56500.0,0.0,35.0,19775.0,19775.0
TTK,2015-03-02,56500.0,56500.0,56500.0,56500.0,-292.0,100.0,56500.0,56500.0
TTK,2015-02-23,58200.0,58200.0,58200.0,58200.0,-300.0,100.0,58200.0,58200.0
TTK,2015-02-19,60000.0,60000.0,60000.0,60000.0,0.0,120.0,72000.0,72000.0
TTK,2015-02-18,60000.0,60000.0,60000.0,60000.0,-491.0,67.0,40200.0,40200.0
TTK,2015-02-11,63100.0,63100.0,63100.0,63100.0,0.0,83.0,52373.0,52373.0
TTK,2015-02-03,63100.0,63100.0,63100.0,63100.0,-292.0,893.0,563483.0,563483.0
TTK,2015-01-30,65000.0,65000.0,65000.0,65000.0,0.0,32.0,20800.0,20800.0
TTK,2015-01-22,65000.0,65000.0,65000.0,65000.0,-714.0,96.0,62400.0,62400.0
UNI,2025-01-16,7050.0,7050.0,7050.0,7050.0,71.0,20.0,141000.0,141000.0
UNI,2025-01-14,7000.0,7000.0,7000.0,7000.0,-71.0,7.0,49000.0,49000.0
UNI,2025-01-10,7050.0,7050.0,7050.0,7050.0,52.0,1.0,7050.0,7050.0
UNI,2025-01-09,7050.0,7050.0,7000.0,7013.63,90.0,27.0,189368.0,189368.0
UNI,2025-01-08,6951.0,6951.0,6951.0,6951.0,-200.0,50.0,347550.0,347550.0
UNI,2024-12-30,7200.0,7200.0,7000.0,7092.86,-64.0,56.0,397200.0,397200.0
UNI,2024-12-27,7150.0,7150.0,7000.0,7138.89,-16.0,27.0,192750.0,192750.0
UNI,2024-12-26,7150.0,7150.0,7150.0,7150.0,0.0,49.0,350350.0,350350.0
UNI,2024-12-25,7150.0,7150.0,7150.0,7150.0,46.0,25.0,178750.0,178750.0
UNI,2024-12-24,7200.0,7200.0,7110.0,7116.92,24.0,13.0,92520.0,92520.0
UNI,2024-12-23,7100.0,7100.0,7100.0,7100.0,-139.0,10.0,71000.0,71000.0
UNI,2024-12-19,7200.0,7200.0,7200.0,7200.0,-203.0,47.0,338400.0,338400.0
UNI,2024-12-13,7349.0,7349.0,7349.0,7349.0,0.0,5.0,36745.0,36745.0
UNI,2024-12-11,7349.0,7349.0,7349.0,7349.0,0.0,25.0,183725.0,183725.0
UNI,2024-12-10,7349.0,7349.0,7349.0,7349.0,5.0,39.0,286611.0,286611.0
UNI,2024-12-06,7349.0,7350.0,7200.0,7345.18,237.0,1.051,7719.786,7719786.0
UNI,2024-12-05,7200.0,7200.0,7150.0,7175.0,106.0,40.0,287000.0,287000.0
UNI,2024-12-02,7100.0,7100.0,7100.0,7100.0,0.0,20.0,142000.0,142000.0
UNI,2024-11-28,7100.0,7100.0,7100.0,7100.0,0.0,19.0,134900.0,134900.0
UNI,2024-11-27,7100.0,7100.0,7100.0,7100.0,0.0,100.0,710000.0,710000.0
UNI,2024-11-25,7100.0,7100.0,7100.0,7100.0,-14.0,10.0,71000.0,71000.0
UNI,2024-11-21,7110.0,7110.0,7110.0,7110.0,-21.0,5.0,35550.0,35550.0
UNI,2024-11-20,7125.0,7125.0,7125.0,7125.0,-35.0,15.0,106875.0,106875.0
UNI,2024-11-19,7150.0,7150.0,7150.0,7150.0,-77.0,15.0,107250.0,107250.0
UNI,2024-11-15,7250.0,7250.0,7200.0,7205.66,-25.0,53.0,381900.0,381900.0
UNI,2024-11-14,7250.0,7250.0,7200.0,7223.39,32.0,62.0,447850.0,447850.0
UNI,2024-11-13,7200.0,7200.0,7200.0,7200.0,286.0,57.0,410400.0,410400.0
UNI,2024-11-12,7000.0,7000.0,7000.0,7000.0,-278.0,5.0,35000.0,35000.0
UNI,2024-11-05,7200.0,7200.0,7200.0,7200.0,88.0,10.0,72000.0,72000.0
UNI,2024-11-04,7285.0,7285.0,7100.0,7137.0,-202.0,10.0,71370.0,71370.0
UNI,2024-11-01,7284.0,7284.0,7284.0,7284.0,259.0,7.0,50988.0,50988.0
UNI,2024-10-21,7100.0,7100.0,7100.0,7100.0,-139.0,20.0,142000.0,142000.0
UNI,2024-10-17,7200.0,7200.0,7200.0,7200.0,0.0,11.0,79200.0,79200.0
UNI,2024-10-16,7200.0,7200.0,7200.0,7200.0,0.0,130.0,936000.0,936000.0
UNI,2024-10-15,7200.0,7200.0,7200.0,7200.0,-122.0,685.0,4932.0,4932000.0
UNI,2024-10-01,7289.0,7289.0,7289.0,7289.0,196.0,10.0,72890.0,72890.0
UNI,2024-09-30,7150.0,7150.0,7149.0,7149.13,-71.0,287.0,2051.8,2051800.0
UNI,2024-09-26,7200.0,7200.0,7200.0,7200.0,286.0,10.0,72000.0,72000.0
UNI,2024-09-25,7000.0,7000.0,7000.0,7000.0,-30.0,53.0,371000.0,371000.0
UNI,2024-09-24,7000.0,7030.0,7000.0,7020.91,-181.0,33.0,231690.0,231690.0
UNI,2024-09-19,7150.0,7150.0,7150.0,7150.0,171.0,500.0,3575.0,3575000.0
UNI,2024-09-18,7030.0,7030.0,7030.0,7030.0,12.0,36.0,253080.0,253080.0
UNI,2024-09-16,7050.0,7050.0,7000.0,7021.43,18.0,35.0,245750.0,245750.0
UNI,2024-09-13,7000.0,7149.0,7000.0,7008.47,46.0,174.0,1219.473,1219473.0
UNI,2024-09-12,7000.0,7000.0,6970.0,6976.38,9.0,127.0,886000.0,886000.0
UNI,2024-09-11,6970.0,6970.0,6970.0,6970.0,-14.0,50.0,348500.0,348500.0
UNI,2024-09-06,6980.0,6980.0,6980.0,6980.0,-3.0,80.0,558400.0,558400.0
UNI,2024-08-27,7000.0,7000.0,6900.0,6982.35,193.0,34.0,237400.0,237400.0
UNI,2024-08-22,6850.0,6850.0,6850.0,6850.0,-72.0,30.0,205500.0,205500.0
UNI,2024-08-20,6900.0,6900.0,6900.0,6900.0,-73.0,50.0,345000.0,345000.0
UNI,2024-08-15,6951.0,6951.0,6950.0,6950.72,1.0,36.0,250226.0,250226.0
UNI,2024-08-14,6950.0,6950.0,6950.0,6950.0,-56.0,59.0,410050.0,410050.0
UNI,2024-08-12,6950.0,7000.0,6950.0,6989.0,111.0,50.0,349450.0,349450.0
UNI,2024-08-09,6900.0,7100.0,6900.0,6912.5,-124.0,16.0,110600.0,110600.0
UNI,2024-08-08,6999.0,6999.0,6999.0,6999.0,-1.0,20.0,139980.0,139980.0
UNI,2024-08-07,7000.0,7000.0,7000.0,7000.0,0.0,62.0,434000.0,434000.0
UNI,2024-08-05,7000.0,7000.0,7000.0,7000.0,-220.0,40.0,280000.0,280000.0
UNI,2024-08-01,7150.0,7190.0,7150.0,7157.75,-45.0,71.0,508200.0,508200.0
UNI,2024-07-31,7190.0,7190.0,7190.0,7190.0,0.0,50.0,359500.0,359500.0
UNI,2024-07-30,7190.0,7190.0,7190.0,7190.0,0.0,50.0,359500.0,359500.0
UNI,2024-07-29,7200.0,7200.0,7180.0,7190.22,14.0,92.0,661500.0,661500.0
UNI,2024-07-26,7180.0,7180.0,7180.0,7180.0,-26.0,60.0,430800.0,430800.0
UNI,2024-07-25,7199.0,7199.0,7199.0,7199.0,-1.0,5.0,35995.0,35995.0
UNI,2024-07-24,7200.0,7200.0,7200.0,7200.0,0.0,10.0,72000.0,72000.0
UNI,2024-07-23,7200.0,7200.0,7200.0,7200.0,0.0,4.0,28800.0,28800.0
UNI,2024-07-22,7200.0,7200.0,7200.0,7200.0,70.0,20.0,144000.0,144000.0
UNI,2024-07-18,7150.0,7150.0,7150.0,7150.0,288.0,3.0,21450.0,21450.0
UNI,2024-07-17,6950.0,6950.0,6950.0,6950.0,-71.0,32.0,222400.0,222400.0
UNI,2024-07-16,7000.0,7000.0,7000.0,7000.0,36.0,10.0,70000.0,70000.0
UNI,2024-07-11,7000.0,7000.0,6950.0,6975.0,36.0,20.0,139500.0,139500.0
UNI,2024-07-05,6950.0,6950.0,6950.0,6950.0,8.0,40.0,278000.0,278000.0
UNI,2024-07-04,6900.0,7000.0,6900.0,6944.44,64.0,54.0,375000.0,375000.0
UNI,2024-07-01,6900.0,6900.0,6900.0,6900.0,222.0,10.0,69000.0,69000.0
UNI,2024-06-28,6750.0,6750.0,6750.0,6750.0,75.0,20.0,135000.0,135000.0
UNI,2024-06-26,6700.0,6700.0,6700.0,6700.0,-147.0,6.0,40200.0,40200.0
UNI,2024-06-12,6800.0,6800.0,6800.0,6800.0,149.0,165.0,1122.0,1122000.0
UNI,2024-06-10,6700.0,6700.0,6700.0,6700.0,0.0,101.0,676700.0,676700.0
UNI,2024-06-06,6700.0,6700.0,6700.0,6700.0,-74.0,40.0,268000.0,268000.0
UNI,2024-06-05,6750.0,6750.0,6750.0,6750.0,-115.0,45.0,303750.0,303750.0
UNI,2024-06-03,6800.0,6850.0,6800.0,6828.57,-161.0,70.0,478000.0,478000.0
UNI,2024-05-30,6940.0,6940.0,6940.0,6940.0,-86.0,25.0,173500.0,173500.0
UNI,2024-05-23,7000.0,7000.0,7000.0,7000.0,216.0,2.0,14000.0,14000.0
UNI,2024-05-21,6850.0,6950.0,6850.0,6851.96,-169.0,510.0,3494.5,3494500.0
UNI,2024-05-16,6970.0,6970.0,6970.0,6970.0,-299.0,10.0,69700.0,69700.0
UNI,2024-05-15,7200.0,7200.0,7100.0,7184.62,34.0,325.0,2335.0,2335000.0
UNI,2024-05-14,7160.0,7161.0,7160.0,7160.08,-124.0,100.0,716008.0,716008.0
UNI,2024-05-10,7250.0,7250.0,7248.0,7249.71,50.0,244.0,1768.93,1768930.0
UNI,2024-05-09,7245.0,7245.0,7200.0,7213.31,131.0,71.0,512145.0,512145.0
UNI,2024-05-07,7119.0,7120.0,7119.0,7119.71,-158.0,55.0,391584.0,391584.0
UNI,2024-05-02,7240.0,7240.0,7220.0,7234.29,36.0,119.0,860880.0,860880.0
UNI,2024-04-30,7220.0,7220.0,7200.0,7208.42,23.0,190.0,1369.6,1369600.0
UNI,2024-04-29,7200.0,7220.0,7150.0,7191.58,-18.0,377.0,2711.227,13515407.0
UNI,2024-04-26,7220.0,7220.0,7200.0,7204.9,7.0,102.0,734900.0,734900.0
UNI,2024-04-25,7200.0,7200.0,7200.0,7200.0,92.0,23.0,165600.0,165600.0
UNI,2024-04-23,7120.0,7143.0,7120.0,7134.5,-118.0,100.0,713450.0,713450.0
UNI,2024-04-22,7220.0,7220.0,7220.0,7220.0,153.0,20.0,144400.0,144400.0
UNI,2024-04-19,7111.0,7111.0,7111.0,7111.0,-110.0,10.0,71110.0,71110.0
UNI,2024-04-18,7190.0,7190.0,7190.0,7190.0,0.0,25.0,179750.0,179750.0
UNI,2024-04-17,7190.0,7190.0,7190.0,7190.0,0.0,21.0,150990.0,150990.0
UNI,2024-04-16,7190.0,7190.0,7190.0,7190.0,0.0,4.0,28760.0,28760.0
UNI,2024-04-09,7190.0,7190.0,7190.0,7190.0,0.0,68.0,488920.0,488920.0
UNI,2024-04-05,7190.0,7190.0,7190.0,7190.0,-14.0,12.0,86280.0,86280.0
UNI,2024-04-03,7200.0,7200.0,7200.0,7200.0,70.0,30.0,216000.0,216000.0
UNI,2024-04-02,7150.0,7150.0,7150.0,7150.0,-9.0,10.0,71500.0,71500.0
UNI,2024-04-01,7400.0,7400.0,7050.0,7156.22,323.0,127.0,908840.0,908840.0
UNI,2024-03-29,6932.0,6932.0,6932.0,6932.0,0.0,54.0,374328.0,374328.0
UNI,2024-03-28,6830.0,7000.0,6830.0,6932.0,-8.0,50.0,346600.0,346600.0
UNI,2024-03-26,6935.0,6940.0,6935.0,6937.5,3.0,20.0,138750.0,138750.0
UNI,2024-03-25,6930.0,6940.0,6930.0,6935.26,-218.0,19.0,131770.0,131770.0
UNI,2024-03-18,7090.0,7090.0,7090.0,7090.0,100.0,4.0,28360.0,28360.0
UNI,2024-03-14,7020.0,7020.0,7020.0,7020.0,-19.0,6.0,42120.0,42120.0
UNI,2024-03-13,7032.0,7035.0,7030.0,7033.18,-66.0,110.0,773650.0,773650.0
UNI,2024-03-12,7080.0,7080.0,7080.0,7080.0,-27.0,160.0,1132.8,1132800.0
UNI,2024-03-05,7100.0,7100.0,7099.0,7099.5,129.0,20.0,141990.0,141990.0
UNI,2024-03-01,7009.0,7009.0,7009.0,7009.0,-128.0,10.0,70090.0,70090.0
UNI,2024-02-28,7100.0,7100.0,7100.0,7100.0,0.0,30.0,213000.0,213000.0
UNI,2024-02-27,7100.0,7100.0,7100.0,7100.0,4.0,8.0,56800.0,56800.0
UNI,2024-02-26,7100.0,7100.0,7090.0,7096.97,139.0,66.0,468400.0,468400.0
UNI,2024-02-23,7000.0,7000.0,7000.0,7000.0,-113.0,49.0,343000.0,343000.0
UNI,2024-02-20,7080.0,7080.0,7080.0,7080.0,114.0,7.0,49560.0,49560.0
UNI,2024-02-16,7000.0,7001.0,7000.0,7000.52,-140.0,21.0,147011.0,147011.0
UNI,2024-02-15,7100.0,7100.0,7099.0,7099.73,142.0,75.0,532480.0,532480.0
UNI,2024-02-12,7000.0,7000.0,7000.0,7000.0,0.0,20.0,140000.0,140000.0
UNI,2024-02-09,7000.0,7000.0,7000.0,7000.0,0.0,30.0,210000.0,210000.0
UNI,2024-02-08,7000.0,7000.0,7000.0,7000.0,-51.0,42.0,294000.0,294000.0
UNI,2024-02-07,6980.0,7099.0,6980.0,7035.53,-181.0,15.0,105533.0,105533.0
UNI,2024-02-05,7130.0,7350.0,7130.0,7165.48,236.0,62.0,444260.0,444260.0
UNI,2024-02-02,7000.0,7000.0,7000.0,7000.0,262.0,12.0,84000.0,84000.0
UNI,2024-02-01,6752.0,6960.0,6752.0,6821.33,774.0,15.0,102320.0,102320.0
UNI,2024-01-31,6331.0,6331.0,6331.0,6331.0,2.0,100.0,633100.0,633100.0
UNI,2024-01-30,6330.0,6330.0,6330.0,6330.0,0.0,25.0,158250.0,158250.0
UNI,2024-01-29,6330.0,6330.0,6330.0,6330.0,34.0,65.0,411450.0,411450.0
UNI,2024-01-25,6330.0,6330.0,6300.0,6308.33,13.0,180.0,1135.5,1135500.0
UNI,2024-01-24,6300.0,6300.0,6300.0,6300.0,0.0,51.0,321300.0,321300.0
UNI,2024-01-23,6300.0,6300.0,6300.0,6300.0,134.0,15.0,94500.0,94500.0
UNI,2024-01-18,6201.0,6350.0,6201.0,6216.57,-164.0,300.0,1864.97,1864970.0
UNI,2024-01-17,6398.0,6398.0,6300.0,6320.34,195.0,818.0,5170.041,5170041.0
UNI,2024-01-16,6200.0,6200.0,6199.0,6199.46,163.0,35.0,216981.0,216981.0
UNI,2024-01-15,6100.0,6100.0,6100.0,6100.0,167.0,20.0,122000.0,122000.0
UNI,2024-01-11,6000.0,6000.0,6000.0,6000.0,435.0,10.0,60000.0,60000.0
UNI,2024-01-10,5750.0,5750.0,5750.0,5750.0,141.0,10.0,57500.0,57500.0
UNI,2024-01-02,5670.0,5670.0,5670.0,5670.0,9.0,20.0,113400.0,113400.0
UNI,2023-12-28,5670.0,5670.0,5660.0,5665.15,300.0,33.0,186950.0,186950.0
UNI,2023-12-26,5500.0,5500.0,5500.0,5500.0,0.0,70.0,385000.0,385000.0
UNI,2023-12-22,5500.0,5500.0,5500.0,5500.0,185.0,50.0,275000.0,275000.0
UNI,2023-12-20,5400.0,5400.0,5400.0,5400.0,0.0,10.0,54000.0,54000.0
UNI,2023-12-19,5400.0,5400.0,5400.0,5400.0,185.0,18.0,97200.0,97200.0
UNI,2023-12-14,5360.0,5360.0,5299.0,5301.78,3.0,534.0,2831.15,2831150.0
UNI,2023-12-07,5300.0,5300.0,5300.0,5300.0,281.0,2.0,10600.0,10600.0
UNI,2023-12-06,5155.0,5156.0,5155.0,5155.3,10.0,53.0,273231.0,273231.0
UNI,2023-11-29,5150.0,5150.0,5150.0,5150.0,0.0,20.0,103000.0,103000.0
UNI,2023-11-28,5150.0,5150.0,5150.0,5150.0,0.0,37.0,190550.0,190550.0
UNI,2023-11-22,5150.0,5150.0,5150.0,5150.0,198.0,20.0,103000.0,103000.0
UNI,2023-11-13,5050.0,5050.0,5050.0,5050.0,-194.0,10.0,50500.0,50500.0
UNI,2023-11-08,5150.0,5150.0,5150.0,5150.0,0.0,55.0,283250.0,283250.0
UNI,2023-11-03,5150.0,5150.0,5150.0,5150.0,300.0,2.0,10300.0,10300.0
UNI,2023-11-01,5000.0,5000.0,5000.0,5000.0,-291.0,67.0,335000.0,335000.0
UNI,2023-10-20,5150.0,5150.0,5150.0,5150.0,0.0,11.0,56650.0,56650.0
UNI,2023-10-19,5150.0,5150.0,5150.0,5150.0,198.0,23.0,118450.0,118450.0
UNI,2023-10-17,5050.0,5050.0,5050.0,5050.0,-194.0,10.0,50500.0,50500.0
UNI,2023-10-16,5150.0,5150.0,5150.0,5150.0,0.0,11.0,56650.0,56650.0
UNI,2023-10-12,5150.0,5150.0,5150.0,5150.0,178.0,17.0,87550.0,87550.0
UNI,2023-10-10,5150.0,5150.0,5000.0,5060.0,116.0,5.0,25300.0,25300.0
UNI,2023-10-05,5000.0,5050.0,5000.0,5002.06,4.0,243.0,1215.5,1215500.0
UNI,2023-10-02,5000.0,5000.0,4999.0,4999.87,0.0,237.0,1184.97,1184970.0
UNI,2023-09-29,5000.0,5000.0,5000.0,5000.0,0.0,36.0,180000.0,180000.0
UNI,2023-09-20,5000.0,5000.0,5000.0,5000.0,101.0,39.0,195000.0,195000.0
UNI,2023-09-18,4950.0,4950.0,4950.0,4950.0,-102.0,20.0,99000.0,99000.0
UNI,2023-09-13,5000.0,5020.0,5000.0,5001.0,2.0,1.601,8006.6,8006600.0
UNI,2023-09-07,5000.0,5000.0,4999.0,4999.98,0.0,127.0,634997.0,634997.0
UNI,2023-09-01,5000.0,5000.0,5000.0,5000.0,0.0,50.0,250000.0,250000.0
UNI,2023-08-31,5000.0,5000.0,5000.0,5000.0,0.0,30.0,150000.0,150000.0
UNI,2023-08-30,5000.0,5000.0,5000.0,5000.0,0.0,20.0,100000.0,100000.0
UNI,2023-08-25,5000.0,5000.0,5000.0,5000.0,-1.0,70.0,350000.0,350000.0
UNI,2023-08-24,5000.0,5001.0,5000.0,5000.5,-288.0,100.0,500050.0,500050.0
UNI,2023-08-21,5149.0,5149.0,5149.0,5149.0,-2.0,55.0,283195.0,283195.0
UNI,2023-08-01,5150.0,5150.0,5150.0,5150.0,0.0,5.0,25750.0,25750.0
UNI,2023-07-28,5150.0,5150.0,5150.0,5150.0,300.0,60.0,309000.0,309000.0
UNI,2023-07-25,5000.0,5000.0,5000.0,5000.0,0.0,29.0,145000.0,145000.0
UNI,2023-07-21,5000.0,5000.0,5000.0,5000.0,0.0,30.0,150000.0,150000.0
UNI,2023-07-19,5000.0,5000.0,5000.0,5000.0,-196.0,10.0,50000.0,50000.0
UNI,2023-07-06,5100.0,5100.0,5100.0,5100.0,0.0,50.0,255000.0,255000.0
UNI,2023-07-04,5100.0,5100.0,5100.0,5100.0,-97.0,60.0,306000.0,306000.0
UNI,2023-06-30,5150.0,5150.0,5150.0,5150.0,218.0,40.0,206000.0,206000.0
UNI,2023-06-29,5040.0,5040.0,5040.0,5040.0,-22.0,20.0,100800.0,100800.0
UNI,2023-06-14,5051.0,5051.0,5051.0,5051.0,0.0,25.0,126275.0,126275.0
UNI,2023-06-13,5051.0,5051.0,5051.0,5051.0,414.0,20.0,101020.0,101020.0
UNI,2023-06-09,4850.0,4850.0,4850.0,4850.0,0.0,122.0,591700.0,591700.0
UNI,2023-06-08,4850.0,4850.0,4850.0,4850.0,-672.0,50.0,242500.0,242500.0
UNI,2023-05-19,5200.0,5200.0,5199.0,5199.17,-2.0,175.0,909855.0,909855.0
UNI,2023-05-18,5200.0,5200.0,5200.0,5200.0,0.0,85.0,442000.0,442000.0
UNI,2023-05-17,5200.0,5200.0,5200.0,5200.0,0.0,60.0,312000.0,312000.0
UNI,2023-05-16,5200.0,5200.0,5200.0,5200.0,0.0,50.0,260000.0,260000.0
UNI,2023-05-11,5200.0,5200.0,5200.0,5200.0,0.0,671.0,3489.2,3489200.0
UNI,2023-05-05,5200.0,5200.0,5200.0,5200.0,0.0,165.0,858000.0,858000.0
UNI,2023-05-04,5200.0,5200.0,5200.0,5200.0,0.0,115.0,598000.0,598000.0
UNI,2023-05-03,5200.0,5200.0,5200.0,5200.0,0.0,130.0,676000.0,676000.0
UNI,2023-05-02,5200.0,5200.0,5200.0,5200.0,0.0,234.0,1216.8,1216800.0
UNI,2023-04-28,5200.0,5200.0,5200.0,5200.0,97.0,51.0,265200.0,265200.0
UNI,2023-04-20,5150.0,5150.0,5150.0,5150.0,21.0,5.0,25750.0,25750.0
UNI,2023-04-18,5139.0,5139.0,5139.0,5139.0,299.0,7.0,35973.0,35973.0
UNI,2023-04-07,4990.0,4990.0,4990.0,4990.0,103.0,67.0,334330.0,334330.0
UNI,2023-04-05,4950.0,4950.0,4900.0,4939.29,80.0,70.0,345750.0,345750.0
UNI,2023-04-04,4900.0,4900.0,4900.0,4900.0,0.0,45.0,220500.0,220500.0
UNI,2023-04-03,4900.0,4900.0,4900.0,4900.0,0.0,26.0,127400.0,127400.0
UNI,2023-03-31,4900.0,4900.0,4900.0,4900.0,889.0,4.0,19600.0,19600.0
UNI,2023-03-29,4500.0,4500.0,4500.0,4500.0,0.0,40.0,180000.0,180000.0
UNI,2023-03-27,4500.0,4500.0,4500.0,4500.0,0.0,30.0,135000.0,135000.0
UNI,2023-03-24,4500.0,4500.0,4500.0,4500.0,27.0,72.0,324000.0,324000.0
UNI,2023-03-16,4500.0,4500.0,4450.0,4487.97,-201.0,79.0,354550.0,354550.0
UNI,2023-03-15,4550.0,4600.0,4550.0,4580.23,-45.0,43.0,196950.0,196950.0
UNI,2023-03-14,4601.0,4601.0,4601.0,4601.0,-798.0,10.0,46010.0,46010.0
UNI,2023-03-07,5000.0,5000.0,5000.0,5000.0,-177.0,36.0,180000.0,180000.0
UNI,2023-03-06,5090.0,5090.0,5090.0,5090.0,-42.0,6.0,30540.0,30540.0
UNI,2023-02-21,5140.0,5140.0,5100.0,5111.43,223.0,14.0,71560.0,71560.0
UNI,2023-02-20,5000.0,5000.0,5000.0,5000.0,0.0,46.0,230000.0,230000.0
UNI,2023-02-10,5000.0,5000.0,5000.0,5000.0,0.0,47.0,235000.0,235000.0
UNI,2023-02-08,5000.0,5000.0,5000.0,5000.0,0.0,25.0,125000.0,125000.0
UNI,2023-02-06,5000.0,5000.0,5000.0,5000.0,-99.0,18.0,90000.0,90000.0
UNI,2023-02-03,5050.0,5050.0,5050.0,5050.0,632.0,8.0,40400.0,40400.0
UNI,2023-02-02,4750.0,4750.0,4750.0,4750.0,0.0,30.0,142500.0,142500.0
UNI,2023-01-31,4750.0,4750.0,4750.0,4750.0,0.0,11.0,52250.0,52250.0
UNI,2023-01-26,4750.0,4750.0,4750.0,4750.0,6.0,35.0,166250.0,166250.0
UNI,2023-01-25,4750.0,4750.0,4678.0,4747.23,188.0,104.0,493712.0,493712.0
UNI,2023-01-24,4678.0,4678.0,4600.0,4659.43,238.0,126.0,587088.0,587088.0
UNI,2023-01-23,4600.0,4600.0,4550.0,4551.0,243.0,3.589,16333.522,16333522.0
UNI,2023-01-20,4530.0,4530.0,4400.0,4442.83,-116.0,115.0,510925.0,510925.0
UNI,2023-01-18,4495.0,4495.0,4495.0,4495.0,449.0,10.0,44950.0,44950.0
UNI,2023-01-17,4302.0,4302.0,4302.0,4302.0,-110.0,10.0,43020.0,43020.0
UNI,2023-01-13,4350.0,4350.0,4350.0,4350.0,235.0,20.0,87000.0,87000.0
UNI,2023-01-10,4250.0,4250.0,4250.0,4250.0,49.0,99.0,420750.0,420750.0
UNI,2023-01-09,4200.0,4250.0,4200.0,4229.41,-48.0,17.0,71900.0,71900.0
UNI,2023-01-05,4250.0,4250.0,4250.0,4250.0,275.0,50.0,212500.0,212500.0
UNI,2023-01-04,4150.0,4150.0,4125.0,4136.36,341.0,55.0,227500.0,227500.0
UNI,2023-01-03,4000.0,4000.0,4000.0,4000.0,-14.0,20.0,80000.0,80000.0
UNI,2022-12-29,4020.0,4020.0,4000.0,4005.6,248.0,175.0,700980.0,700980.0
UNI,2022-12-28,3950.0,3950.0,3900.0,3908.7,159.0,115.0,449500.0,449500.0
UNI,2022-12-27,3850.0,3880.0,3812.0,3847.35,446.0,98.0,377040.0,377040.0
UNI,2022-12-26,3812.0,3812.0,3630.0,3683.24,438.0,255.0,939225.0,939225.0
UNI,2022-12-23,3550.0,3550.0,3525.0,3528.6,274.0,125.0,441075.0,441075.0
UNI,2022-12-20,3435.0,3435.0,3435.0,3435.0,106.0,190.0,652650.0,652650.0
UNI,2022-12-19,3399.0,3399.0,3399.0,3399.0,0.0,45.0,152955.0,152955.0
UNI,2022-12-16,3399.0,3399.0,3399.0,3399.0,300.0,35.0,118965.0,118965.0
UNI,2022-12-13,3300.0,3300.0,3300.0,3300.0,-36.0,120.0,396000.0,396000.0
UNI,2022-11-24,3300.0,3369.0,3300.0,3312.32,514.0,308.0,1020.195,1020195.0
UNI,2022-11-17,3150.0,3150.0,3150.0,3150.0,-434.0,51.0,160650.0,160650.0
UNI,2022-11-01,3293.0,3293.0,3293.0,3293.0,-298.0,7.0,23051.0,23051.0
UNI,2022-10-31,3385.0,3400.0,3302.0,3394.16,41.0,172.0,583796.0,583796.0
UNI,2022-10-28,3379.0,3380.0,3379.0,3379.72,150.0,253.0,855070.0,855070.0
UNI,2022-10-27,3333.0,3333.0,3301.0,3330.09,-203.0,11.0,36631.0,36631.0
UNI,2022-10-21,3400.0,3400.0,3393.0,3399.14,288.0,320.0,1087.725,1087725.0
UNI,2022-10-20,3300.0,3320.0,3300.0,3303.71,-262.0,143.0,472431.0,472431.0
UNI,2022-10-18,3393.0,3393.0,3393.0,3393.0,297.0,85.0,288405.0,288405.0
UNI,2022-10-17,3296.0,3296.0,3270.0,3295.0,297.0,26.0,85670.0,85670.0
UNI,2022-10-07,3200.0,3200.0,3200.0,3200.0,95.0,80.0,256000.0,256000.0
UNI,2022-09-28,3170.0,3170.0,3170.0,3170.0,-13.0,320.0,1014.4,1014400.0
UNI,2022-09-26,3170.0,3175.0,3170.0,3173.75,-170.0,80.0,253900.0,253900.0
UNI,2022-09-20,3200.0,3270.0,3200.0,3228.92,-398.0,167.0,539230.0,539230.0
UNI,2022-09-19,3303.0,3404.0,3303.0,3362.89,-123.0,91.0,306023.0,306023.0
UNI,2022-09-16,3405.0,3405.0,3400.0,3404.88,998.0,1.231,4191.405,4191405.0
UNI,2022-09-15,3096.0,3096.0,3096.0,3096.0,998.0,10.0,30960.0,30960.0
UNI,2022-09-14,2810.0,2850.0,2800.0,2815.27,-123.0,262.0,737600.0,737600.0
UNI,2022-09-13,2850.0,2850.0,2850.0,2850.0,0.0,78.0,222300.0,222300.0
UNI,2022-09-02,2850.0,2850.0,2850.0,2850.0,179.0,350.0,997500.0,997500.0
UNI,2022-08-30,2800.0,2800.0,2800.0,2800.0,0.0,40.0,112000.0,112000.0
UNI,2022-08-29,2800.0,2800.0,2800.0,2800.0,-85.0,60.0,168000.0,168000.0
UNI,2022-08-22,2824.0,2824.0,2824.0,2824.0,0.0,14.0,39536.0,39536.0
UNI,2022-08-18,2824.0,2824.0,2824.0,2824.0,0.0,86.0,242864.0,242864.0
UNI,2022-08-17,2824.0,2824.0,2824.0,2824.0,86.0,60.0,169440.0,169440.0
UNI,2022-07-28,2800.0,2800.0,2800.0,2800.0,-92.0,34.0,95200.0,95200.0
UNI,2022-07-26,2824.0,2828.0,2824.0,2825.62,-252.0,84.0,237352.0,237352.0
UNI,2022-07-15,2899.0,2899.0,2899.0,2899.0,354.0,20.0,57980.0,57980.0
UNI,2022-07-13,2800.0,2800.0,2800.0,2800.0,36.0,50.0,140000.0,140000.0
UNI,2022-07-08,2790.0,2790.0,2790.0,2790.0,-1000.0,101.0,281790.0,281790.0
UNI,2022-06-09,3100.0,3100.0,3100.0,3100.0,0.0,409.0,1267.9,1267900.0
UNI,2022-06-08,3100.0,3100.0,3100.0,3100.0,164.0,191.0,592100.0,592100.0
UNI,2022-06-07,3050.0,3050.0,3050.0,3050.0,96.0,148.0,451400.0,451400.0
UNI,2022-06-06,3000.0,3090.0,3000.0,3020.77,70.0,130.0,392700.0,392700.0
UNI,2022-06-03,3000.0,3000.0,3000.0,3000.0,909.0,10.0,30000.0,30000.0
UNI,2022-06-01,2750.0,2750.0,2750.0,2750.0,377.0,441.0,1212.75,1212750.0
UNI,2022-05-31,2650.0,2650.0,2650.0,2650.0,0.0,44.0,116600.0,116600.0
UNI,2022-05-30,2650.0,2650.0,2650.0,2650.0,0.0,200.0,530000.0,530000.0
UNI,2022-05-23,2650.0,2650.0,2650.0,2650.0,0.0,112.0,296800.0,296800.0
UNI,2022-05-10,2650.0,2650.0,2650.0,2650.0,-185.0,100.0,265000.0,265000.0
UNI,2022-05-06,2700.0,2700.0,2700.0,2700.0,0.0,50.0,135000.0,135000.0
UNI,2022-05-04,2700.0,2700.0,2700.0,2700.0,4.0,100.0,270000.0,270000.0
UNI,2022-04-29,2700.0,2700.0,2699.0,2699.3,-361.0,100.0,269930.0,269930.0
UNI,2022-04-26,2800.0,2800.0,2800.0,2800.0,0.0,21.0,58800.0,58800.0
UNI,2022-04-21,2800.0,2800.0,2800.0,2800.0,182.0,48.0,134400.0,134400.0
UNI,2022-04-20,2750.0,2750.0,2750.0,2750.0,-179.0,13.0,35750.0,35750.0
UNI,2022-04-12,2800.0,2800.0,2800.0,2800.0,182.0,5.0,14000.0,14000.0
UNI,2022-04-08,2750.0,2750.0,2750.0,2750.0,0.0,46.0,126500.0,126500.0
UNI,2022-04-01,2750.0,2750.0,2750.0,2750.0,0.0,100.0,275000.0,275000.0
UNI,2022-03-31,2750.0,2750.0,2750.0,2750.0,-351.0,60.0,165000.0,165000.0
UNI,2022-03-30,2850.0,2850.0,2850.0,2850.0,364.0,30.0,85500.0,85500.0
UNI,2022-03-24,2750.0,2750.0,2750.0,2750.0,-267.0,155.0,426250.0,426250.0
UNI,2022-03-15,2854.0,2854.0,2800.0,2825.58,91.0,95.0,268430.0,268430.0
UNI,2022-03-11,2800.0,2800.0,2800.0,2800.0,769.0,100.0,280000.0,280000.0
UNI,2022-03-10,2600.0,2600.0,2600.0,2600.0,-370.0,175.0,455000.0,455000.0
UNI,2022-03-09,2700.0,2700.0,2700.0,2700.0,-256.0,100.0,270000.0,270000.0
UNI,2022-03-07,2750.0,2782.0,2750.0,2770.97,5.0,145.0,401790.0,401790.0
UNI,2022-03-04,2700.0,2825.0,2700.0,2769.67,-489.0,180.0,498540.0,498540.0
UNI,2022-02-25,2830.0,2980.0,2830.0,2912.21,34.0,434.0,1263.9,1263900.0
UNI,2022-02-23,2900.0,2950.0,2900.0,2902.38,-161.0,105.0,304750.0,304750.0
UNI,2022-02-22,2950.0,2950.0,2950.0,2950.0,0.0,160.0,472000.0,472000.0
UNI,2022-02-16,2950.0,2950.0,2950.0,2950.0,31.0,70.0,206500.0,206500.0
UNI,2022-02-15,2941.0,2941.0,2941.0,2941.0,2.0,62.0,182342.0,182342.0
UNI,2022-02-14,2940.0,2941.0,2940.0,2940.39,-199.0,46.0,135258.0,135258.0
UNI,2022-02-09,3000.0,3000.0,3000.0,3000.0,-96.0,3.0,9000.0,9000.0
UNI,2022-02-04,3000.0,3090.0,3000.0,3029.04,-197.0,251.0,760290.0,760290.0
UNI,2022-02-02,3090.0,3090.0,3090.0,3090.0,0.0,113.0,349170.0,349170.0
UNI,2022-02-01,3090.0,3090.0,3090.0,3090.0,0.0,100.0,309000.0,309000.0
UNI,2022-01-28,3090.0,3090.0,3090.0,3090.0,0.0,25.0,77250.0,77250.0
UNI,2022-01-27,3090.0,3090.0,3090.0,3090.0,300.0,114.0,352260.0,352260.0
UNI,2022-01-25,3000.0,3000.0,3000.0,3000.0,-354.0,150.0,450000.0,450000.0
UNI,2022-01-24,3110.0,3110.0,3110.0,3110.0,-172.0,100.0,311000.0,311000.0
UNI,2022-01-20,3110.0,3273.0,3110.0,3164.33,208.0,60.0,189860.0,189860.0
UNI,2022-01-18,3100.0,3100.0,3100.0,3100.0,333.0,16.0,49600.0,49600.0
UNI,2022-01-14,3000.0,3000.0,3000.0,3000.0,345.0,8.0,24000.0,24000.0
UNI,2022-01-13,2900.0,2900.0,2900.0,2900.0,-256.0,50.0,145000.0,145000.0
UNI,2022-01-04,3000.0,3000.0,2965.0,2976.29,702.0,291.0,866100.0,866100.0
UNI,2022-01-03,2781.0,2781.0,2781.0,2781.0,296.0,15.0,41715.0,41715.0
UNI,2021-12-29,2701.0,2701.0,2701.0,2701.0,4.0,50.0,135050.0,135050.0
UNI,2021-12-28,2700.0,2700.0,2700.0,2700.0,345.0,15.0,40500.0,40500.0
UNI,2021-12-21,2610.0,2610.0,2610.0,2610.0,0.0,85.0,221850.0,221850.0
UNI,2021-12-20,2610.0,2610.0,2610.0,2610.0,-297.0,50.0,130500.0,130500.0
UNI,2021-12-17,2690.0,2690.0,2690.0,2690.0,-96.0,34.0,91460.0,91460.0
UNI,2021-11-23,2716.0,2716.0,2716.0,2716.0,-297.0,400.0,1086.4,1086400.0
UNI,2021-11-12,2799.0,2799.0,2799.0,2799.0,29.0,24.0,67176.0,67176.0
UNI,2021-11-11,2791.0,2791.0,2791.0,2791.0,-309.0,100.0,279100.0,279100.0
UNI,2021-10-22,2880.0,2880.0,2880.0,2880.0,-28.0,63.0,181440.0,181440.0
UNI,2021-10-21,2888.0,2888.0,2888.0,2888.0,-3.0,83.0,239704.0,239704.0
UNI,2021-09-22,2889.0,2889.0,2889.0,2889.0,270.0,80.0,231120.0,231120.0
UNI,2021-09-21,2813.0,2813.0,2813.0,2813.0,-300.0,100.0,281300.0,281300.0
UNI,2021-09-16,2900.0,2900.0,2900.0,2900.0,80.0,200.0,580000.0,2900000.0
UNI,2021-09-15,2877.0,2877.0,2877.0,2877.0,-66.0,20.0,57540.0,57540.0
UNI,2021-09-02,2896.0,2896.0,2896.0,2896.0,-7.0,100.0,289600.0,289600.0
UNI,2021-08-17,2899.0,2899.0,2898.0,2898.1,-3.0,100.0,289810.0,289810.0
UNI,2021-08-05,2899.0,2899.0,2899.0,2899.0,-3.0,150.0,434850.0,434850.0
UNI,2021-07-08,2900.0,2900.0,2900.0,2900.0,-65.0,13.0,37700.0,37700.0
UNI,2021-06-15,2919.0,2919.0,2919.0,2919.0,0.0,13.0,37947.0,37947.0
UNI,2021-06-03,2920.0,2920.0,2919.0,2919.1,104.0,100.0,291910.0,291910.0
UNI,2021-06-02,2889.0,2889.0,2889.0,2889.0,505.0,998.0,2883.222,2883222.0
UNI,2021-06-01,2750.0,2750.0,2750.0,2750.0,172.0,1.2,3300.0,3300000.0
UNI,2021-05-31,2800.0,2800.0,2699.0,2703.47,271.0,940.0,2541.258,2541258.0
UNI,2021-05-28,2601.0,2655.0,2601.0,2632.2,-160.0,737.0,1939.93,1939930.0
UNI,2021-05-27,2700.0,2700.0,2649.0,2674.97,100.0,159.0,425321.0,425321.0
UNI,2021-05-25,2649.0,2649.0,2648.0,2648.59,118.0,121.0,320479.0,320479.0
UNI,2021-05-19,2650.0,2650.0,2600.0,2617.67,69.0,283.0,740800.0,740800.0
UNI,2021-05-18,2599.0,2600.0,2599.0,2599.7,7.0,167.0,434150.0,434150.0
UNI,2021-05-17,2600.0,2600.0,2580.0,2597.89,135.0,533.0,1384.675,1384675.0
UNI,2021-05-14,2580.0,2580.0,2550.0,2563.41,13.0,41.0,105100.0,105100.0
UNI,2021-05-05,2560.0,2560.0,2560.0,2560.0,-78.0,30.0,76800.0,76800.0
UNI,2021-04-13,2580.0,2580.0,2580.0,2580.0,8.0,100.0,258000.0,258000.0
UNI,2021-03-26,2580.0,2590.0,2500.0,2577.93,312.0,387.0,997660.0,997660.0
UNI,2021-03-22,2500.0,2500.0,2500.0,2500.0,-288.0,104.0,260000.0,260000.0
UNI,2021-03-11,2580.0,2580.0,2550.0,2574.19,-123.0,62.0,159600.0,159600.0
UNI,2021-03-09,2599.0,2610.0,2599.0,2606.33,-311.0,45.0,117285.0,117285.0
UNI,2021-03-04,2690.0,2690.0,2690.0,2690.0,45.0,33.0,88770.0,88770.0
UNI,2021-03-03,2678.0,2678.0,2678.0,2678.0,300.0,25.0,66950.0,66950.0
UNI,2021-03-02,2600.0,2600.0,2600.0,2600.0,309.0,30.0,78000.0,78000.0
UNI,2021-02-26,2522.0,2522.0,2522.0,2522.0,-225.0,90.0,226980.0,226980.0
UNI,2021-02-25,2580.0,2580.0,2580.0,2580.0,-77.0,31.0,79980.0,79980.0
UNI,2021-02-23,2600.0,2600.0,2600.0,2600.0,-1.0,13.0,33800.0,33800.0
UNI,2021-02-22,2600.0,2601.0,2600.0,2600.14,-188.0,87.0,226212.0,226212.0
UNI,2021-02-16,2650.0,2650.0,2650.0,2650.0,198.0,30.0,79500.0,79500.0
UNI,2021-02-08,2600.0,2600.0,2560.0,2598.65,155.0,1.035,2689.6,2689600.0
UNI,2021-02-05,2559.0,2559.0,2559.0,2559.0,285.0,15.0,38385.0,38385.0
UNI,2021-02-04,2488.0,2488.0,2488.0,2488.0,-166.0,50.0,124400.0,124400.0
UNI,2021-01-21,2530.0,2530.0,2530.0,2530.0,0.0,35.0,88550.0,88550.0
UNI,2021-01-20,2530.0,2530.0,2530.0,2530.0,-109.0,65.0,164450.0,164450.0
UNI,2021-01-12,2550.0,2571.0,2550.0,2557.78,231.0,54.0,138120.0,138120.0
UNI,2021-01-11,2500.0,2500.0,2500.0,2500.0,4.0,41.0,102500.0,102500.0
UNI,2021-01-08,2499.0,2499.0,2499.0,2499.0,412.0,30.0,74970.0,74970.0
UNI,2021-01-05,2400.0,2400.0,2400.0,2400.0,29.0,150.0,360000.0,360000.0
UNI,2021-01-04,2390.0,2400.0,2390.0,2392.99,-29.0,695.0,1663.13,1663130.0
UNI,2020-12-30,2400.0,2400.0,2400.0,2400.0,0.0,350.0,840000.0,840000.0
UNI,2020-12-29,2400.0,2400.0,2400.0,2400.0,0.0,150.0,360000.0,360000.0
UNI,2020-12-28,2400.0,2400.0,2400.0,2400.0,0.0,332.0,796800.0,796800.0
UNI,2020-12-25,2400.0,2400.0,2399.0,2399.95,0.0,283.0,679185.0,679185.0
UNI,2020-12-24,2400.0,2400.0,2400.0,2400.0,0.0,200.0,480000.0,480000.0
UNI,2020-12-23,2400.0,2400.0,2400.0,2400.0,0.0,317.0,760800.0,760800.0
UNI,2020-12-22,2400.0,2401.0,2400.0,2400.06,0.0,543.0,1303.23,1303230.0
UNI,2020-12-21,2400.0,2400.0,2400.0,2400.0,192.0,1.0,2400.0,2400000.0
UNI,2020-12-14,2350.0,2451.0,2350.0,2354.81,-269.0,1.05,2472.55,2472550.0
UNI,2020-11-27,2420.0,2420.0,2420.0,2420.0,0.0,49.0,118580.0,118580.0
UNI,2020-11-26,2420.0,2420.0,2420.0,2420.0,0.0,51.0,123420.0,123420.0
UNI,2020-11-24,2420.0,2420.0,2420.0,2420.0,0.0,15.0,36300.0,36300.0
UNI,2020-11-04,2420.0,2420.0,2420.0,2420.0,5.0,762.0,1844.04,1844040.0
UNI,2020-11-03,2450.0,2450.0,2400.0,2418.85,703.0,296.0,715980.0,715980.0
UNI,2020-10-28,2260.0,2260.0,2260.0,2260.0,-504.0,60.0,135600.0,135600.0
UNI,2020-10-22,2380.0,2380.0,2380.0,2380.0,0.0,20.0,47600.0,47600.0
UNI,2020-10-15,2395.0,2395.0,2360.0,2380.08,-83.0,61.0,145185.0,145185.0
UNI,2020-10-08,2400.0,2400.0,2400.0,2400.0,-48.0,24.0,57600.0,57600.0
UNI,2020-10-01,2450.0,2450.0,2390.0,2411.65,49.0,1.0,2411.65,2411650.0
UNI,2020-09-28,2400.0,2400.0,2400.0,2400.0,0.0,100.0,240000.0,240000.0
UNI,2020-09-25,2400.0,2400.0,2400.0,2400.0,0.0,1.245,2988.0,2988000.0
UNI,2020-09-24,2400.0,2400.0,2400.0,2400.0,0.0,150.0,360000.0,360000.0
UNI,2020-09-23,2400.0,2400.0,2400.0,2400.0,0.0,400.0,960000.0,960000.0
UNI,2020-09-18,2400.0,2401.0,2400.0,2400.0,2.0,2.029,4869.61,4869610.0
UNI,2020-09-14,2400.0,2400.0,2399.0,2399.57,-1.0,326.0,782260.0,782260.0
UNI,2020-09-11,2400.0,2400.0,2399.0,2399.82,-104.0,600.0,1439.889,1439889.0
UNI,2020-09-03,2425.0,2425.0,2425.0,2425.0,2.0,50.0,121250.0,121250.0
UNI,2020-08-19,2400.0,2449.0,2400.0,2424.5,541.0,40.0,96980.0,96980.0
UNI,2020-08-18,2300.0,2300.0,2300.0,2300.0,1.0,63.0,144900.0,144900.0
UNI,2020-08-17,2300.0,2300.0,2299.0,2299.86,149.0,280.0,643960.0,643960.0
UNI,2020-08-14,2266.0,2266.0,2266.0,2266.0,300.0,30.0,67980.0,67980.0
UNI,2020-08-13,2200.0,2200.0,2200.0,2200.0,-830.0,45.0,99000.0,99000.0
UNI,2020-07-30,2399.0,2399.0,2399.0,2399.0,905.0,5.0,11995.0,11995.0
UNI,2020-07-28,2200.0,2200.0,2200.0,2200.0,-214.0,160.0,352000.0,352000.0
UNI,2020-07-22,2248.0,2248.0,2248.0,2248.0,218.0,50.0,112400.0,112400.0
UNI,2020-07-21,2200.0,2200.0,2200.0,2200.0,-222.0,210.0,462000.0,462000.0
UNI,2020-07-08,2250.0,2250.0,2250.0,2250.0,227.0,80.0,180000.0,180000.0
UNI,2020-07-07,2200.0,2200.0,2200.0,2200.0,0.0,305.0,671000.0,671000.0
UNI,2020-07-06,2200.0,2200.0,2200.0,2200.0,233.0,86.0,189200.0,189200.0
UNI,2020-07-03,2150.0,2150.0,2150.0,2150.0,437.0,465.0,999750.0,999750.0
UNI,2020-06-30,2060.0,2060.0,2060.0,2060.0,300.0,10.0,20600.0,20600.0
UNI,2020-06-26,2000.0,2010.0,2000.0,2000.02,0.0,4.0,8000.1,8000100.0
UNI,2020-06-22,2000.0,2000.0,2000.0,2000.0,0.0,941.0,1882.0,1882000.0
UNI,2020-06-19,2000.0,2000.0,2000.0,2000.0,0.0,289.0,578000.0,578000.0
UNI,2020-06-17,2000.0,2000.0,2000.0,2000.0,0.0,30.0,60000.0,60000.0
UNI,2020-06-16,2000.0,2000.0,1999.0,1999.98,-75.0,2.05,4099.95,4099950.0
UNI,2020-06-11,2015.0,2015.0,2015.0,2015.0,0.0,800.0,1612.0,1612000.0
UNI,2020-06-04,2015.0,2015.0,2015.0,2015.0,-292.0,446.0,898690.0,898690.0
UNI,2020-05-29,2075.0,2076.0,2075.0,2075.64,-22.0,70.0,145295.0,145295.0
UNI,2020-05-27,2089.0,2089.0,2050.0,2080.25,293.0,160.0,332840.0,332840.0
UNI,2020-05-22,2021.0,2021.0,2021.0,2021.0,105.0,14.0,28294.0,28294.0
UNI,2020-05-20,2000.0,2000.0,2000.0,2000.0,74.0,795.0,1590.0,1590000.0
UNI,2020-05-19,2000.0,2000.0,1980.0,1985.24,-74.0,3.158,6269.4,6269400.0
UNI,2020-05-15,2000.0,2000.0,2000.0,2000.0,-74.0,138.0,276000.0,276000.0
UNI,2020-05-12,2015.0,2015.0,2015.0,2015.0,296.0,186.0,374790.0,374790.0
UNI,2020-05-05,1957.0,1957.0,1957.0,1957.0,300.0,14.0,27398.0,27398.0
UNI,2020-05-04,1900.0,1900.0,1900.0,1900.0,-256.0,152.0,288800.0,288800.0
UNI,2020-04-28,1950.0,1950.0,1950.0,1950.0,0.0,256.0,499200.0,499200.0
UNI,2020-04-27,1950.0,1950.0,1950.0,1950.0,263.0,155.0,302250.0,302250.0
UNI,2020-04-23,1900.0,1900.0,1900.0,1900.0,248.0,200.0,380000.0,380000.0
UNI,2020-04-22,1854.0,1854.0,1854.0,1854.0,300.0,369.0,684126.0,684126.0
UNI,2020-04-21,1800.0,1800.0,1800.0,1800.0,0.0,100.0,180000.0,180000.0
UNI,2020-04-16,1800.0,1800.0,1800.0,1800.0,0.0,35.0,63000.0,63000.0
UNI,2020-04-13,1800.0,1800.0,1800.0,1800.0,0.0,45.0,81000.0,81000.0
UNI,2020-04-10,1800.0,1800.0,1800.0,1800.0,-164.0,45.0,81000.0,81000.0
UNI,2020-04-09,1830.0,1830.0,1830.0,1830.0,146.0,10.0,18300.0,18300.0
UNI,2020-04-08,1800.0,1830.0,1800.0,1803.66,-432.0,820.0,1479.0,1479000.0
UNI,2020-04-07,1885.0,1885.0,1885.0,1885.0,0.0,310.0,584350.0,584350.0
UNI,2020-03-31,1959.0,1959.0,1811.0,1885.0,578.0,60.0,113100.0,113100.0
UNI,2020-03-26,1782.0,1782.0,1782.0,1782.0,999.0,1.0,1782.0,1782.0
UNI,2020-03-25,1620.0,1626.0,1620.0,1620.21,451.0,1.431,2318.52,2318520.0
UNI,2020-03-24,1550.0,1551.0,1550.0,1550.22,-359.0,137.0,212380.0,212380.0
UNI,2020-03-23,1608.0,1608.0,1608.0,1608.0,-496.0,50.0,80400.0,80400.0
UNI,2020-03-20,1630.0,1740.0,1630.0,1692.0,-134.0,150.0,253800.0,253800.0
UNI,2020-03-19,1715.0,1715.0,1715.0,1715.0,-499.0,1.821,3123.015,3123015.0
UNI,2020-03-18,1805.0,1805.0,1805.0,1805.0,-500.0,250.0,451250.0,451250.0
UNI,2020-03-17,1900.0,1900.0,1900.0,1900.0,-500.0,10.0,19000.0,19000.0
UNI,2020-03-16,2000.0,2000.0,2000.0,2000.0,0.0,43.0,86000.0,86000.0
UNI,2020-03-13,2000.0,2000.0,2000.0,2000.0,256.0,329.0,658000.0,658000.0
UNI,2020-03-12,1950.0,1950.0,1950.0,1950.0,-886.0,285.0,555750.0,555750.0
UNI,2020-03-11,2150.0,2150.0,2090.0,2139.56,22.0,2.28,4878.192,4878192.0
UNI,2020-03-09,2132.0,2197.0,2132.0,2134.89,-708.0,2.25,4803.5,4803500.0
UNI,2020-03-06,2298.0,2300.0,2290.0,2297.55,209.0,1.177,2704.215,2704215.0
UNI,2020-03-05,2250.0,2252.0,2250.0,2250.5,291.0,200.0,450100.0,450100.0
UNI,2020-03-03,2299.0,2299.0,2150.0,2186.9,-60.0,1.0,2186.9,2186900.0
UNI,2020-02-28,2200.0,2200.0,2200.0,2200.0,0.0,200.0,440000.0,440000.0
UNI,2020-02-27,2200.0,2200.0,2200.0,2200.0,2.0,200.0,440000.0,440000.0
UNI,2020-02-26,2200.0,2200.0,2199.0,2199.63,-2.0,352.0,774270.0,774270.0
UNI,2020-02-25,2200.0,2200.0,2200.0,2200.0,0.0,297.0,653400.0,653400.0
UNI,2020-02-24,2200.0,2200.0,2200.0,2200.0,0.0,50.0,110000.0,110000.0
UNI,2020-02-21,2200.0,2200.0,2200.0,2200.0,-95.0,10.0,22000.0,22000.0
UNI,2020-02-19,2221.0,2221.0,2221.0,2221.0,-201.0,50.0,111050.0,111050.0
UNI,2020-02-13,2240.0,2290.0,2240.0,2266.67,-102.0,150.0,340000.0,340000.0
UNI,2020-02-11,2290.0,2290.0,2290.0,2290.0,-4.0,100.0,229000.0,229000.0
UNI,2020-02-10,2291.0,2291.0,2291.0,2291.0,-454.0,50.0,114550.0,114550.0
UNI,2020-02-07,2400.0,2400.0,2400.0,2400.0,0.0,35.0,84000.0,84000.0
UNI,2020-02-06,2400.0,2400.0,2400.0,2400.0,0.0,28.0,67200.0,67200.0
UNI,2020-02-05,2400.0,2400.0,2400.0,2400.0,-204.0,20.0,48000.0,48000.0
UNI,2020-01-22,2450.0,2450.0,2450.0,2450.0,560.0,10.0,24500.0,24500.0
UNI,2020-01-20,2320.0,2320.0,2320.0,2320.0,-293.0,30.0,69600.0,69600.0
UNI,2020-01-16,2390.0,2390.0,2390.0,2390.0,-700.0,100.0,239000.0,239000.0
UNI,2020-01-15,2570.0,2570.0,2570.0,2570.0,280.0,29.0,74530.0,74530.0
UNI,2020-01-14,2500.0,2500.0,2500.0,2500.0,405.0,50.0,125000.0,125000.0
UNI,2020-01-13,2449.0,2449.0,2390.0,2402.79,-189.0,305.0,732850.0,732850.0
UNI,2019-12-25,2449.0,2449.0,2448.0,2448.97,0.0,817.0,2000.811,2000811.0
UNI,2019-12-23,2449.0,2449.0,2449.0,2449.0,861.0,12.0,29388.0,29388.0
UNI,2019-12-20,2308.0,2308.0,2250.0,2254.83,59.0,3.6,8117.4,8117400.0
UNI,2019-12-19,2250.0,2250.0,2210.0,2241.57,-660.0,2.294,5142.156,5142156.0
UNI,2019-12-17,2400.0,2400.0,2400.0,2400.0,0.0,50.0,120000.0,120000.0
UNI,2019-12-16,2400.0,2400.0,2400.0,2400.0,42.0,190.0,456000.0,456000.0
UNI,2019-12-13,2390.0,2390.0,2390.0,2390.0,127.0,40.0,95600.0,95600.0
UNI,2019-12-12,2360.0,2360.0,2360.0,2360.0,9.0,400.0,944000.0,944000.0
UNI,2019-12-10,2365.0,2365.0,2350.0,2357.79,-17.0,104.0,245210.0,245210.0
UNI,2019-12-06,2389.0,2389.0,2300.0,2361.91,269.0,115.0,271620.0,271620.0
UNI,2019-12-05,2300.0,2300.0,2300.0,2300.0,0.0,228.0,524400.0,524400.0
UNI,2019-12-04,2300.0,2300.0,2300.0,2300.0,0.0,223.0,512900.0,512900.0
UNI,2019-12-02,2300.0,2300.0,2300.0,2300.0,0.0,70.0,161000.0,161000.0
UNI,2019-11-29,2300.0,2300.0,2300.0,2300.0,222.0,50.0,115000.0,115000.0
UNI,2019-11-26,2250.0,2250.0,2250.0,2250.0,-4.0,3.0,6750.0,6750.0
UNI,2019-11-25,2251.0,2251.0,2251.0,2251.0,-213.0,5.0,11255.0,11255.0
UNI,2019-11-22,2300.0,2300.0,2300.0,2300.0,0.0,15.0,34500.0,34500.0
UNI,2019-11-20,2300.0,2300.0,2300.0,2300.0,-200.0,65.0,149500.0,149500.0
UNI,2019-11-11,2350.0,2350.0,2340.0,2346.84,221.0,500.0,1173.419,1173419.0
UNI,2019-11-08,2296.0,2296.0,2296.0,2296.0,679.0,22.0,50512.0,50512.0
UNI,2019-10-31,2150.0,2150.0,2150.0,2150.0,0.0,67.0,144050.0,144050.0
UNI,2019-10-30,2150.0,2150.0,2150.0,2150.0,0.0,66.0,141900.0,141900.0
UNI,2019-10-28,2150.0,2150.0,2150.0,2150.0,0.0,23.0,49450.0,49450.0
UNI,2019-10-25,2150.0,2150.0,2150.0,2150.0,-5.0,50.0,107500.0,107500.0
UNI,2019-10-18,2150.0,2152.0,2150.0,2151.02,-174.0,120.0,258122.0,258122.0
UNI,2019-10-17,2189.0,2189.0,2189.0,2189.0,-389.0,50.0,109450.0,109450.0
UNI,2019-10-15,2310.0,2310.0,2250.0,2277.5,122.0,200.0,455500.0,455500.0
UNI,2019-10-14,2250.0,2250.0,2250.0,2250.0,-258.0,500.0,1125.0,1125000.0
UNI,2019-10-09,2355.0,2355.0,2276.0,2309.53,447.0,75.0,173215.0,173215.0
UNI,2019-10-08,2250.0,2250.0,2200.0,2210.66,48.0,211.0,466450.0,466450.0
UNI,2019-10-07,2200.0,2200.0,2200.0,2200.0,0.0,355.0,781000.0,781000.0
UNI,2019-10-04,2200.0,2200.0,2200.0,2200.0,-135.0,60.0,132000.0,132000.0
UNI,2019-10-02,2230.0,2230.0,2230.0,2230.0,229.0,65.0,144950.0,144950.0
UNI,2019-10-01,2180.0,2180.0,2180.0,2180.0,-68.0,98.0,213640.0,213640.0
UNI,2019-09-24,2180.0,2200.0,2180.0,2195.0,-23.0,24.0,52680.0,52680.0
UNI,2019-09-23,2200.0,2200.0,2200.0,2200.0,0.0,162.0,356400.0,356400.0
UNI,2019-09-19,2200.0,2200.0,2200.0,2200.0,0.0,100.0,220000.0,220000.0
UNI,2019-09-16,2200.0,2200.0,2200.0,2200.0,0.0,100.0,220000.0,220000.0
UNI,2019-09-10,2200.0,2200.0,2200.0,2200.0,422.0,232.0,510400.0,510400.0
UNI,2019-09-04,2111.0,2111.0,2111.0,2111.0,-618.0,25.0,52775.0,52775.0
UNI,2019-08-29,2250.0,2250.0,2250.0,2250.0,0.0,30.0,67500.0,67500.0
UNI,2019-08-27,2250.0,2250.0,2250.0,2250.0,0.0,70.0,157500.0,157500.0
UNI,2019-08-23,2250.0,2250.0,2250.0,2250.0,0.0,79.0,177750.0,177750.0
UNI,2019-08-22,2250.0,2250.0,2250.0,2250.0,-30.0,60.0,135000.0,135000.0
UNI,2019-08-20,2250.0,2297.0,2250.0,2256.71,-63.0,350.0,789850.0,789850.0
UNI,2019-08-15,2250.0,2300.0,2250.0,2271.02,0.0,306.0,694933.0,694933.0
UNI,2019-08-14,2271.0,2271.0,2271.0,2271.0,-299.0,100.0,227100.0,227100.0
UNI,2019-08-12,2341.0,2341.0,2341.0,2341.0,179.0,20.0,46820.0,46820.0
UNI,2019-08-09,2300.0,2300.0,2299.0,2299.89,111.0,502.0,1154.544,1154544.0
UNI,2019-08-08,2279.0,2279.0,2270.0,2274.66,24.0,193.0,439010.0,439010.0
UNI,2019-08-07,2270.0,2270.0,2269.0,2269.14,-35.0,50.0,113457.0,113457.0
UNI,2019-08-06,2299.0,2299.0,2270.0,2277.08,120.0,167.0,380273.0,380273.0
UNI,2019-08-05,2250.0,2250.0,2250.0,2250.0,-96.0,100.0,225000.0,225000.0
UNI,2019-07-31,2250.0,2290.0,2250.0,2271.82,105.0,110.0,249900.0,249900.0
UNI,2019-07-30,2290.0,2300.0,2160.0,2248.3,706.0,559.0,1256.798,1256798.0
UNI,2019-07-29,2100.0,2100.0,2100.0,2100.0,0.0,160.0,336000.0,336000.0
UNI,2019-07-26,2100.0,2100.0,2100.0,2100.0,0.0,100.0,210000.0,210000.0
UNI,2019-07-24,2100.0,2100.0,2100.0,2100.0,129.0,102.0,214200.0,214200.0
UNI,2019-07-22,2070.0,2080.0,2070.0,2073.33,-129.0,300.0,622000.0,622000.0
UNI,2019-07-18,2100.0,2101.0,2100.0,2100.4,2.0,163.0,342365.0,342365.0
UNI,2019-07-17,2100.0,2100.0,2100.0,2100.0,-3.0,140.0,294000.0,294000.0
UNI,2019-07-16,2100.0,2102.0,2100.0,2100.61,-230.0,216.0,453732.0,453732.0
UNI,2019-07-12,2150.0,2150.0,2150.0,2150.0,0.0,40.0,86000.0,86000.0
UNI,2019-07-08,2150.0,2150.0,2150.0,2150.0,-227.0,60.0,129000.0,129000.0
UNI,2019-06-28,2200.0,2200.0,2200.0,2200.0,233.0,30.0,66000.0,66000.0
UNI,2019-06-27,2150.0,2150.0,2150.0,2150.0,287.0,30.0,64500.0,64500.0
UNI,2019-06-26,2090.0,2090.0,2090.0,2090.0,0.0,101.0,211090.0,211090.0
UNI,2019-06-25,2090.0,2090.0,2090.0,2090.0,0.0,22.0,45980.0,45980.0
UNI,2019-06-24,2090.0,2090.0,2090.0,2090.0,111.0,5.0,10450.0,10450.0
UNI,2019-06-20,2067.0,2068.0,2067.0,2067.06,-295.0,858.0,1773.536,1773536.0
UNI,2019-06-18,2130.0,2130.0,2130.0,2130.0,-318.0,100.0,213000.0,213000.0
UNI,2019-06-11,2200.0,2200.0,2200.0,2200.0,0.0,1.0,2200.0,2200.0
UNI,2019-06-07,2200.0,2200.0,2200.0,2200.0,-45.0,1.0,2200.0,2200.0
UNI,2019-05-30,2210.0,2210.0,2210.0,2210.0,0.0,90.0,198900.0,198900.0
UNI,2019-05-27,2207.0,2211.0,2207.0,2210.03,-342.0,278.0,614388.0,614388.0
UNI,2019-05-23,2289.0,2289.0,2288.0,2288.4,116.0,150.0,343260.0,343260.0
UNI,2019-05-22,2290.0,2290.0,2249.0,2262.13,-78.0,356.0,805320.0,805320.0
UNI,2019-05-20,2280.0,2280.0,2280.0,2280.0,115.0,70.0,159600.0,159600.0
UNI,2019-05-17,2250.0,2280.0,2250.0,2254.02,18.0,403.0,908370.0,908370.0
UNI,2019-05-16,2250.0,2300.0,2230.0,2250.0,-110.0,130.0,292500.0,292500.0
UNI,2019-05-15,2275.0,2275.0,2275.0,2275.0,-83.0,10.0,22750.0,22750.0
UNI,2019-05-07,2300.0,2300.0,2290.0,2294.06,62.0,90.0,206465.0,206465.0
UNI,2019-05-06,2280.0,2280.0,2280.0,2280.0,80.0,32.0,72960.0,72960.0
UNI,2019-04-23,2262.0,2262.0,2262.0,2262.0,-157.0,200.0,452400.0,452400.0
UNI,2019-04-22,2298.0,2298.0,2298.0,2298.0,209.0,3.0,6894.0,6894.0
UNI,2019-04-18,2251.0,2251.0,2251.0,2251.0,-209.0,100.0,225100.0,225100.0
UNI,2019-04-16,2299.0,2299.0,2299.0,2299.0,-4.0,85.0,195415.0,195415.0
UNI,2019-04-15,2300.0,2300.0,2300.0,2300.0,-8.0,25.0,57500.0,57500.0
UNI,2019-04-10,2298.0,2310.0,2298.0,2301.95,8.0,733.0,1687.331,1687331.0
UNI,2019-04-09,2300.0,2300.0,2300.0,2300.0,0.0,114.0,262200.0,262200.0
UNI,2019-04-08,2300.0,2300.0,2300.0,2300.0,-129.0,26.0,59800.0,59800.0
UNI,2019-04-02,2330.0,2330.0,2330.0,2330.0,-85.0,100.0,233000.0,233000.0
UNI,2019-03-27,2350.0,2350.0,2350.0,2350.0,74.0,30.0,70500.0,70500.0
UNI,2019-03-26,2350.0,2350.0,2320.0,2332.66,126.0,143.0,333571.0,333571.0
UNI,2019-03-25,2320.0,2320.0,2301.0,2303.56,14.0,126.0,290249.0,290249.0
UNI,2019-03-22,2301.0,2301.0,2300.0,2300.35,0.0,405.0,931640.0,12286740.0
UNI,2019-03-19,2300.0,2301.0,2300.0,2300.33,-211.0,299.0,687800.0,687800.0
UNI,2019-03-15,2350.0,2350.0,2350.0,2350.0,217.0,50.0,117500.0,117500.0
UNI,2019-03-13,2300.0,2300.0,2300.0,2300.0,-257.0,148.0,340400.0,340400.0
UNI,2019-03-05,2370.0,2370.0,2350.0,2360.75,-38.0,186.0,439100.0,439100.0
UNI,2019-03-04,2371.0,2371.0,2368.0,2369.67,291.0,219.0,518957.0,518957.0
UNI,2019-03-01,2300.0,2305.0,2300.0,2302.65,6.0,113.0,260200.0,260200.0
UNI,2019-02-27,2302.0,2302.0,2300.0,2301.35,-207.0,185.0,425750.0,425750.0
UNI,2019-02-26,2350.0,2354.0,2349.0,2349.89,4.0,265.0,622721.0,622721.0
UNI,2019-02-25,2349.0,2349.0,2349.0,2349.0,202.0,22.0,51678.0,51678.0
UNI,2019-02-22,2300.0,2306.0,2300.0,2302.54,11.0,276.0,635500.0,635500.0
UNI,2019-02-21,2300.0,2300.0,2300.0,2300.0,62.0,50.0,115000.0,115000.0
UNI,2019-02-20,2286.0,2286.0,2285.0,2285.84,207.0,245.0,560030.0,560030.0
UNI,2019-02-19,2286.0,2286.0,2200.0,2239.38,87.0,486.0,1088.34,1088340.0
UNI,2019-02-15,2220.0,2220.0,2220.0,2220.0,43.0,8.0,17760.0,17760.0
UNI,2019-02-13,2220.0,2220.0,2200.0,2210.39,47.0,306.0,676380.0,676380.0
UNI,2019-02-11,2200.0,2200.0,2200.0,2200.0,-68.0,3.0,6600.0,6600.0
UNI,2019-02-06,2215.0,2215.0,2215.0,2215.0,-85.0,41.0,90815.0,90815.0
UNI,2019-02-04,2235.0,2235.0,2234.0,2234.09,-4.0,157.0,350752.0,350752.0
UNI,2019-01-31,2235.0,2235.0,2235.0,2235.0,159.0,195.0,435825.0,435825.0
UNI,2019-01-30,2200.0,2201.0,2200.0,2200.06,-149.0,222.0,488414.0,488414.0
UNI,2019-01-25,2250.0,2250.0,2200.0,2233.44,61.0,299.0,667800.0,667800.0
UNI,2019-01-24,2220.0,2220.0,2220.0,2220.0,299.0,15.0,33300.0,33300.0
UNI,2019-01-23,2143.0,2200.0,2143.0,2155.54,-242.0,100.0,215554.0,215554.0
UNI,2019-01-21,2209.0,2209.0,2209.0,2209.0,298.0,5.0,11045.0,11045.0
UNI,2019-01-18,2145.0,2145.0,2145.0,2145.0,297.0,50.0,107250.0,107250.0
UNI,2019-01-16,2100.0,2100.0,2037.0,2083.05,-80.0,3.445,7176.105,7176105.0
UNI,2019-01-14,2100.0,2100.0,2099.0,2099.82,-166.0,402.0,844129.0,844129.0
UNI,2019-01-10,2100.0,2160.0,2100.0,2135.33,-128.0,261.0,557320.0,557320.0
UNI,2019-01-09,2163.0,2163.0,2163.0,2163.0,300.0,310.0,670530.0,670530.0
UNI,2019-01-08,2100.0,2100.0,2100.0,2100.0,0.0,192.0,403200.0,403200.0
UNI,2019-01-04,2100.0,2100.0,2100.0,2100.0,0.0,170.0,357000.0,357000.0
UNI,2018-12-28,2100.0,2100.0,2100.0,2100.0,0.0,215.0,451500.0,451500.0
UNI,2018-12-27,2100.0,2100.0,2100.0,2100.0,-80.0,135.0,283500.0,283500.0
UNI,2018-12-19,2117.0,2117.0,2117.0,2117.0,-796.0,35.0,74095.0,74095.0
UNI,2018-12-12,2300.0,2300.0,2300.0,2300.0,309.0,6.0,13800.0,13800.0
UNI,2018-12-11,2231.0,2231.0,2231.0,2231.0,-296.0,5.0,11155.0,11155.0
UNI,2018-12-04,2300.0,2300.0,2299.0,2299.07,-8.0,54.0,124150.0,124150.0
UNI,2018-11-19,2301.0,2301.0,2301.0,2301.0,-116.0,45.0,103545.0,103545.0
UNI,2018-11-15,2328.0,2328.0,2328.0,2328.0,-300.0,181.0,421368.0,421368.0
UNI,2018-11-13,2400.0,2400.0,2400.0,2400.0,183.0,167.0,400800.0,400800.0
UNI,2018-11-08,2400.0,2400.0,2350.0,2356.91,-73.0,432.0,1018.185,1018185.0
UNI,2018-11-07,2351.0,2400.0,2351.0,2374.28,-309.0,120.0,284913.0,284913.0
UNI,2018-10-31,2450.0,2450.0,2450.0,2450.0,208.0,9.0,22050.0,22050.0
UNI,2018-10-29,2400.0,2401.0,2400.0,2400.17,-207.0,120.0,288020.0,288020.0
UNI,2018-10-26,2451.0,2451.0,2451.0,2451.0,0.0,5.0,12255.0,12255.0
UNI,2018-10-25,2451.0,2451.0,2451.0,2451.0,-297.0,70.0,171570.0,171570.0
UNI,2018-10-24,2500.0,2626.0,2450.0,2525.97,365.0,1.331,3362.065,3362065.0
UNI,2018-10-22,2473.0,2473.0,2401.0,2437.07,596.0,1.694,4128.39,4128390.0
UNI,2018-10-19,2300.0,2300.0,2300.0,2300.0,-46.0,86.0,197800.0,197800.0
UNI,2018-10-18,2365.0,2365.0,2300.0,2310.54,50.0,633.0,1462.57,1462570.0
UNI,2018-10-10,2299.0,2299.0,2299.0,2299.0,-133.0,48.0,110352.0,110352.0
UNI,2018-10-08,2330.0,2330.0,2330.0,2330.0,130.0,5.0,11650.0,11650.0
UNI,2018-10-05,2300.0,2300.0,2300.0,2300.0,150.0,22.0,50600.0,50600.0
UNI,2018-10-04,2266.0,2266.0,2266.0,2266.0,-113.0,210.0,475860.0,475860.0
UNI,2018-10-03,2290.0,2300.0,2290.0,2292.0,-36.0,500.0,1146.0,1146000.0
UNI,2018-10-02,2300.0,2301.0,2300.0,2300.22,5.0,1.341,3084.6,3084600.0
UNI,2018-10-01,2300.0,2300.0,2261.0,2299.09,-276.0,1.287,2958.93,2958930.0
UNI,2018-09-28,2366.0,2400.0,2352.0,2364.28,52.0,722.0,1707.009,1707009.0
UNI,2018-09-27,2369.0,2369.0,2350.0,2351.94,226.0,490.0,1152.45,1152450.0
UNI,2018-09-26,2300.0,2300.0,2300.0,2300.0,0.0,310.0,713000.0,713000.0
UNI,2018-09-25,2300.0,2300.0,2300.0,2300.0,0.0,600.0,1380.0,1380000.0
UNI,2018-09-24,2300.0,2300.0,2300.0,2300.0,-32.0,75.0,172500.0,172500.0
UNI,2018-09-21,2300.0,2331.0,2300.0,2307.38,-99.0,354.0,816814.0,816814.0
UNI,2018-09-20,2330.0,2335.0,2330.0,2330.37,284.0,681.0,1586.98,1586980.0
UNI,2018-09-19,2260.0,2300.0,2260.0,2266.0,-246.0,1.0,2266.0,2266000.0
UNI,2018-09-14,2300.0,2360.0,2300.0,2323.06,-317.0,472.0,1096.482,1096482.0
UNI,2018-09-12,2399.0,2399.0,2399.0,2399.0,165.0,10.0,23990.0,23990.0
UNI,2018-09-11,2360.0,2360.0,2360.0,2360.0,-84.0,55.0,129800.0,129800.0
UNI,2018-09-10,2380.0,2380.0,2380.0,2380.0,-87.0,105.0,249900.0,249900.0
UNI,2018-09-07,2401.0,2401.0,2401.0,2401.0,4.0,8.0,19208.0,19208.0
UNI,2018-09-06,2400.0,2400.0,2400.0,2400.0,0.0,100.0,240000.0,240000.0
UNI,2018-09-05,2400.0,2400.0,2400.0,2400.0,-48.0,100.0,240000.0,240000.0
UNI,2018-09-03,2400.0,2480.0,2400.0,2411.59,-157.0,69.0,166400.0,166400.0
UNI,2018-08-31,2450.0,2450.0,2450.0,2450.0,4.0,273.0,668850.0,668850.0
UNI,2018-08-30,2449.0,2449.0,2449.0,2449.0,61.0,60.0,146940.0,146940.0
UNI,2018-08-29,2448.0,2449.0,2400.0,2434.14,271.0,342.0,832476.0,832476.0
UNI,2018-08-27,2370.0,2370.0,2370.0,2370.0,-125.0,41.0,97170.0,97170.0
UNI,2018-08-24,2400.0,2400.0,2400.0,2400.0,88.0,150.0,360000.0,360000.0
UNI,2018-08-23,2350.0,2400.0,2350.0,2379.17,-45.0,24.0,57100.0,1232100.0
UNI,2018-08-22,2390.0,2390.0,2390.0,2390.0,461.0,23.0,54970.0,54970.0
UNI,2018-08-21,2201.0,2300.0,2201.0,2284.72,-319.0,121.0,276451.0,276451.0
UNI,2018-08-20,2360.0,2360.0,2360.0,2360.0,-167.0,30.0,70800.0,70800.0
UNI,2018-08-17,2400.0,2400.0,2400.0,2400.0,4.0,140.0,336000.0,336000.0
UNI,2018-08-16,2399.0,2399.0,2399.0,2399.0,-4.0,20.0,47980.0,47980.0
UNI,2018-08-15,2400.0,2400.0,2400.0,2400.0,3.0,276.0,662400.0,662400.0
UNI,2018-08-10,2399.0,2400.0,2399.0,2399.37,-3.0,198.0,475076.0,475076.0
UNI,2018-08-09,2400.0,2400.0,2400.0,2400.0,-9.0,373.0,895200.0,895200.0
UNI,2018-08-08,2400.0,2410.0,2400.0,2402.14,3.0,147.0,353115.0,353115.0
UNI,2018-08-07,2401.0,2402.0,2401.0,2401.42,-198.0,60.0,144085.0,144085.0
UNI,2018-08-01,2450.0,2450.0,2450.0,2450.0,166.0,84.0,205800.0,205800.0
UNI,2018-07-30,2410.0,2410.0,2410.0,2410.0,-62.0,40.0,96400.0,96400.0
UNI,2018-07-25,2425.0,2425.0,2425.0,2425.0,4.0,500.0,1212.5,1212500.0
UNI,2018-07-20,2425.0,2425.0,2424.0,2424.09,-4.0,110.0,266650.0,266650.0
UNI,2018-07-19,2425.0,2425.0,2425.0,2425.0,104.0,60.0,145500.0,145500.0
UNI,2018-07-18,2400.0,2400.0,2400.0,2400.0,195.0,58.0,139200.0,139200.0
UNI,2018-07-17,2352.0,2355.0,2352.0,2354.0,-192.0,150.0,353100.0,1467480.0
UNI,2018-07-13,2400.0,2400.0,2400.0,2400.0,-17.0,100.0,240000.0,240000.0
UNI,2018-07-12,2400.0,2449.0,2400.0,2404.09,-167.0,599.0,1440.05,1440050.0
UNI,2018-07-11,2445.0,2445.0,2445.0,2445.0,145.0,100.0,244500.0,244500.0
UNI,2018-07-10,2410.0,2410.0,2410.0,2410.0,-163.0,20.0,48200.0,48200.0
UNI,2018-07-09,2450.0,2451.0,2450.0,2450.03,0.0,765.0,1874.275,1874275.0
UNI,2018-07-06,2450.0,2450.0,2450.0,2450.0,0.0,214.0,524300.0,524300.0
UNI,2018-07-05,2450.0,2450.0,2450.0,2450.0,0.0,114.0,279300.0,279300.0
UNI,2018-07-04,2450.0,2450.0,2450.0,2450.0,-200.0,362.0,886900.0,886900.0
UNI,2018-07-03,2500.0,2500.0,2500.0,2500.0,0.0,65.0,162500.0,162500.0
UNI,2018-07-02,2500.0,2500.0,2500.0,2500.0,-9.0,195.0,487500.0,487500.0
UNI,2018-06-29,2500.0,2550.0,2500.0,2502.31,104.0,650.0,1626.5,1626500.0
UNI,2018-06-28,2482.0,2482.0,2450.0,2476.67,274.0,60.0,148600.0,148600.0
UNI,2018-06-27,2400.0,2478.0,2400.0,2410.53,-563.0,200.0,482106.0,482106.0
UNI,2018-06-26,2510.0,2600.0,2510.0,2554.23,-361.0,499.0,1274.56,1274560.0
UNI,2018-06-25,2650.0,2650.0,2649.0,2649.88,119.0,320.0,847960.0,847960.0
UNI,2018-06-22,2650.0,2650.0,2600.0,2618.83,801.0,572.0,1497.97,1497970.0
UNI,2018-06-21,2400.0,2513.0,2400.0,2424.6,-639.0,147.0,356416.0,6205216.0
UNI,2018-06-20,2590.0,2600.0,2590.0,2590.16,131.0,608.0,1574.82,1574820.0
UNI,2018-06-19,2590.0,2590.0,2549.0,2556.67,56.0,700.0,1789.67,1789670.0
UNI,2018-06-18,2550.0,2550.0,2525.0,2542.36,169.0,275.0,699150.0,699150.0
UNI,2018-06-14,2500.0,2500.0,2500.0,2500.0,0.0,476.0,1190.0,1190000.0
UNI,2018-06-13,2500.0,2500.0,2500.0,2500.0,145.0,163.0,407500.0,407500.0
UNI,2018-06-12,2468.0,2468.0,2449.0,2464.35,-23.0,260.0,640730.0,640730.0
UNI,2018-06-08,2470.0,2470.0,2470.0,2470.0,280.0,134.0,330980.0,330980.0
UNI,2018-06-07,2400.0,2470.0,2400.0,2402.79,13.0,251.0,603100.0,603100.0
UNI,2018-06-06,2400.0,2400.0,2398.0,2399.78,169.0,856.0,2054.214,3096114.0
UNI,2018-06-05,2360.0,2360.0,2360.0,2360.0,35.0,40.0,94400.0,94400.0
UNI,2018-06-04,2350.0,2353.0,2350.0,2351.67,15.0,215.0,505610.0,505610.0
UNI,2018-06-01,2369.0,2369.0,2317.0,2348.11,209.0,135.0,316995.0,316995.0
UNI,2018-05-31,2300.0,2300.0,2300.0,2300.0,222.0,30.0,69000.0,69000.0
UNI,2018-05-30,2250.0,2250.0,2250.0,2250.0,-216.0,40.0,90000.0,90000.0
UNI,2018-05-29,2300.0,2300.0,2299.0,2299.69,-1.0,274.0,630116.0,630116.0
UNI,2018-05-28,2300.0,2300.0,2300.0,2300.0,-254.0,113.0,259900.0,259900.0
UNI,2018-05-23,2360.0,2360.0,2360.0,2360.0,-4.0,20.0,47200.0,47200.0
UNI,2018-05-22,2361.0,2361.0,2361.0,2361.0,-244.0,30.0,70830.0,70830.0
UNI,2018-05-21,2420.0,2420.0,2420.0,2420.0,0.0,11.0,26620.0,26620.0
UNI,2018-05-18,2420.0,2430.0,2400.0,2420.09,255.0,225.0,544520.0,544520.0
UNI,2018-05-17,2360.0,2360.0,2360.0,2360.0,-1.0,246.0,580560.0,580560.0
UNI,2018-05-16,2366.0,2366.0,2350.0,2360.18,86.0,786.0,1855.104,1855104.0
UNI,2018-05-15,2367.0,2367.0,2335.0,2340.04,322.0,146.0,341646.0,341646.0
UNI,2018-05-14,2267.0,2267.0,2267.0,2267.0,300.0,287.0,650629.0,650629.0
UNI,2018-05-11,2201.0,2201.0,2201.0,2201.0,-269.0,33.0,72633.0,72633.0
UNI,2018-05-08,2265.0,2265.0,2250.0,2261.76,276.0,253.0,572225.0,572225.0
UNI,2018-05-04,2201.0,2201.0,2201.0,2201.0,-5.0,80.0,176080.0,176080.0
UNI,2018-05-03,2201.0,2203.0,2201.0,2202.1,7.0,272.0,598972.0,598972.0
UNI,2018-05-02,2201.0,2201.0,2200.0,2200.47,6.0,177.0,389484.0,389484.0
UNI,2018-04-30,2200.0,2200.0,2189.0,2199.18,189.0,229.0,503613.0,503613.0
UNI,2018-04-27,2160.0,2160.0,2158.0,2158.48,278.0,33.0,71230.0,71230.0
UNI,2018-04-26,2100.0,2100.0,2100.0,2100.0,2.0,35.0,73500.0,73500.0
UNI,2018-04-25,2100.0,2100.0,2099.0,2099.68,7.0,283.0,594209.0,594209.0
UNI,2018-04-24,2111.0,2111.0,2060.0,2098.25,234.0,60.0,125895.0,125895.0
UNI,2018-04-23,2059.0,2059.0,2046.0,2050.33,252.0,992.0,2033.932,2033932.0
UNI,2018-04-17,2000.0,2000.0,2000.0,2000.0,0.0,97.0,194000.0,194000.0
UNI,2018-04-16,2000.0,2000.0,2000.0,2000.0,0.0,150.0,300000.0,300000.0
UNI,2018-04-13,2000.0,2000.0,2000.0,2000.0,-220.0,160.0,320000.0,320000.0
UNI,2018-04-12,2045.0,2045.0,2045.0,2045.0,123.0,15.0,30675.0,30675.0
UNI,2018-04-11,2010.0,2050.0,2000.0,2020.25,-140.0,400.0,808100.0,808100.0
UNI,2018-04-10,2050.0,2050.0,2040.0,2048.92,36.0,761.0,1559.23,1559230.0
UNI,2018-04-05,2050.0,2050.0,2000.0,2041.61,208.0,600.0,1224.968,2864968.0
UNI,2018-04-04,2000.0,2000.0,2000.0,2000.0,0.0,20.0,40000.0,40000.0
UNI,2018-04-03,2000.0,2000.0,2000.0,2000.0,-240.0,50.0,100000.0,100000.0
UNI,2018-04-02,2049.0,2050.0,2049.0,2049.25,246.0,40.0,81970.0,81970.0
UNI,2018-03-30,2000.0,2000.0,2000.0,2000.0,0.0,30.0,60000.0,60000.0
UNI,2018-03-28,2000.0,2000.0,2000.0,2000.0,-244.0,40.0,80000.0,80000.0
UNI,2018-03-23,2050.0,2050.0,2050.0,2050.0,-3.0,93.0,190650.0,190650.0
UNI,2018-03-22,2050.0,2052.0,2049.0,2050.7,-146.0,630.0,1291.94,1291940.0
UNI,2018-03-21,2081.0,2081.0,2081.0,2081.0,-257.0,20.0,41620.0,41620.0
UNI,2018-03-19,2136.0,2136.0,2136.0,2136.0,-282.0,85.0,181560.0,181560.0
UNI,2018-03-16,2198.0,2198.0,2198.0,2198.0,290.0,50.0,109900.0,109900.0
UNI,2018-03-15,2136.0,2136.0,2136.0,2136.0,-288.0,3.0,6408.0,6408.0
UNI,2018-03-14,2200.0,2200.0,2196.0,2199.24,1.0,790.0,1737.4,1737400.0
UNI,2018-03-09,2199.0,2199.0,2199.0,2199.0,-5.0,25.0,54975.0,54975.0
UNI,2018-03-08,2200.0,2200.0,2200.0,2200.0,-135.0,3.0,6600.0,6600.0
UNI,2018-03-07,2230.0,2230.0,2230.0,2230.0,877.0,12.0,26760.0,26760.0
UNI,2018-03-06,2051.0,2051.0,2050.0,2050.11,81.0,1.888,3870.6,3870600.0
UNI,2018-03-05,2010.0,2050.0,2010.0,2033.6,-80.0,444.0,902920.0,902920.0
UNI,2018-03-02,2050.0,2050.0,2050.0,2050.0,0.0,258.0,528900.0,528900.0
UNI,2018-02-28,2050.0,2050.0,2050.0,2050.0,235.0,72.0,147600.0,147600.0
UNI,2018-02-27,2003.0,2003.0,2003.0,2003.0,-229.0,10.0,20030.0,20030.0
UNI,2018-02-23,2050.0,2050.0,2050.0,2050.0,0.0,87.0,178350.0,178350.0
UNI,2018-02-22,2050.0,2050.0,2050.0,2050.0,0.0,704.0,1443.2,1443200.0
UNI,2018-02-21,2050.0,2050.0,2050.0,2050.0,0.0,1.14,2337.0,2337000.0
UNI,2018-02-20,2050.0,2050.0,2050.0,2050.0,0.0,230.0,471500.0,471500.0
UNI,2018-02-14,2050.0,2050.0,2050.0,2050.0,0.0,586.0,1201.3,1201300.0
UNI,2018-02-13,2050.0,2050.0,2050.0,2050.0,0.0,912.0,1869.6,1869600.0
UNI,2018-02-12,2050.0,2050.0,2049.0,2049.92,0.0,145.0,297239.0,297239.0
UNI,2018-02-09,2050.0,2050.0,2050.0,2050.0,0.0,177.0,362850.0,362850.0
UNI,2018-02-08,2050.0,2050.0,2050.0,2050.0,0.0,50.0,102500.0,102500.0
UNI,2018-02-07,2050.0,2050.0,2050.0,2050.0,-9.0,50.0,102500.0,102500.0
UNI,2018-02-05,2110.0,2110.0,2050.0,2051.8,11.0,1.332,2733.0,2733000.0
UNI,2018-02-02,2050.0,2051.0,2049.0,2049.56,196.0,2.59,5308.354,5308354.0
UNI,2018-02-01,2010.0,2011.0,2010.0,2010.21,26.0,660.0,1326.74,1326740.0
UNI,2018-01-31,2010.0,2010.0,2000.0,2005.0,25.0,400.0,802000.0,802000.0
UNI,2018-01-30,2000.0,2000.0,2000.0,2000.0,-40.0,3.94,7880.0,7880000.0
UNI,2018-01-29,2000.0,2010.0,2000.0,2008.09,29.0,618.0,1241.0,1241000.0
UNI,2018-01-26,2000.0,2050.0,1999.0,2002.38,12.0,811.0,1623.931,1623931.0
UNI,2018-01-25,2000.0,2000.0,2000.0,2000.0,4.0,53.0,106000.0,106000.0
UNI,2018-01-23,2000.0,2000.0,1999.0,1999.2,-4.0,1.0,1999.2,1999200.0
UNI,2018-01-18,2000.0,2000.0,2000.0,2000.0,3.0,70.0,140000.0,140000.0
UNI,2018-01-17,2000.0,2000.0,1999.0,1999.35,237.0,433.0,865718.0,865718.0
UNI,2018-01-16,1953.0,1953.0,1953.0,1953.0,-235.0,45.0,87885.0,87885.0
UNI,2018-01-15,2000.0,2000.0,2000.0,2000.0,0.0,220.0,440000.0,440000.0
UNI,2018-01-12,2000.0,2000.0,2000.0,2000.0,0.0,70.0,140000.0,140000.0
UNI,2018-01-11,2000.0,2000.0,2000.0,2000.0,526.0,10.0,20000.0,20000.0
UNI,2018-01-10,1900.0,1901.0,1900.0,1900.04,0.0,1.665,3163.56,3163560.0
UNI,2018-01-09,1900.0,1900.0,1900.0,1900.0,0.0,215.0,408500.0,408500.0
UNI,2018-01-04,1900.0,1900.0,1900.0,1900.0,0.0,132.0,250800.0,250800.0
UNI,2018-01-03,1900.0,1900.0,1900.0,1900.0,0.0,20.0,38000.0,38000.0
UNI,2017-12-28,1900.0,1900.0,1900.0,1900.0,0.0,21.0,39900.0,39900.0
UNI,2017-12-27,1900.0,1900.0,1900.0,1900.0,0.0,15.0,28500.0,28500.0
UNI,2017-12-22,1900.0,1900.0,1900.0,1900.0,0.0,1.0,1900.0,1900000.0
UNI,2017-12-20,1900.0,1900.0,1900.0,1900.0,160.0,1.518,2884.2,2884200.0
UNI,2017-12-19,1870.0,1870.0,1870.0,1870.0,0.0,129.0,241230.0,241230.0
UNI,2017-12-18,1870.0,1870.0,1870.0,1870.0,0.0,8.0,14960.0,14960.0
UNI,2017-12-15,1870.0,1870.0,1870.0,1870.0,-103.0,50.0,93500.0,93500.0
UNI,2017-12-14,1899.0,1899.0,1880.0,1889.4,174.0,99.0,187051.0,187051.0
UNI,2017-12-13,1857.0,1857.0,1857.0,1857.0,-226.0,100.0,185700.0,185700.0
UNI,2017-12-12,1900.0,1900.0,1900.0,1900.0,1.0,266.0,505400.0,505400.0
UNI,2017-12-07,1900.0,1900.0,1899.0,1899.9,5.0,240.0,455975.0,455975.0
UNI,2017-12-06,1899.0,1899.0,1899.0,1899.0,-9.0,65.0,123435.0,123435.0
UNI,2017-12-05,1900.0,1998.0,1899.0,1900.76,4.0,1.24,2356.94,2356940.0
UNI,2017-12-04,1900.0,1900.0,1900.0,1900.0,0.0,178.0,338200.0,338200.0
UNI,2017-12-01,1900.0,1900.0,1900.0,1900.0,265.0,88.0,167200.0,167200.0
UNI,2017-11-30,1851.0,1851.0,1851.0,1851.0,-258.0,118.0,218418.0,218418.0
UNI,2017-11-27,1900.0,1900.0,1900.0,1900.0,-26.0,478.0,908200.0,908200.0
UNI,2017-11-21,1905.0,1905.0,1905.0,1905.0,0.0,272.0,518160.0,518160.0
UNI,2017-11-20,1905.0,1905.0,1905.0,1905.0,-1.0,2.762,5261.61,5261610.0
UNI,2017-11-16,1871.0,2000.0,1871.0,1905.18,27.0,194.0,369604.0,369604.0
UNI,2017-11-14,1900.0,1900.0,1899.0,1899.97,0.0,207.0,393294.0,393294.0
UNI,2017-11-01,1900.0,1900.0,1900.0,1900.0,0.0,8.0,15200.0,15200.0
UNI,2017-10-27,1900.0,1900.0,1900.0,1900.0,0.0,91.0,172900.0,172900.0
UNI,2017-10-25,1900.0,1900.0,1900.0,1900.0,-3.0,135.0,256500.0,256500.0
UNI,2017-10-18,1900.0,1901.0,1900.0,1900.5,-204.0,40.0,76020.0,76020.0
UNI,2017-10-16,1940.0,1940.0,1940.0,1940.0,-300.0,80.0,155200.0,155200.0
UNI,2017-10-13,2000.0,2000.0,2000.0,2000.0,10.0,10.0,20000.0,20000.0
UNI,2017-09-21,1998.0,1998.0,1998.0,1998.0,299.0,2.0,3996.0,3996.0
UNI,2017-09-20,1940.0,1940.0,1940.0,1940.0,-300.0,11.0,21340.0,21340.0
UNI,2017-09-19,2000.0,2000.0,2000.0,2000.0,2.0,10.0,20000.0,20000.0
UNI,2017-09-12,2000.0,2000.0,1999.0,1999.59,-2.0,97.0,193960.0,193960.0
UNI,2017-09-11,2000.0,2000.0,2000.0,2000.0,-100.0,147.0,294000.0,294000.0
UNI,2017-09-07,2001.0,2031.0,2001.0,2020.22,-348.0,64.0,129294.0,129294.0
UNI,2017-09-06,2093.0,2093.0,2093.0,2093.0,-10.0,12.0,25116.0,25116.0
UNI,2017-09-01,2095.0,2095.0,2095.0,2095.0,-19.0,140.0,293300.0,293300.0
UNI,2017-08-31,2099.0,2099.0,2099.0,2099.0,-5.0,10.0,20990.0,20990.0
UNI,2017-08-30,2100.0,2100.0,2100.0,2100.0,0.0,914.0,1919.4,1919400.0
UNI,2017-08-29,2100.0,2100.0,2100.0,2100.0,0.0,325.0,682500.0,682500.0
UNI,2017-08-24,2100.0,2100.0,2100.0,2100.0,-208.0,300.0,630000.0,630000.0
UNI,2017-08-23,2198.0,2198.0,2134.0,2144.67,-251.0,60.0,128680.0,128680.0
UNI,2017-08-15,2200.0,2200.0,2199.0,2199.95,9.0,663.0,1458.567,1458567.0
UNI,2017-08-10,2198.0,2198.0,2198.0,2198.0,300.0,30.0,65940.0,65940.0
UNI,2017-08-09,2134.0,2134.0,2134.0,2134.0,36.0,150.0,320100.0,320100.0
UNI,2017-08-07,2134.0,2134.0,2100.0,2126.44,-35.0,90.0,191380.0,191380.0
UNI,2017-08-04,2134.0,2134.0,2134.0,2134.0,-296.0,220.0,469480.0,469480.0
UNI,2017-08-01,2199.0,2200.0,2199.0,2199.01,-34.0,455.0,1000.55,1000550.0
UNI,2017-07-27,2250.0,2250.0,2163.0,2206.5,507.0,30.0,66195.0,66195.0
UNI,2017-07-26,2100.0,2100.0,2100.0,2100.0,-866.0,400.0,840000.0,840000.0
UNI,2017-07-25,2300.0,2300.0,2299.0,2299.03,173.0,700.0,1609.324,1609324.0
UNI,2017-07-21,2300.0,2300.0,2200.0,2259.88,189.0,1.007,2275.7,2275700.0
UNI,2017-07-20,2220.0,2220.0,2200.0,2218.01,-9.0,302.0,669840.0,669840.0
UNI,2017-07-19,2220.0,2220.0,2220.0,2220.0,0.0,330.0,732600.0,732600.0
UNI,2017-07-18,2220.0,2220.0,2220.0,2220.0,-3.0,50.0,111000.0,111000.0
UNI,2017-07-17,2220.0,2248.0,2200.0,2220.63,172.0,1.112,2469.34,2469340.0
UNI,2017-07-14,2200.0,2200.0,2150.0,2183.12,119.0,394.0,860150.0,860150.0
UNI,2017-07-13,2200.0,2200.0,2150.0,2157.55,721.0,278.0,599800.0,599800.0
UNI,2017-07-12,2100.0,2100.0,2000.0,2012.5,243.0,400.0,805000.0,805000.0
UNI,2017-07-11,1990.0,1990.0,1950.0,1964.81,-85.0,297.0,583550.0,583550.0
UNI,2017-07-10,1985.0,1985.0,1980.0,1981.6,239.0,50.0,99080.0,99080.0
UNI,2017-07-07,1940.0,1940.0,1930.0,1935.32,-201.0,188.0,363840.0,363840.0
UNI,2017-07-06,1975.0,1975.0,1975.0,1975.0,281.0,2.0,3950.0,3950.0
UNI,2017-07-05,1921.0,1921.0,1921.0,1921.0,-298.0,168.0,322728.0,322728.0
UNI,2017-07-03,1980.0,1980.0,1979.0,1979.92,51.0,118.0,233630.0,233630.0
UNI,2017-06-29,1980.0,1980.0,1950.0,1969.79,206.0,235.0,462900.0,462900.0
UNI,2017-06-28,1930.0,1930.0,1930.0,1930.0,0.0,25.0,48250.0,48250.0
UNI,2017-06-27,1930.0,1930.0,1930.0,1930.0,596.0,10.0,19300.0,19300.0
UNI,2017-06-23,1854.0,1854.0,1801.0,1821.38,119.0,130.0,236780.0,236780.0
UNI,2017-06-22,1800.0,1800.0,1800.0,1800.0,0.0,1.184,2131.2,2131200.0
UNI,2017-06-21,1800.0,1800.0,1800.0,1800.0,0.0,70.0,126000.0,126000.0
UNI,2017-06-20,1800.0,1800.0,1800.0,1800.0,227.0,360.0,648000.0,648000.0
UNI,2017-06-19,1760.0,1760.0,1760.0,1760.0,-6.0,25.0,44000.0,44000.0
UNI,2017-06-16,1761.0,1761.0,1761.0,1761.0,5.0,90.0,158490.0,158490.0
UNI,2017-06-15,1760.0,1761.0,1760.0,1760.18,1.0,560.0,985700.0,985700.0
UNI,2017-06-09,1760.0,1760.0,1760.0,1760.0,292.0,230.0,404800.0,404800.0
UNI,2017-06-08,1710.0,1710.0,1710.0,1710.0,389.0,155.0,265050.0,265050.0
UNI,2017-06-07,1646.0,1646.0,1646.0,1646.0,294.0,25.0,41150.0,41150.0
UNI,2017-06-06,1599.0,1599.0,1599.0,1599.0,-6.0,149.0,238251.0,238251.0
UNI,2017-06-05,1600.0,1600.0,1599.0,1599.95,-8.0,550.0,879975.0,879975.0
UNI,2017-06-01,1602.0,1602.0,1600.0,1601.16,291.0,537.0,859824.0,859824.0
UNI,2017-05-31,1550.0,1564.0,1550.0,1555.86,451.0,350.0,544550.0,544550.0
UNI,2017-05-30,1503.0,1503.0,1460.0,1488.67,750.0,150.0,223300.0,223300.0
UNI,2017-05-29,1389.0,1389.0,1351.0,1384.78,266.0,450.0,623150.0,623150.0
UNI,2017-05-26,1350.0,1351.0,1345.0,1348.87,226.0,820.0,1106.077,1106077.0
UNI,2017-05-25,1319.0,1319.0,1319.0,1319.0,-294.0,280.0,369320.0,369320.0
UNI,2017-05-22,1359.0,1359.0,1359.0,1359.0,295.0,10.0,13590.0,13590.0
UNI,2017-05-18,1320.0,1320.0,1320.0,1320.0,1000.0,38.0,50160.0,50160.0
UNI,2017-05-16,1200.0,1200.0,1200.0,1200.0,0.0,96.0,115200.0,115200.0
UNI,2017-05-15,1200.0,1200.0,1200.0,1200.0,6.0,360.0,432000.0,432000.0
UNI,2017-05-12,1190.0,1219.0,1190.0,1199.25,129.0,140.0,167895.0,167895.0
UNI,2017-05-11,1184.0,1184.0,1184.0,1184.0,994.0,15.0,17760.0,17760.0
UNI,2017-05-08,1100.0,1100.0,1040.0,1076.92,74.0,65.0,70000.0,70000.0
UNI,2017-05-05,1069.0,1069.0,1069.0,1069.0,998.0,225.0,240525.0,240525.0
UNI,2017-05-04,97200.0,97200.0,97200.0,97200.0,0.0,4.0,3888.0,3888.0
UNI,2017-05-02,97200.0,97200.0,97200.0,97200.0,-1000.0,30.0,29160.0,29160.0
UNI,2017-04-18,1080.0,1080.0,1080.0,1080.0,526.0,32.0,34560.0,34560.0
UNI,2017-04-12,1026.0,1026.0,1026.0,1026.0,-652.0,70.0,71820.0,71820.0
UNI,2017-04-11,1080.0,1100.0,1080.0,1097.54,156.0,114.0,125120.0,125120.0
UNI,2017-04-10,1081.0,1081.0,1080.0,1080.64,-995.0,101.0,109145.0,109145.0
UNI,2017-03-23,1200.0,1200.0,1200.0,1200.0,-83.0,110.0,132000.0,132000.0
UNI,2017-03-22,1210.0,1210.0,1210.0,1210.0,-82.0,40.0,48400.0,48400.0
UNI,2017-03-17,1220.0,1220.0,1220.0,1220.0,-864.0,71.0,86620.0,86620.0
UNI,2017-03-08,1335.0,1340.0,1335.0,1335.36,264.0,70.0,93475.0,93475.0
UNI,2017-03-06,1301.0,1301.0,1301.0,1301.0,0.0,15.0,19515.0,19515.0
UNI,2017-03-02,1301.0,1301.0,1301.0,1301.0,-65.0,196.0,254996.0,254996.0
UNI,2017-03-01,1311.0,1311.0,1300.0,1309.57,982.0,230.0,301200.0,301200.0
UNI,2017-02-20,1195.0,1195.0,1190.0,1192.5,-429.0,200.0,238500.0,238500.0
UNI,2017-02-16,1246.0,1246.0,1246.0,1246.0,-296.0,25.0,31150.0,31150.0
UNI,2017-02-09,1284.0,1284.0,1284.0,1284.0,-295.0,221.0,283764.0,283764.0
UNI,2017-02-08,1323.0,1323.0,1323.0,1323.0,296.0,35.0,46305.0,46305.0
UNI,2017-02-03,1285.0,1285.0,1285.0,1285.0,996.0,330.0,424050.0,424050.0
UNI,2017-01-31,1201.0,1201.0,1115.0,1168.58,614.0,321.0,375115.0,375115.0
UNI,2017-01-30,1101.0,1101.0,1101.0,1101.0,13.0,20.0,22020.0,22020.0
UNI,2017-01-27,1101.0,1101.0,1097.0,1099.62,277.0,851.0,935780.0,935780.0
UNI,2017-01-26,1070.0,1070.0,1070.0,1070.0,288.0,100.0,107000.0,107000.0
UNI,2017-01-24,1040.0,1040.0,1040.0,1040.0,0.0,475.0,494000.0,494000.0
UNI,2017-01-23,1040.0,1040.0,1040.0,1040.0,-280.0,30.0,31200.0,31200.0
UNI,2017-01-18,1070.0,1070.0,1070.0,1070.0,288.0,12.0,12840.0,12840.0
UNI,2017-01-17,1040.0,1040.0,1040.0,1040.0,0.0,100.0,104000.0,104000.0
UNI,2017-01-16,1040.0,1040.0,1040.0,1040.0,463.0,23.0,23920.0,23920.0
UNI,2017-01-13,99400.0,99400.0,99400.0,99400.0,996.0,80.0,79520.0,79520.0
UNI,2017-01-11,90400.0,90400.0,90400.0,90400.0,9.0,946.0,855184.0,855184.0
UNI,2017-01-10,90400.0,90400.0,90000.0,90317.0,35.0,505.0,456100.0,456100.0
UNI,2017-01-09,90000.0,90000.0,90000.0,90000.0,-49.0,85.0,76500.0,76500.0
UNI,2016-12-23,90800.0,90800.0,90300.0,90447.0,-6.0,251.0,227021.0,227021.0
UNI,2016-12-22,90500.0,90500.0,90500.0,90500.0,402.0,27.0,24435.0,24435.0
UNI,2016-12-19,87000.0,87000.0,87000.0,87000.0,-136.0,40.0,34800.0,34800.0
UNI,2016-12-07,88200.0,88200.0,88200.0,88200.0,-297.0,200.0,176400.0,176400.0
UNI,2016-12-02,90900.0,90900.0,90900.0,90900.0,-257.0,100.0,90900.0,90900.0
UNI,2016-12-01,93300.0,93300.0,93300.0,93300.0,-43.0,20.0,18660.0,18660.0
UNI,2016-11-29,93700.0,93700.0,93700.0,93700.0,0.0,200.0,187400.0,187400.0
UNI,2016-11-28,93700.0,93700.0,93700.0,93700.0,-999.0,18.0,16866.0,16866.0
UNI,2016-11-25,1041.0,1041.0,1041.0,1041.0,-13.0,80.0,83280.0,83280.0
UNI,2016-11-18,1042.0,1073.0,1042.0,1042.4,5.0,767.0,799524.0,799524.0
UNI,2016-11-17,1042.0,1042.0,1041.0,1041.89,-1.0,219.0,228173.0,228173.0
UNI,2016-11-16,1042.0,1042.0,1042.0,1042.0,992.0,31.0,32302.0,32302.0
UNI,2016-11-15,94800.0,94800.0,94800.0,94800.0,998.0,40.0,37920.0,37920.0
UNI,2016-11-11,86200.0,86200.0,86200.0,86200.0,299.0,334.0,287908.0,287908.0
UNI,2016-11-04,83700.0,83700.0,83700.0,83700.0,0.0,390.0,326430.0,326430.0
UNI,2016-11-02,83700.0,83700.0,83700.0,83700.0,295.0,186.0,155682.0,155682.0
UNI,2016-10-31,81300.0,81300.0,81300.0,81300.0,298.0,45.0,36585.0,36585.0
UNI,2016-10-27,79000.0,79000.0,78900.0,78951.0,-6.0,410.0,323700.0,323700.0
UNI,2016-10-20,79000.0,79000.0,79000.0,79000.0,265.0,307.0,242530.0,242530.0
UNI,2016-10-19,77000.0,77000.0,76900.0,76958.0,8.0,561.0,431735.0,431735.0
UNI,2016-10-18,76900.0,76900.0,76900.0,76900.0,281.0,10.0,7690.0,7690.0
UNI,2016-10-17,74800.0,74800.0,74800.0,74800.0,296.0,38.0,28424.0,28424.0
UNI,2016-10-06,73000.0,73000.0,72000.0,72649.0,90.0,616.0,447520.0,447520.0
UNI,2016-10-04,72000.0,72000.0,72000.0,72000.0,0.0,235.0,169200.0,169200.0
UNI,2016-10-03,72000.0,72000.0,72000.0,72000.0,141.0,535.0,385200.0,385200.0
UNI,2016-09-30,71000.0,71000.0,71000.0,71000.0,597.0,440.0,312400.0,312400.0
UNI,2016-09-26,67000.0,67000.0,67000.0,67000.0,-19.0,365.0,244550.0,244550.0
UNI,2016-09-22,66000.0,70000.0,66000.0,67125.0,-638.0,558.0,374560.0,374560.0
UNI,2016-09-14,71700.0,71700.0,71700.0,71700.0,243.0,88.0,63096.0,63096.0
UNI,2016-09-13,70000.0,70000.0,70000.0,70000.0,-814.0,421.0,294700.0,294700.0
UNI,2016-09-02,76200.0,76200.0,76200.0,76200.0,-26.0,155.0,118110.0,118110.0
UNI,2016-09-01,76400.0,76400.0,76400.0,76400.0,899.0,115.0,87860.0,87860.0
UNI,2016-08-31,70100.0,70100.0,70100.0,70100.0,385.0,155.0,108655.0,108655.0
UNI,2016-08-23,67500.0,67500.0,67500.0,67500.0,274.0,187.0,126225.0,126225.0
UNI,2016-08-19,65700.0,65700.0,65700.0,65700.0,298.0,200.0,131400.0,131400.0
UNI,2016-08-17,63800.0,63800.0,63800.0,63800.0,0.0,25.0,15950.0,15950.0
UNI,2016-08-16,63800.0,63800.0,63800.0,63800.0,127.0,595.0,379610.0,379610.0
UNI,2016-08-15,63000.0,63000.0,63000.0,63000.0,244.0,105.0,66150.0,66150.0
UNI,2016-08-12,61500.0,61500.0,61500.0,61500.0,-81.0,350.0,215250.0,215250.0
UNI,2016-08-11,62000.0,62000.0,62000.0,62000.0,16.0,187.0,115940.0,115940.0
UNI,2016-08-10,61900.0,61900.0,61900.0,61900.0,-16.0,85.0,52615.0,52615.0
UNI,2016-07-19,62000.0,62000.0,62000.0,62000.0,299.0,40.0,24800.0,24800.0
UNI,2016-07-15,60200.0,60200.0,60200.0,60200.0,-179.0,85.0,51170.0,51170.0
UNI,2016-07-14,61300.0,61300.0,61300.0,61300.0,927.0,60.0,36780.0,36780.0
UNI,2016-06-23,56100.0,56100.0,56100.0,56100.0,-18.0,15.0,8415.0,8415.0
UNI,2016-06-15,56200.0,56200.0,56200.0,56200.0,-294.0,30.0,16860.0,16860.0
UNI,2016-06-10,57900.0,57900.0,57900.0,57900.0,-285.0,20.0,11580.0,11580.0
UNI,2016-05-17,59600.0,59600.0,59600.0,59600.0,0.0,95.0,56620.0,56620.0
UNI,2016-05-16,59600.0,59600.0,59600.0,59600.0,0.0,80.0,47680.0,47680.0
UNI,2016-05-13,59600.0,59600.0,59600.0,59600.0,17.0,19.0,11324.0,11324.0
UNI,2016-05-10,59500.0,59500.0,59500.0,59500.0,-262.0,1.325,788375.0,788375.0
UNI,2016-04-15,61100.0,61100.0,61100.0,61100.0,0.0,33.0,20163.0,20163.0
UNI,2016-04-12,61100.0,61100.0,61100.0,61100.0,-286.0,200.0,122200.0,122200.0
UNI,2016-03-07,62900.0,62900.0,62900.0,62900.0,228.0,115.0,72335.0,72335.0
UNI,2016-03-02,61500.0,61500.0,61500.0,61500.0,250.0,63.0,38745.0,38745.0
UNI,2016-02-29,60000.0,60000.0,60000.0,60000.0,256.0,52.0,31200.0,31200.0
UNI,2016-02-25,58500.0,58500.0,58500.0,58500.0,-17.0,63.0,36855.0,36855.0
UNI,2016-02-18,58600.0,58600.0,58600.0,58600.0,17.0,30.0,17580.0,17580.0
UNI,2016-02-12,58500.0,58500.0,58500.0,58500.0,0.0,20.0,11700.0,11700.0
UNI,2016-02-10,58500.0,58500.0,58500.0,58500.0,-250.0,32.0,18720.0,18720.0
UNI,2016-01-29,60000.0,60000.0,60000.0,60000.0,-244.0,22.0,13200.0,13200.0
UNI,2016-01-18,61500.0,61500.0,61500.0,61500.0,0.0,50.0,30750.0,30750.0
UNI,2016-01-15,61500.0,61500.0,61500.0,61500.0,250.0,263.0,161745.0,161745.0
UNI,2016-01-05,60000.0,60000.0,60000.0,60000.0,0.0,77.0,46200.0,46200.0
UNI,2016-01-04,60000.0,60000.0,60000.0,60000.0,0.0,194.0,116400.0,116400.0
UNI,2015-12-28,60000.0,60000.0,60000.0,60000.0,256.0,50.0,30000.0,30000.0
UNI,2015-12-25,58500.0,58500.0,58500.0,58500.0,69.0,81.0,47385.0,47385.0
UNI,2015-12-23,58100.0,58100.0,58100.0,58100.0,283.0,132.0,76692.0,76692.0
UNI,2015-12-14,56500.0,56500.0,56500.0,56500.0,273.0,175.0,98875.0,98875.0
UNI,2015-12-10,55000.0,55000.0,55000.0,55000.0,-351.0,55.0,30250.0,30250.0
UNI,2015-12-01,57000.0,57000.0,57000.0,57000.0,-172.0,200.0,114000.0,114000.0
UNI,2015-11-19,58000.0,58000.0,58000.0,58000.0,0.0,187.0,108460.0,108460.0
UNI,2015-11-18,58000.0,58000.0,58000.0,58000.0,175.0,28.0,16240.0,16240.0
UNI,2015-11-12,57000.0,57000.0,57000.0,57000.0,-185.0,126.0,71820.0,71820.0
UNI,2015-11-09,58000.0,58500.0,58000.0,58077.0,-38.0,325.0,188750.0,188750.0
UNI,2015-11-05,58300.0,58300.0,58300.0,58300.0,-152.0,1.505,877415.0,877415.0
UNI,2015-11-03,59200.0,59200.0,59200.0,59200.0,-295.0,50.0,29600.0,29600.0
UNI,2015-09-21,61000.0,61000.0,61000.0,61000.0,986.0,1.283,782630.0,782630.0
UNI,2015-09-17,55500.0,55600.0,55500.0,55525.0,-259.0,100.0,55525.0,55525.0
UNI,2015-09-14,57000.0,57000.0,57000.0,57000.0,-500.0,100.0,57000.0,57000.0
UNI,2015-09-10,60000.0,60000.0,60000.0,60000.0,-476.0,100.0,60000.0,60000.0
UNI,2015-08-18,63000.0,63000.0,63000.0,63000.0,16.0,156.0,98280.0,98280.0
UNI,2015-08-17,62900.0,62900.0,62900.0,62900.0,0.0,59.0,37111.0,37111.0
UNI,2015-08-13,62900.0,62900.0,62900.0,62900.0,228.0,191.0,120139.0,120139.0
UNI,2015-08-12,61500.0,61500.0,61500.0,61500.0,250.0,100.0,61500.0,61500.0
UNI,2015-08-07,60000.0,60000.0,60000.0,60000.0,-176.0,50.0,30000.0,30000.0
UNI,2015-07-24,60000.0,61800.0,60000.0,61074.0,179.0,389.0,237576.0,237576.0
UNI,2015-07-22,60000.0,60000.0,60000.0,60000.0,0.0,132.0,79200.0,79200.0
UNI,2015-07-20,60000.0,60000.0,60000.0,60000.0,0.0,179.0,107400.0,107400.0
UNI,2015-07-02,60000.0,60000.0,60000.0,60000.0,327.0,15.0,9000.0,9000.0
UNI,2015-06-19,58100.0,58100.0,58100.0,58100.0,375.0,100.0,58100.0,58100.0
UNI,2015-06-12,56000.0,56000.0,56000.0,56000.0,-361.0,2.095,1173.2,1173200.0
UNI,2015-06-10,58100.0,58100.0,58100.0,58100.0,357.0,50.0,29050.0,29050.0
UNI,2015-06-01,56100.0,56100.0,56100.0,56100.0,0.0,200.0,112200.0,112200.0
UNI,2015-05-28,56100.0,56100.0,56100.0,56100.0,-650.0,203.0,113883.0,113883.0
UNI,2015-05-18,60000.0,60000.0,60000.0,60000.0,0.0,498.0,298800.0,298800.0
UNI,2015-05-13,60000.0,60000.0,60000.0,60000.0,830.0,50.0,30000.0,30000.0
UNI,2015-05-08,55400.0,55400.0,55400.0,55400.0,-281.0,29.0,16066.0,16066.0
UNI,2015-05-05,57000.0,57000.0,57000.0,57000.0,-172.0,135.0,76950.0,76950.0
UNI,2015-04-29,58000.0,58000.0,58000.0,58000.0,-317.0,165.0,95700.0,95700.0
UNI,2015-04-23,59900.0,59900.0,59900.0,59900.0,0.0,22.0,13178.0,13178.0
UNI,2015-04-22,59900.0,59900.0,59900.0,59900.0,-17.0,50.0,29950.0,29950.0
UNI,2015-04-21,60000.0,60000.0,60000.0,60000.0,0.0,14.0,8400.0,8400.0
UNI,2015-04-09,60000.0,60000.0,60000.0,60000.0,0.0,140.0,84000.0,84000.0
UNI,2015-04-08,60000.0,60000.0,60000.0,60000.0,169.0,60.0,36000.0,36000.0
UNI,2015-04-07,59000.0,59000.0,59000.0,59000.0,0.0,521.0,307390.0,307390.0
UNI,2015-04-06,59000.0,59000.0,59000.0,59000.0,-183.0,30.0,17700.0,17700.0
UNI,2015-04-02,60100.0,60100.0,60100.0,60100.0,-148.0,195.0,117195.0,117195.0
UNI,2015-03-30,61000.0,61000.0,61000.0,61000.0,133.0,75.0,45750.0,45750.0
UNI,2015-03-25,60200.0,60200.0,60200.0,60200.0,-809.0,791.0,476182.0,476182.0
UNI,2015-03-23,65500.0,65500.0,65500.0,65500.0,299.0,100.0,65500.0,65500.0
UNI,2015-03-18,63600.0,63600.0,63600.0,63600.0,95.0,100.0,63600.0,63600.0
UNI,2015-03-17,63000.0,63000.0,63000.0,63000.0,178.0,100.0,63000.0,63000.0
UNI,2015-03-12,61900.0,61900.0,61900.0,61900.0,300.0,147.0,90993.0,90993.0
UNI,2015-03-11,60100.0,60100.0,60100.0,60100.0,-306.0,5.0,3005.0,3005.0
UNI,2015-03-05,62000.0,62000.0,62000.0,62000.0,0.0,125.0,77500.0,77500.0
UNI,2015-03-04,62000.0,62000.0,62000.0,62000.0,299.0,77.0,47740.0,47740.0
UNI,2015-03-03,60200.0,60200.0,60200.0,60200.0,-290.0,100.0,60200.0,60200.0
UNI,2015-02-24,62000.0,62000.0,62000.0,62000.0,-267.0,50.0,31000.0,31000.0
UNI,2015-02-17,63700.0,63700.0,63700.0,63700.0,-290.0,60.0,38220.0,38220.0
UNI,2015-02-11,65600.0,65600.0,65600.0,65600.0,-296.0,25.0,16400.0,16400.0
UNI,2015-01-30,67600.0,67600.0,67600.0,67600.0,0.0,40.0,27040.0,27040.0
UNI,2015-01-23,67600.0,67600.0,67600.0,67600.0,-287.0,23.0,15548.0,15548.0
UNI,2015-01-22,69600.0,69600.0,69600.0,69600.0,296.0,70.0,48720.0,48720.0
UNI,2015-01-20,67600.0,67600.0,67600.0,67600.0,-975.0,40.0,27040.0,27040.0
USJE,2024-10-14,37000.0,37000.0,37000.0,37000.0,0.0,3.0,111000.0,111000.0
USJE,2024-10-03,37000.0,37000.0,37000.0,37000.0,193.0,5.0,185000.0,185000.0
USJE,2024-09-11,36300.0,36300.0,36300.0,36300.0,0.0,8.0,290400.0,290400.0
USJE,2024-09-05,36300.0,36300.0,36300.0,36300.0,-55.0,9.0,326700.0,326700.0
USJE,2024-08-15,36500.0,36500.0,36500.0,36500.0,0.0,17.0,620500.0,620500.0
USJE,2024-08-09,36500.0,36500.0,36500.0,36500.0,-175.0,33.0,1204.5,1204500.0
USJE,2024-07-23,37150.0,37150.0,37150.0,37150.0,0.0,47.0,1746.05,1746050.0
USJE,2024-07-22,37150.0,37150.0,37150.0,37150.0,-13.0,3.0,111450.0,111450.0
USJE,2024-06-12,37200.0,37200.0,37200.0,37200.0,133.0,2.0,74400.0,74400.0
USJE,2024-06-11,36710.0,36710.0,36710.0,36710.0,58.0,8.0,293680.0,293680.0
USJE,2024-05-30,36500.0,36500.0,36500.0,36500.0,0.0,13.0,474500.0,474500.0
USJE,2024-05-29,36500.0,36500.0,36500.0,36500.0,41.0,10.0,365000.0,365000.0
USJE,2024-05-20,36350.0,36350.0,36350.0,36350.0,0.0,5.0,181750.0,181750.0
USJE,2024-05-17,36350.0,36350.0,36350.0,36350.0,0.0,6.0,218100.0,218100.0
USJE,2024-05-16,36350.0,36350.0,36350.0,36350.0,0.0,5.0,181750.0,181750.0
USJE,2024-05-14,36350.0,36350.0,36350.0,36350.0,28.0,10.0,363500.0,363500.0
USJE,2024-05-13,36250.0,36250.0,36250.0,36250.0,68.0,17.0,616250.0,616250.0
USJE,2024-05-10,36006.0,36006.0,36006.0,36006.0,2.0,5.0,180030.0,180030.0
USJE,2024-04-29,36000.0,36000.0,36000.0,36000.0,1520.0,4.0,144000.0,144000.0
USJE,2024-03-19,31250.0,31250.0,31250.0,31250.0,-234.0,2.0,62500.0,62500.0
USJE,2024-03-01,32000.0,32000.0,32000.0,32000.0,111.0,5.0,160000.0,160000.0
USJE,2024-02-29,31650.0,31650.0,31650.0,31650.0,128.0,5.0,158250.0,158250.0
USJE,2024-02-27,31251.0,31251.0,31251.0,31251.0,-2.0,1.0,31251.0,31251.0
USJE,2024-02-26,31257.0,31257.0,31257.0,31257.0,248.0,10.0,312570.0,312570.0
USJE,2024-02-07,30500.0,30500.0,30500.0,30500.0,0.0,3.0,91500.0,91500.0
USJE,2024-01-30,30500.0,30500.0,30500.0,30500.0,38.0,10.0,305000.0,305000.0
USJE,2023-12-07,30385.0,30385.0,30385.0,30385.0,0.0,4.0,121540.0,121540.0
USJE,2023-12-04,30385.0,30385.0,30385.0,30385.0,0.0,5.0,151925.0,151925.0
USJE,2023-11-28,30385.0,30385.0,30385.0,30385.0,300.0,6.0,182310.0,182310.0
USJE,2023-11-14,29500.0,29500.0,29500.0,29500.0,524.0,8.0,236000.0,236000.0
USJE,2023-10-10,28031.0,28031.0,28031.0,28031.0,-300.0,3.0,84093.0,84093.0
USJE,2023-09-01,28899.0,28899.0,28899.0,28899.0,1560.0,2.0,57798.0,57798.0
USJE,2023-07-10,25000.0,25000.0,25000.0,25000.0,-1438.0,5.0,125000.0,125000.0
USJE,2023-05-22,29200.0,29200.0,29200.0,29200.0,0.0,4.0,116800.0,116800.0
USJE,2023-05-19,29201.0,29201.0,29201.0,29201.0,69.0,6.0,175206.0,175206.0
USJE,2023-04-24,29000.0,29000.0,29000.0,29000.0,-285.0,5.0,145000.0,145000.0
USJE,2023-01-11,29850.0,29850.0,29850.0,29850.0,293.0,6.0,179100.0,179100.0
USJE,2022-11-24,29000.0,29000.0,29000.0,29000.0,0.0,14.0,406000.0,406000.0
USJE,2022-11-23,29000.0,29000.0,29000.0,29000.0,0.0,50.0,1450.0,1450000.0
USJE,2022-11-22,29000.0,29000.0,29000.0,29000.0,0.0,14.0,406000.0,406000.0
USJE,2022-11-21,29000.0,29000.0,29000.0,29000.0,0.0,5.0,145000.0,145000.0
USJE,2022-11-18,28999.0,28999.0,28999.0,28999.0,0.0,3.0,86997.0,86997.0
USJE,2022-11-11,29000.0,29000.0,29000.0,29000.0,0.0,6.0,174000.0,174000.0
USJE,2022-11-07,29000.0,29000.0,29000.0,29000.0,0.0,10.0,290000.0,290000.0
USJE,2022-11-02,29000.0,29000.0,29000.0,29000.0,0.0,5.0,145000.0,145000.0
USJE,2022-10-31,29000.0,29000.0,29000.0,29000.0,0.0,6.0,174000.0,174000.0
USJE,2022-10-27,29001.0,29001.0,29001.0,29001.0,0.0,3.0,87003.0,87003.0
USJE,2022-10-26,29000.0,29000.0,29000.0,29000.0,0.0,2.0,58000.0,58000.0
USJE,2022-10-05,29000.0,29000.0,29000.0,29000.0,175.0,3.0,87000.0,87000.0
USJE,2022-09-29,28501.0,28501.0,28501.0,28501.0,0.0,4.0,114004.0,114004.0
USJE,2022-09-22,28500.0,28500.0,28500.0,28500.0,0.0,4.0,114000.0,114000.0
USJE,2022-09-21,28500.0,28500.0,28500.0,28500.0,99.0,4.0,114000.0,114000.0
USJE,2022-08-24,28220.0,28220.0,28220.0,28220.0,6.0,20.0,564400.0,564400.0
USJE,2022-08-22,28202.0,28202.0,28202.0,28202.0,0.0,5.0,141010.0,141010.0
USJE,2022-08-11,28201.0,28201.0,28201.0,28201.0,-599.0,5.0,141005.0,141005.0
USJE,2022-08-10,29999.0,29999.0,29999.0,29999.0,344.0,4.0,119996.0,119996.0
USJE,2022-07-27,29000.0,29000.0,29000.0,29000.0,157.0,4.0,116000.0,116000.0
USJE,2022-07-21,28551.0,28551.0,28551.0,28551.0,0.0,3.0,85653.0,85653.0
USJE,2022-07-20,28551.0,28551.0,28551.0,28551.0,-790.0,2.0,57102.0,57102.0
USJE,2022-07-12,31000.0,31000.0,31000.0,31000.0,-1143.0,4.0,124000.0,124000.0
USJE,2022-06-15,35000.0,35000.0,35000.0,35000.0,-15.0,15.0,525000.0,525000.0
USJE,2022-06-14,35051.0,35051.0,35051.0,35051.0,0.0,3.0,105153.0,105153.0
USJE,2022-06-09,35051.0,35051.0,35051.0,35051.0,-291.0,2.0,70102.0,70102.0
USJE,2022-06-02,36100.0,36100.0,36100.0,36100.0,0.0,2.0,72200.0,72200.0
USJE,2022-05-23,36100.0,36100.0,36100.0,36100.0,-1195.0,3.0,108300.0,108300.0
USJE,2022-05-03,41000.0,41000.0,41000.0,41000.0,-12.0,25.0,1025.0,1025000.0
USJE,2022-04-18,41050.0,41050.0,41050.0,41050.0,12.0,2.0,82100.0,82100.0
USJE,2022-03-17,41000.0,41000.0,41000.0,41000.0,276.0,5.0,205000.0,205000.0
USJE,2022-02-17,39900.0,39900.0,39900.0,39900.0,1365.0,5.0,199500.0,199500.0
USJE,2021-12-09,35107.0,35107.0,35107.0,35107.0,2.0,4.0,140428.0,140428.0
USJE,2021-09-16,35101.0,35101.0,35101.0,35101.0,467.0,2.0,70202.0,70202.0
USJE,2021-08-26,33536.0,33536.0,33536.0,33536.0,646.0,4.0,134144.0,134144.0
USJE,2021-08-12,31501.0,31501.0,31501.0,31501.0,-156.0,2.0,63002.0,63002.0
USJE,2021-07-27,32000.0,32000.0,32000.0,32000.0,0.0,5.0,160000.0,160000.0
USJE,2021-07-20,32000.0,32000.0,32000.0,32000.0,1034.0,3.0,96000.0,96000.0
USJE,2021-06-21,29001.0,29001.0,29001.0,29001.0,0.0,1.0,29001.0,29001.0
USJE,2021-06-03,29000.0,29000.0,29000.0,29000.0,-258.0,2.0,58000.0,58000.0
USJE,2021-04-23,29768.0,29768.0,29768.0,29768.0,300.0,7.0,208376.0,208376.0
USJE,2021-04-20,28901.0,28901.0,28901.0,28901.0,-34.0,2.0,57802.0,57802.0
USJE,2021-04-06,29000.0,29000.0,29000.0,29000.0,0.0,6.0,174000.0,174000.0
USJE,2021-03-25,29000.0,29000.0,29000.0,29000.0,0.0,10.0,290000.0,290000.0
USJE,2021-03-12,29000.0,29000.0,29000.0,29000.0,1153.0,4.0,116000.0,116000.0
USJE,2021-02-23,26003.0,26003.0,26003.0,26003.0,-291.0,2.0,52006.0,52006.0
USJE,2021-01-13,26781.0,26781.0,26781.0,26781.0,300.0,40.0,1071.24,1071240.0
USJE,2020-12-14,26001.0,26001.0,26001.0,26001.0,-1186.0,1.0,26001.0,26001.0
USJE,2020-12-02,29501.0,29501.0,29501.0,29501.0,50.0,15.0,442515.0,442515.0
USJE,2020-12-01,29355.0,29355.0,29355.0,29355.0,300.0,2.0,58710.0,58710.0
USJE,2020-11-18,28500.0,28500.0,28500.0,28500.0,0.0,4.0,114000.0,114000.0
USJE,2020-11-04,28500.0,28500.0,28500.0,28500.0,475.0,17.0,484500.0,484500.0
USJE,2020-11-03,27208.0,27208.0,27208.0,27208.0,51.0,25.0,680200.0,680200.0
USJE,2020-11-02,27070.0,27070.0,27070.0,27070.0,657.0,5.0,135350.0,135350.0
USJE,2020-10-13,25400.0,25400.0,25400.0,25400.0,75.0,10.0,254000.0,254000.0
USJE,2020-10-09,25211.0,25211.0,25211.0,25211.0,84.0,3.0,75633.0,75633.0
USJE,2020-09-21,25001.0,25001.0,25001.0,25001.0,0.0,15.0,375015.0,375015.0
USJE,2020-09-09,25000.0,25000.0,25000.0,25000.0,204.0,7.0,175000.0,175000.0
USJE,2020-09-02,24500.0,24500.0,24500.0,24500.0,0.0,15.0,367500.0,367500.0
USJE,2020-08-13,24500.0,24500.0,24500.0,24500.0,0.0,33.0,808500.0,808500.0
USJE,2020-06-30,24500.0,24500.0,24500.0,24500.0,0.0,46.0,1127.0,1127000.0
USJE,2020-06-29,24500.0,24500.0,24500.0,24500.0,0.0,7.0,171500.0,171500.0
USJE,2020-06-12,24501.0,24501.0,24501.0,24501.0,-856.0,10.0,245010.0,245010.0
USJE,2020-05-20,26795.0,26795.0,26795.0,26795.0,149.0,10.0,267950.0,267950.0
USJE,2020-05-19,26401.0,26401.0,26401.0,26401.0,-37.0,3.0,79203.0,79203.0
USJE,2020-04-10,26500.0,26500.0,26500.0,26500.0,311.0,5.0,132500.0,132500.0
USJE,2020-04-09,25700.0,25700.0,25700.0,25700.0,0.0,51.0,1310.7,1310700.0
USJE,2020-04-06,25700.0,25700.0,25700.0,25700.0,936.0,20.0,514000.0,514000.0
USJE,2020-04-01,23500.0,23500.0,23500.0,23500.0,151.0,9.0,211500.0,211500.0
USJE,2020-03-30,23150.0,23150.0,23150.0,23150.0,0.0,4.0,92600.0,92600.0
USJE,2020-03-24,23150.0,23150.0,23150.0,23150.0,0.0,22.0,509300.0,509300.0
USJE,2020-03-20,23150.0,23150.0,23150.0,23150.0,-148.0,26.0,601900.0,601900.0
USJE,2020-03-19,23498.0,23498.0,23498.0,23498.0,-1.0,178.0,4182.644,4182644.0
USJE,2020-03-18,23500.0,23500.0,23500.0,23500.0,-42.0,9.0,211500.0,211500.0
USJE,2020-03-12,23599.0,23599.0,23599.0,23599.0,-248.0,14.0,330386.0,330386.0
USJE,2020-02-26,24200.0,24200.0,24200.0,24200.0,-6.0,5.0,121000.0,121000.0
USJE,2020-02-17,24215.0,24215.0,24215.0,24215.0,0.0,6.0,145290.0,145290.0
USJE,2020-01-24,24215.0,24215.0,24215.0,24215.0,0.0,8.0,193720.0,193720.0
USJE,2020-01-14,24214.0,24214.0,24214.0,24214.0,-353.0,4.0,96856.0,96856.0
USJE,2019-12-16,25100.0,25100.0,25100.0,25100.0,0.0,1.0,25100.0,25100.0
USJE,2019-11-20,25100.0,25100.0,25100.0,25100.0,889.0,7.0,175700.0,175700.0
USJE,2019-09-27,23051.0,23051.0,23051.0,23051.0,0.0,10.0,230510.0,230510.0
USJE,2019-07-31,23050.0,23050.0,23050.0,23050.0,-191.0,2.0,46100.0,46100.0
USJE,2019-07-29,23500.0,23500.0,23500.0,23500.0,217.0,3.0,70500.0,70500.0
USJE,2019-06-17,23001.0,23001.0,23001.0,23001.0,-2.0,5.0,115005.0,115005.0
USJE,2019-04-30,23006.0,23006.0,23006.0,23006.0,2.0,5.0,115030.0,115030.0
USJE,2019-04-09,23001.0,23001.0,23001.0,23001.0,-212.0,8.0,184008.0,184008.0
USJE,2019-03-19,23500.0,23500.0,23500.0,23500.0,217.0,9.0,211500.0,211500.0
USJE,2019-03-06,23000.0,23000.0,23000.0,23000.0,-129.0,5.0,115000.0,115000.0
USJE,2019-03-04,23300.0,23300.0,23300.0,23300.0,-85.0,162.0,3774.6,3774600.0
USJE,2019-02-26,23500.0,23500.0,23500.0,23500.0,0.0,16.0,376000.0,376000.0
USJE,2019-01-15,23500.0,23500.0,23500.0,23500.0,217.0,5.0,117500.0,117500.0
USJE,2018-12-18,23000.0,23000.0,23000.0,23000.0,-213.0,4.0,92000.0,92000.0
USJE,2018-12-13,23500.0,23500.0,23500.0,23500.0,195.0,13.0,305500.0,305500.0
USJE,2018-12-07,23051.0,23051.0,23051.0,23051.0,22.0,20.0,461020.0,461020.0
USJE,2018-11-28,23000.0,23000.0,23000.0,23000.0,200.0,3.0,69000.0,69000.0
USJE,2018-11-22,22550.0,22550.0,22550.0,22550.0,-200.0,2.0,45100.0,45100.0
USJE,2018-11-06,23011.0,23011.0,23011.0,23011.0,5.0,10.0,230110.0,230110.0
USJE,2018-10-16,23000.0,23000.0,23000.0,23000.0,0.0,16.0,368000.0,368000.0
USJE,2018-10-15,23000.0,23000.0,23000.0,23000.0,-37.0,30.0,690000.0,690000.0
USJE,2018-10-12,23086.0,23086.0,23086.0,23086.0,-300.0,3.0,69258.0,69258.0
USJE,2018-09-11,23800.0,23800.0,23800.0,23800.0,259.0,20.0,476000.0,476000.0
USJE,2018-09-10,23200.0,23200.0,23200.0,23200.0,87.0,31.0,719200.0,719200.0
USJE,2018-09-04,23000.0,23000.0,23000.0,23000.0,-417.0,10.0,230000.0,230000.0
USJE,2018-08-31,24000.0,24000.0,24000.0,24000.0,435.0,2.0,48000.0,48000.0
USJE,2018-08-27,23000.0,23000.0,23000.0,23000.0,-146.0,1.0,23000.0,23000.0
USJE,2018-08-22,23341.0,23341.0,23341.0,23341.0,300.0,1.0,23341.0,23341.0
USJE,2018-08-13,22662.0,22662.0,22662.0,22662.0,-147.0,11.0,249282.0,249282.0
USJE,2018-08-09,23000.0,23000.0,23000.0,23000.0,0.0,7.0,161000.0,161000.0
USJE,2018-08-08,23000.0,23000.0,23000.0,23000.0,-238.0,3.0,69000.0,69000.0
USJE,2018-07-31,23999.0,23999.0,23340.0,23559.67,243.0,15.0,353395.0,353395.0
USJE,2018-07-25,23000.0,23000.0,23000.0,23000.0,149.0,15.0,345000.0,345000.0
USJE,2018-07-19,22662.0,22662.0,22662.0,22662.0,300.0,15.0,339930.0,339930.0
USJE,2018-07-17,22000.0,22031.0,22000.0,22002.14,-162.0,29.0,638062.0,638062.0
USJE,2018-07-16,22230.0,22500.0,22230.0,22365.0,-211.0,4.0,89460.0,89460.0
USJE,2018-07-12,22983.0,22983.0,22700.0,22846.06,246.0,31.0,708228.0,708228.0
USJE,2018-07-10,22250.0,22315.0,22250.0,22296.8,-8.0,41.0,914169.0,914169.0
USJE,2018-07-09,22314.0,22314.0,22314.0,22314.0,-884.0,2.0,44628.0,44628.0
USJE,2018-06-26,24478.0,24478.0,24478.0,24478.0,-300.0,10.0,244780.0,244780.0
USJE,2018-06-01,25235.0,25235.0,25235.0,25235.0,300.0,30.0,757050.0,757050.0
USJE,2018-05-31,24500.0,24500.0,24500.0,24500.0,651.0,21.0,514500.0,514500.0
USJE,2018-05-29,23002.0,23002.0,23002.0,23002.0,0.0,10.0,230020.0,230020.0
USJE,2018-05-23,23003.0,23003.0,23003.0,23003.0,-63.0,1.0,23003.0,23003.0
USJE,2018-05-16,23150.0,23150.0,23150.0,23150.0,56.0,17.0,393550.0,393550.0
USJE,2018-05-14,23020.0,23020.0,23020.0,23020.0,-204.0,2.0,46040.0,46040.0
USJE,2018-05-09,23500.0,23500.0,23500.0,23500.0,217.0,20.0,470000.0,470000.0
USJE,2018-05-08,23002.0,23002.0,23002.0,23002.0,-799.0,3.0,69006.0,69006.0
USJE,2018-04-30,25000.0,25000.0,25000.0,25000.0,319.0,1.0,25000.0,25000.0
USJE,2018-04-24,24228.0,24228.0,24228.0,24228.0,0.0,24.0,581472.0,581472.0
USJE,2018-04-23,24228.0,24228.0,24228.0,24228.0,0.0,2.0,48456.0,48456.0
USJE,2018-04-03,24228.0,24228.0,24228.0,24228.0,-300.0,5.0,121140.0,121140.0
USJE,2018-03-30,24977.0,24977.0,24977.0,24977.0,300.0,2.0,49954.0,49954.0
USJE,2018-03-28,24250.0,24250.0,24250.0,24250.0,-300.0,5.0,121250.0,121250.0
USJE,2018-03-05,25000.0,25000.0,25000.0,25000.0,0.0,5.0,125000.0,125000.0
USJE,2018-02-01,25000.0,25000.0,25000.0,25000.0,-183.0,30.0,750000.0,750000.0
USJE,2018-01-30,25500.0,25500.0,25000.0,25466.67,187.0,15.0,382000.0,382000.0
USJE,2018-01-12,25000.0,25000.0,25000.0,25000.0,0.0,5.0,125000.0,125000.0
USJE,2018-01-11,25000.0,25000.0,25000.0,25000.0,0.0,10.0,250000.0,250000.0
USJE,2018-01-05,25000.0,25000.0,25000.0,25000.0,204.0,21.0,525000.0,525000.0
USJE,2017-12-28,24500.0,24500.0,24500.0,24500.0,652.0,2.0,49000.0,49000.0
USJE,2017-12-27,23000.0,23000.0,23000.0,23000.0,0.0,60.0,1380.0,1380000.0
USJE,2017-12-26,23000.0,23000.0,23000.0,23000.0,0.0,6.0,138000.0,138000.0
USJE,2017-12-19,23000.0,23000.0,23000.0,23000.0,-213.0,5.0,115000.0,115000.0
USJE,2017-12-18,23500.0,23500.0,23500.0,23500.0,217.0,4.0,94000.0,94000.0
USJE,2017-12-14,23001.0,23002.0,23001.0,23001.91,1.0,11.0,253021.0,253021.0
USJE,2017-11-30,23000.0,23001.0,23000.0,23000.5,-167.0,20.0,460010.0,460010.0
USJE,2017-11-28,23281.0,23500.0,23281.0,23390.5,-254.0,20.0,467810.0,467810.0
USJE,2017-11-08,24000.0,24002.0,24000.0,24001.0,0.0,20.0,480020.0,480020.0
USJE,2017-11-06,24002.0,24002.0,24002.0,24002.0,390.0,10.0,240020.0,240020.0
USJE,2017-10-10,23101.0,23101.0,23101.0,23101.0,0.0,5.0,115505.0,115505.0
USJE,2017-10-05,23100.0,23100.0,23100.0,23100.0,0.0,5.0,115500.0,115500.0
USJE,2017-10-04,23100.0,23100.0,23100.0,23100.0,102.0,10.0,231000.0,231000.0
USJE,2017-09-04,22866.0,22866.0,22866.0,22866.0,300.0,10.0,228660.0,228660.0
USJE,2017-08-22,22200.0,22200.0,22200.0,22200.0,90.0,1.0,22200.0,22200.0
USJE,2017-08-16,22001.0,22002.0,22001.0,22001.5,1.0,20.0,440030.0,440030.0
USJE,2017-08-15,22000.0,22000.0,22000.0,22000.0,-135.0,10.0,220000.0,220000.0
USJE,2017-08-10,22300.0,22300.0,22300.0,22300.0,136.0,10.0,223000.0,223000.0
USJE,2017-08-07,22000.0,22000.0,22000.0,22000.0,-103.0,5.0,110000.0,110000.0
USJE,2017-07-26,22230.0,22230.0,22230.0,22230.0,-1000.0,10.0,222300.0,222300.0
USJE,2017-07-14,24700.0,24700.0,24700.0,24700.0,45.0,15.0,370500.0,370500.0
USJE,2017-07-13,24700.0,24700.0,23690.0,24588.54,379.0,72.0,1770.375,1770375.0
USJE,2017-07-11,23690.0,23690.0,23690.0,23690.0,300.0,4.0,94760.0,94760.0
USJE,2017-06-19,23000.0,23000.0,23000.0,23000.0,20.0,5.0,115000.0,115000.0
USJE,2017-06-12,23000.0,23000.0,22770.0,22954.0,67.0,5.0,114770.0,114770.0
USJE,2017-06-07,22801.0,22801.0,22801.0,22801.0,22.0,5.0,114005.0,114005.0
USJE,2017-06-05,22750.0,22750.0,22750.0,22750.0,21.0,7.0,159250.0,159250.0
USJE,2017-05-29,22700.0,22710.0,22700.0,22701.67,-130.0,24.0,544840.0,544840.0
USJE,2017-05-22,23000.0,23000.0,23000.0,23000.0,80.0,5.0,115000.0,115000.0
USJE,2017-05-19,22999.0,22999.0,22700.0,22817.46,52.0,28.0,638889.0,638889.0
USJE,2017-05-18,22700.0,22700.0,22700.0,22700.0,89.0,6.0,136200.0,136200.0
USJE,2017-05-16,22500.0,22500.0,22500.0,22500.0,0.0,1.0,22500.0,22500.0
USJE,2017-05-04,22501.0,22501.0,22501.0,22501.0,-217.0,7.0,157507.0,157507.0
USJE,2017-04-28,23000.0,23000.0,23000.0,23000.0,0.0,11.0,253000.0,253000.0
USJE,2017-04-13,23000.0,23000.0,23000.0,23000.0,200.0,51.0,1173.0,1173000.0
USJE,2017-04-10,22550.0,22550.0,22550.0,22550.0,22.0,8.0,180400.0,180400.0
USJE,2017-04-07,22500.0,22500.0,22500.0,22500.0,-209.0,9.0,202500.0,202500.0
USJE,2017-04-03,23000.0,23000.0,22800.0,22979.3,-9.0,10.0,229793.0,229793.0
USJE,2017-03-23,23000.0,23000.0,23000.0,23000.0,-141.0,2.0,46000.0,46000.0
USJE,2017-03-20,23000.0,23400.0,23000.0,23329.41,-30.0,17.0,396600.0,396600.0
USJE,2017-03-17,23400.0,23400.0,23400.0,23400.0,129.0,4.0,93600.0,93600.0
USJE,2017-03-14,23101.0,23101.0,23101.0,23101.0,0.0,2.0,46202.0,46202.0
USJE,2017-03-10,23101.0,23101.0,23101.0,23101.0,-128.0,1.0,23101.0,23101.0
USJE,2017-03-08,23400.0,23400.0,23400.0,23400.0,0.0,5.0,117000.0,117000.0
USJE,2017-03-07,23400.0,23400.0,23400.0,23400.0,130.0,3.0,70200.0,70200.0
USJE,2017-03-06,23100.0,23100.0,23100.0,23100.0,-294.0,5.0,115500.0,115500.0
USJE,2017-03-02,23800.0,23800.0,23800.0,23800.0,-285.0,17.0,404600.0,404600.0
USJE,2017-02-23,24499.0,24499.0,24499.0,24499.0,0.0,8.0,195992.0,195992.0
USJE,2017-02-22,24500.0,24500.0,24500.0,24500.0,606.0,30.0,735000.0,735000.0
USJE,2017-02-20,23100.0,23100.0,23100.0,23100.0,43.0,1.0,23100.0,23100.0
USJE,2017-02-14,23001.0,23001.0,23001.0,23001.0,0.0,3.0,69003.0,69003.0
USJE,2017-02-07,23001.0,23001.0,23001.0,23001.0,0.0,4.0,92004.0,92004.0
USJE,2017-02-02,23001.0,23001.0,23001.0,23001.0,0.0,1.0,23001.0,23001.0
USJE,2017-01-31,23001.0,23001.0,23001.0,23001.0,0.0,10.0,230010.0,230010.0
USJE,2017-01-25,23000.0,23000.0,23000.0,23000.0,0.0,10.0,230000.0,230000.0
USJE,2017-01-13,23000.0,23000.0,23000.0,23000.0,177.0,5.0,115000.0,115000.0
USJE,2017-01-12,22600.0,22600.0,22600.0,22600.0,22.0,5.0,113000.0,113000.0
USJE,2016-12-28,22550.0,22550.0,22550.0,22550.0,250.0,10.0,225500.0,225500.0
USJE,2016-12-19,22000.0,22000.0,22000.0,22000.0,-477.0,10.0,220000.0,220000.0
USJE,2016-11-23,23102.0,23102.0,23102.0,23102.0,-222.0,8.0,184816.0,184816.0
USJE,2016-11-21,23627.0,23627.0,23627.0,23627.0,228.0,22.0,519794.0,519794.0
USJE,2016-11-16,23101.0,23101.0,23101.0,23101.0,0.0,5.0,115505.0,115505.0
USJE,2016-11-11,23101.0,23101.0,23101.0,23101.0,88.0,20.0,462020.0,462020.0
USJE,2016-10-25,22900.0,22900.0,22900.0,22900.0,132.0,5.0,114500.0,114500.0
USJE,2016-10-21,22601.0,22601.0,22601.0,22601.0,512.0,5.0,113005.0,113005.0
USJE,2016-09-16,21500.0,21500.0,21500.0,21500.0,0.0,10.0,215000.0,215000.0
USJE,2016-09-06,21500.0,21500.0,21500.0,21500.0,0.0,12.0,258000.0,258000.0
USJE,2016-08-25,21500.0,21500.0,21500.0,21500.0,52.0,15.0,322500.0,322500.0
USJE,2016-07-28,21400.0,21400.0,21300.0,21388.24,185.0,34.0,727200.0,727200.0
USJE,2016-07-27,21000.0,21000.0,21000.0,21000.0,243.0,2.0,42000.0,42000.0
USJE,2016-07-26,20501.0,20501.0,20501.0,20501.0,0.0,16.0,328016.0,328016.0
USJE,2016-07-11,20500.0,20500.0,20500.0,20500.0,-682.0,12.0,246000.0,246000.0
USJE,2016-05-31,22000.0,22000.0,22000.0,22000.0,0.0,2.0,44000.0,44000.0
USJE,2016-05-30,22000.0,22000.0,22000.0,22000.0,280.0,7.0,154000.0,154000.0
USJE,2016-05-26,21400.0,21400.0,21400.0,21400.0,0.0,5.0,107000.0,107000.0
USJE,2016-05-25,21400.0,21400.0,21400.0,21400.0,0.0,25.0,535000.0,535000.0
USJE,2016-05-23,21400.0,21400.0,21400.0,21400.0,0.0,13.0,278200.0,278200.0
USJE,2016-05-18,22000.0,22000.0,20201.0,21400.33,700.0,3.0,64201.0,64201.0
USJE,2016-05-17,20000.0,20000.0,20000.0,20000.0,-244.0,10.0,200000.0,200000.0
USJE,2016-04-14,20500.0,20500.0,20500.0,20500.0,250.0,7.0,143500.0,143500.0
USJE,2016-03-28,20000.0,20000.0,20000.0,20000.0,0.0,4.0,80000.0,80000.0
USJE,2016-03-21,20000.0,20000.0,20000.0,20000.0,0.0,10.0,200000.0,200000.0
USJE,2016-03-18,20000.0,20000.0,20000.0,20000.0,0.0,5.0,100000.0,100000.0
USJE,2016-03-11,20000.0,20000.0,20000.0,20000.0,-25.0,5.0,100000.0,100000.0
USJE,2016-03-10,20050.0,20050.0,20050.0,20050.0,25.0,11.0,220550.0,220550.0
USJE,2016-03-07,20000.0,20000.0,20000.0,20000.0,0.0,1.0,20000.0,20000.0
USJE,2016-03-01,20000.0,20000.0,20000.0,20000.0,0.0,10.0,200000.0,200000.0
USJE,2016-02-29,20000.0,20000.0,20000.0,20000.0,0.0,6.0,120000.0,120000.0
USJE,2016-02-26,20000.0,20000.0,20000.0,20000.0,0.0,6.0,120000.0,120000.0
USJE,2016-02-24,20000.0,20000.0,20000.0,20000.0,-50.0,4.0,80000.0,80000.0
USJE,2016-02-18,20100.0,20100.0,20100.0,20100.0,0.0,20.0,402000.0,402000.0
USJE,2016-02-17,20101.0,20101.0,20101.0,20101.0,0.0,7.0,140707.0,140707.0
USJE,2016-02-12,20102.0,20102.0,20102.0,20102.0,0.0,5.0,100510.0,100510.0
USJE,2016-02-11,20102.0,20102.0,20102.0,20102.0,1.0,5.0,100510.0,100510.0
USJE,2016-02-09,20100.0,20100.0,20100.0,20100.0,0.0,5.0,100500.0,100500.0
USJE,2016-02-03,20100.0,20100.0,20100.0,20100.0,0.0,1.0,20100.0,20100.0
USJE,2016-02-01,20100.0,20100.0,20100.0,20100.0,0.0,10.0,201000.0,201000.0
USJE,2016-01-21,20101.0,20101.0,20101.0,20101.0,0.0,10.0,201010.0,201010.0
USJE,2015-12-30,20101.0,20101.0,20101.0,20101.0,-195.0,10.0,201010.0,201010.0
USJE,2015-12-17,20500.0,20500.0,20500.0,20500.0,-238.0,7.0,143500.0,143500.0
USJE,2015-12-09,21000.0,21000.0,21000.0,21000.0,-233.0,3.0,63000.0,63000.0
USJE,2015-11-27,21500.0,21500.0,21500.0,21500.0,-227.0,7.0,150500.0,150500.0
USJE,2015-11-25,22000.0,22000.0,22000.0,22000.0,0.0,4.0,88000.0,88000.0
USJE,2015-11-24,22000.0,22000.0,22000.0,22000.0,0.0,2.0,44000.0,44000.0
USJE,2015-11-10,22000.0,22000.0,22000.0,22000.0,0.0,10.0,220000.0,220000.0
USJE,2015-10-27,22000.0,22000.0,22000.0,22000.0,0.0,5.0,110000.0,110000.0
USJE,2015-10-22,22000.0,22000.0,22000.0,22000.0,0.0,2.0,44000.0,44000.0
USJE,2015-10-20,22000.0,22000.0,22000.0,22000.0,0.0,12.0,264000.0,264000.0
USJE,2015-10-19,22000.0,22000.0,22000.0,22000.0,0.0,2.0,44000.0,44000.0
USJE,2015-10-13,22000.0,22000.0,22000.0,22000.0,1.0,120.0,2640.0,2640000.0
USJE,2015-09-17,21997.0,21997.0,21997.0,21997.0,1571.0,6.0,131982.0,131982.0
USJE,2015-09-07,19010.0,19010.0,19010.0,19010.0,-948.0,3.0,57030.0,57030.0
USJE,2015-06-02,21000.0,21000.0,21000.0,21000.0,-233.0,9.0,189000.0,189000.0
USJE,2015-05-21,21500.0,21500.0,21500.0,21500.0,238.0,20.0,430000.0,430000.0
USJE,2015-05-20,21000.0,21000.0,21000.0,21000.0,-278.0,27.0,567000.0,567000.0
USJE,2015-04-28,21600.0,21600.0,21600.0,21600.0,2000.0,1.0,21600.0,21600.0
USJE,2015-04-22,18000.0,18000.0,18000.0,18000.0,0.0,2.0,36000.0,36000.0
USJE,2015-04-16,18000.0,18000.0,18000.0,18000.0,280.0,22.0,396000.0,396000.0
USJE,2015-04-15,17510.0,17510.0,17510.0,17510.0,300.0,15.0,262650.0,262650.0
USJE,2015-04-03,17000.0,17000.0,17000.0,17000.0,0.0,12.0,204000.0,204000.0
USJE,2015-04-02,17000.0,17000.0,17000.0,17000.0,0.0,3.0,51000.0,51000.0
USJE,2015-03-31,17000.0,17000.0,17000.0,17000.0,0.0,28.0,476000.0,476000.0
USJE,2015-03-30,17000.0,17000.0,17000.0,17000.0,-285.0,18.0,306000.0,306000.0
USJE,2015-03-13,17498.0,17498.0,17498.0,17498.0,-1.0,3.0,52494.0,52494.0
USJE,2015-03-10,17499.0,17499.0,17499.0,17499.0,-278.0,34.0,594966.0,594966.0
USJE,2015-03-09,18000.0,18000.0,18000.0,18000.0,-270.0,6.0,108000.0,108000.0
USJE,2015-02-11,18500.0,18500.0,18500.0,18500.0,-263.0,11.0,203500.0,203500.0
USJE,2015-01-22,19000.0,19000.0,19000.0,19000.0,-1685.0,1.0,19000.0,19000.0
VARG,2021-12-28,13100.0,13100.0,13100.0,13100.0,-6257.0,345.9,45312.9,45312900.0
VITA,2025-01-13,11002.0,11002.0,11002.0,11002.0,2.0,5.0,55010.0,55010.0
VITA,2024-12-20,11000.0,11000.0,11000.0,11000.0,730.0,4.0,44000.0,3509000.0
VITA,2024-12-17,10252.0,10252.0,10252.0,10252.0,-680.0,10.0,102520.0,102520.0
VITA,2024-12-10,11000.0,11000.0,11000.0,11000.0,890.0,30.0,330000.0,330000.0
VITA,2024-11-29,10101.0,10101.0,10101.0,10101.0,1.0,113.0,1141.413,1141413.0
VITA,2024-11-18,10100.0,10100.0,10100.0,10100.0,-1.0,10.0,101000.0,101000.0
VITA,2024-10-31,10101.0,10101.0,10101.0,10101.0,0.0,5.0,50505.0,50505.0
VITA,2024-10-22,10101.0,10101.0,10101.0,10101.0,-15.0,5.0,50505.0,50505.0
VITA,2024-09-06,10116.0,10116.0,10116.0,10116.0,15.0,5.0,50580.0,50580.0
VITA,2024-09-03,10101.0,10101.0,10101.0,10101.0,1.0,10.0,101010.0,101010.0
VITA,2024-08-29,10100.0,10100.0,10100.0,10100.0,88.0,5.0,50500.0,50500.0
VITA,2024-08-14,10012.0,10012.0,10012.0,10012.0,1.0,10.0,100120.0,100120.0
VITA,2024-07-22,10011.0,10011.0,10011.0,10011.0,11.0,10.0,100110.0,100110.0
VITA,2024-07-16,10000.0,10000.0,10000.0,10000.0,-908.0,15.0,150000.0,150000.0
VITA,2024-06-07,10999.0,10999.0,10999.0,10999.0,988.0,5.0,54995.0,54995.0
VITA,2024-04-12,10010.0,10010.0,10010.0,10010.0,9.0,10.0,100100.0,100100.0
VITA,2024-04-08,10001.0,10001.0,10001.0,10001.0,1.0,20.0,200020.0,200020.0
VITA,2024-03-21,10000.0,10000.0,10000.0,10000.0,0.0,62.0,620000.0,620000.0
VITA,2024-03-12,10000.0,10000.0,10000.0,10000.0,0.0,30.0,300000.0,300000.0
VITA,2024-03-07,10000.0,10000.0,10000.0,10000.0,0.0,400.0,4000.0,4000000.0
VITA,2024-03-05,10000.0,10000.0,10000.0,10000.0,0.0,106.0,1060.0,1060000.0
VITA,2024-02-23,10000.0,10000.0,10000.0,10000.0,-2.0,110.0,1100.0,1100000.0
VITA,2024-02-22,10002.0,10002.0,10002.0,10002.0,-652.0,30.0,300060.0,300060.0
VITA,2023-12-13,10700.0,10700.0,10700.0,10700.0,-138.0,9.0,96300.0,96300.0
VITA,2023-09-06,10850.0,10850.0,10850.0,10850.0,-136.0,30.0,325500.0,325500.0
VITA,2023-07-18,11000.0,11000.0,11000.0,11000.0,0.0,50.0,550000.0,550000.0
VITA,2023-07-12,11000.0,11000.0,11000.0,11000.0,0.0,115.0,1265.0,1265000.0
VITA,2023-06-22,11000.0,11000.0,11000.0,11000.0,0.0,105.0,1155.0,1155000.0
VITA,2023-06-12,11000.0,11000.0,11000.0,11000.0,0.0,95.0,1045.0,1045000.0
VITA,2023-05-17,11000.0,11000.0,11000.0,11000.0,0.0,20.0,220000.0,220000.0
VITA,2023-05-09,11000.0,11000.0,11000.0,11000.0,0.0,20.0,220000.0,220000.0
VITA,2023-05-05,11000.0,11000.0,11000.0,11000.0,0.0,30.0,330000.0,14572500.0
VITA,2023-04-20,11000.0,11000.0,11000.0,11000.0,0.0,10.0,110000.0,110000.0
VITA,2023-03-23,11000.0,11000.0,11000.0,11000.0,0.0,8.0,88000.0,88000.0
VITA,2023-03-16,11000.0,11000.0,11000.0,11000.0,0.0,30.0,330000.0,330000.0
VITA,2023-02-20,11000.0,11000.0,11000.0,11000.0,0.0,20.0,220000.0,220000.0
VITA,2023-02-17,11000.0,11000.0,11000.0,11000.0,-1.0,65.0,715000.0,715000.0
VITA,2023-02-16,11001.0,11001.0,11001.0,11001.0,1.0,20.0,220020.0,220020.0
VITA,2023-02-13,11000.0,11000.0,11000.0,11000.0,-984.0,10.0,110000.0,110000.0
VITA,2022-06-13,12200.0,12200.0,12200.0,12200.0,0.0,48.0,585600.0,585600.0
VITA,2022-06-03,12200.0,12200.0,12200.0,12200.0,41.0,33.0,402600.0,402600.0
VITA,2022-05-23,12150.0,12150.0,12150.0,12150.0,0.0,30.0,364500.0,364500.0
VITA,2022-04-20,12150.0,12150.0,12150.0,12150.0,0.0,118.0,1433.7,1433700.0
VITA,2022-04-19,12150.0,12150.0,12150.0,12150.0,0.0,10.0,121500.0,121500.0
VITA,2022-03-28,12150.0,12150.0,12150.0,12150.0,0.0,65.0,789750.0,789750.0
VITA,2021-12-14,12150.0,12150.0,12150.0,12150.0,-1001.0,180.0,2187.0,2187000.0
VITA,2021-09-28,13502.0,13502.0,13502.0,13502.0,0.0,9.0,121518.0,121518.0
VITA,2021-09-27,13502.0,13502.0,13502.0,13502.0,0.0,6.0,81012.0,81012.0
VITA,2021-09-21,13502.0,13502.0,13502.0,13502.0,0.0,5.0,67510.0,67510.0
VITA,2021-09-14,13502.0,13502.0,13502.0,13502.0,0.0,10.0,135020.0,135020.0
VITA,2021-09-10,13502.0,13502.0,13502.0,13502.0,1.0,5.0,67510.0,67510.0
VITA,2021-07-02,13500.0,13500.0,13500.0,13500.0,0.0,331.0,4468.5,4468500.0
VITA,2021-06-02,13500.0,13500.0,13500.0,13500.0,0.0,32.0,432000.0,432000.0
VITA,2021-06-01,13500.0,13500.0,13500.0,13500.0,0.0,96.0,1296.0,1296000.0
VITA,2021-05-31,13500.0,13500.0,13500.0,13500.0,278.0,90.0,1215.0,1215000.0
VITA,2021-04-28,13135.0,13135.0,13135.0,13135.0,0.0,115.0,1510.525,1510525.0
VITA,2021-03-22,13135.0,13135.0,13135.0,13135.0,0.0,87.0,1142.745,3507045.0
VITA,2020-12-24,13135.0,13135.0,13135.0,13135.0,-299.0,40.0,525400.0,525400.0
VITA,2020-12-22,13540.0,13540.0,13540.0,13540.0,0.0,113.0,1530.02,1530020.0
VITA,2020-12-11,13540.0,13540.0,13540.0,13540.0,-299.0,5.0,67700.0,67700.0
VITA,2020-11-17,13958.0,13958.0,13958.0,13958.0,-29.0,20.0,279160.0,279160.0
VITA,2020-10-20,13998.0,13998.0,13998.0,13998.0,6.0,100.0,1399.8,1399800.0
VITA,2020-10-09,13990.0,13990.0,13990.0,13990.0,-64.0,60.0,839400.0,839400.0
VITA,2020-03-11,14080.0,14080.0,14080.0,14080.0,-1.0,6.0,84480.0,84480.0
VITA,2020-03-06,14081.0,14081.0,14081.0,14081.0,-1.0,6.0,84486.0,84486.0
VITA,2020-02-24,14082.0,14082.0,14082.0,14082.0,55.0,12.0,168984.0,168984.0
VITA,2020-02-17,14005.0,14005.0,14005.0,14005.0,4.0,3.0,42015.0,42015.0
VITA,2020-02-12,14000.0,14000.0,14000.0,14000.0,-1.0,84.0,1176.0,1176000.0
VITA,2020-02-11,14001.0,14001.0,14001.0,14001.0,1.0,3.0,42003.0,42003.0
VITA,2020-01-10,14000.0,14000.0,14000.0,14000.0,445.0,10.0,140000.0,140000.0
VITA,2020-01-09,13404.0,13404.0,13404.0,13404.0,259.0,75.0,1005.3,1005300.0
VITA,2019-12-27,13066.0,13066.0,13066.0,13066.0,304.0,12.0,156792.0,156792.0
VITA,2019-12-24,12680.0,12680.0,12680.0,12680.0,567.0,45.0,570600.0,570600.0
VITA,2019-12-23,12000.0,12000.0,12000.0,12000.0,0.0,15.0,180000.0,180000.0
VITA,2019-12-20,12000.0,12000.0,12000.0,12000.0,0.0,18.0,216000.0,216000.0
VITA,2019-12-19,12000.0,12000.0,12000.0,12000.0,-295.0,10.0,120000.0,120000.0
VITA,2019-12-06,12365.0,12365.0,12365.0,12365.0,329.0,20.0,247300.0,247300.0
VITA,2019-11-22,11971.0,11971.0,11971.0,11971.0,688.0,3.0,35913.0,2039913.0
VITA,2019-11-15,11200.0,11200.0,11200.0,11200.0,-12.0,30.0,336000.0,336000.0
VITA,2019-10-22,11213.0,11213.0,11213.0,11213.0,-609.0,3.0,33639.0,33639.0
VITA,2019-09-25,11940.0,11940.0,11940.0,11940.0,778.0,100.0,1194.0,1194000.0
VITA,2019-07-26,11078.0,11078.0,11078.0,11078.0,-1345.0,5.0,55390.0,55390.0
VITA,2019-07-22,12800.0,12800.0,12800.0,12800.0,-857.0,5.0,64000.0,64000.0
VITA,2019-07-03,14000.0,14000.0,14000.0,14000.0,3023.0,7.0,98000.0,98000.0
VITA,2019-06-25,10750.0,10750.0,10750.0,10750.0,47.0,6.0,64500.0,64500.0
VITA,2019-05-16,10700.0,10700.0,10700.0,10700.0,-71.0,5.0,53500.0,53500.0
VITA,2019-03-14,10777.0,10777.0,10777.0,10777.0,72.0,12.0,129324.0,129324.0
VITA,2019-02-01,10700.0,10700.0,10700.0,10700.0,-263.0,5.0,53500.0,53500.0
VITA,2019-01-28,10989.0,10989.0,10989.0,10989.0,858.0,5.0,54945.0,54945.0
VITA,2019-01-08,10121.0,10121.0,10121.0,10121.0,732.0,2.0,20242.0,20242.0
VITA,2018-12-27,9431.0,9431.0,9431.0,9431.0,-20.0,5.0,47155.0,47155.0
VITA,2018-12-04,9450.0,9450.0,9450.0,9450.0,-260.0,58.0,548100.0,548100.0
VITA,2018-12-03,9702.0,9702.0,9702.0,9702.0,546.0,5.0,48510.0,48510.0
VITA,2018-11-19,9200.0,9200.0,9200.0,9200.0,12.0,10.0,92000.0,92000.0
VITA,2018-11-15,9189.0,9189.0,9189.0,9189.0,0.0,2.0,18378.0,18378.0
VITA,2018-09-24,9189.0,9189.0,9189.0,9189.0,481.0,3.0,27567.0,27567.0
VITA,2018-08-17,8767.0,8767.0,8767.0,8767.0,300.0,84.0,736428.0,736428.0
VITA,2018-08-06,8512.0,8512.0,8512.0,8512.0,0.0,15.0,127680.0,127680.0
VITA,2018-07-17,8512.0,8512.0,8512.0,8512.0,11.0,9.0,76608.0,76608.0
VITA,2018-06-18,8503.0,8503.0,8503.0,8503.0,2.0,2.0,17006.0,17006.0
VITA,2018-05-28,8501.0,8501.0,8501.0,8501.0,-251.0,4.0,34004.0,34004.0
VITA,2018-05-15,8720.0,8720.0,8720.0,8720.0,858.0,10.0,87200.0,87200.0
VITA,2018-05-09,8031.0,8031.0,8031.0,8031.0,0.0,10.0,80310.0,80310.0
VITA,2018-05-07,8031.0,8031.0,8031.0,8031.0,0.0,3.0,24093.0,24093.0
VITA,2018-05-02,8031.0,8031.0,8031.0,8031.0,1.0,3.0,24093.0,24093.0
VITA,2018-03-21,8030.0,8030.0,8030.0,8030.0,-25.0,5.0,40150.0,40150.0
VITA,2018-03-12,8050.0,8050.0,8050.0,8050.0,334.0,5.0,40250.0,40250.0
VITA,2018-02-23,7790.0,7790.0,7790.0,7790.0,0.0,5.0,38950.0,38950.0
VITA,2018-02-09,7790.0,7790.0,7790.0,7790.0,302.0,11.0,85690.0,85690.0
VITA,2018-01-23,7562.0,7562.0,7562.0,7562.0,708.0,15.0,113430.0,113430.0
VITA,2017-12-27,7062.0,7062.0,7062.0,7062.0,-293.0,10.0,70620.0,70620.0
VITA,2017-12-12,7275.0,7275.0,7275.0,7275.0,0.0,2.0,14550.0,14550.0
VITA,2017-12-05,7275.0,7275.0,7275.0,7275.0,0.0,3.0,21825.0,21825.0
VITA,2017-11-27,7275.0,7275.0,7275.0,7275.0,-300.0,5.0,36375.0,36375.0
VITA,2017-11-20,7500.0,7500.0,7500.0,7500.0,0.0,5.0,37500.0,37500.0
VITA,2017-11-06,7500.0,7500.0,7500.0,7500.0,-530.0,5.0,37500.0,37500.0
VITA,2017-10-02,7920.0,7920.0,7920.0,7920.0,0.0,5.0,39600.0,39600.0
VITA,2017-09-26,7920.0,7920.0,7920.0,7920.0,-571.0,5.0,39600.0,39600.0
VITA,2017-09-12,8400.0,8400.0,8400.0,8400.0,-455.0,5.0,42000.0,42000.0
VITA,2017-07-04,8800.0,8800.0,8800.0,8800.0,0.0,3.0,26400.0,26400.0
VITA,2017-06-30,8800.0,8800.0,8800.0,8800.0,0.0,10.0,88000.0,88000.0
VITA,2017-06-20,8800.0,8800.0,8800.0,8800.0,-222.0,10.0,88000.0,88000.0
VITA,2017-05-31,9000.0,9000.0,9000.0,9000.0,5.0,15.0,135000.0,135000.0
VITA,2017-05-23,9000.0,9000.0,8950.0,8995.1,-5.0,51.0,458750.0,458750.0
VITA,2017-05-15,9000.0,9000.0,9000.0,9000.0,0.0,15.0,135000.0,135000.0
VITA,2017-04-25,9000.0,9000.0,9000.0,9000.0,0.0,5.0,45000.0,45000.0
VITA,2017-04-19,9000.0,9000.0,9000.0,9000.0,0.0,5.0,45000.0,45000.0
VITA,2017-04-18,9000.0,9000.0,9000.0,9000.0,0.0,3.0,27000.0,27000.0
VITA,2017-04-12,9000.0,9000.0,9000.0,9000.0,0.0,3.0,27000.0,27000.0
VITA,2017-03-31,9000.0,9000.0,9000.0,9000.0,67.0,585.0,5265.0,5265000.0
VITA,2017-03-13,8960.0,8960.0,8920.0,8940.0,-67.0,20.0,178800.0,178800.0
VITA,2017-02-17,9000.0,9000.0,9000.0,9000.0,0.0,72.0,648000.0,648000.0
VITA,2017-02-16,9000.0,9000.0,9000.0,9000.0,11.0,42.0,378000.0,378000.0
VITA,2017-02-14,9000.0,9000.0,8950.0,8990.0,24.0,20.0,179800.0,179800.0
VITA,2017-02-06,9000.0,9000.0,8820.0,8968.24,-35.0,17.0,152460.0,152460.0
VITA,2017-01-23,9000.0,9000.0,9000.0,9000.0,45.0,42.0,378000.0,378000.0
VITA,2017-01-17,9000.0,9000.0,8900.0,8960.0,-44.0,25.0,224000.0,224000.0
VITA,2017-01-13,9000.0,9000.0,9000.0,9000.0,280.0,10.0,90000.0,90000.0
VITA,2017-01-11,8755.0,8755.0,8755.0,8755.0,0.0,3.0,26265.0,26265.0
VITA,2017-01-09,8755.0,8755.0,8755.0,8755.0,0.0,10.0,87550.0,87550.0
VITA,2016-12-23,8755.0,8755.0,8755.0,8755.0,300.0,10.0,87550.0,87550.0
VITA,2016-12-16,8500.0,8500.0,8500.0,8500.0,0.0,2.0,17000.0,17000.0
VITA,2016-12-14,8500.0,8500.0,8500.0,8500.0,303.0,4.0,34000.0,34000.0
VITA,2016-12-13,8250.0,8250.0,8250.0,8250.0,-575.0,2.0,16500.0,16500.0
VITA,2016-12-07,8750.0,8755.0,8750.0,8753.11,298.0,74.0,647730.0,647730.0
VITA,2016-11-29,8500.0,8500.0,8500.0,8500.0,0.0,3.0,25500.0,25500.0
VITA,2016-11-28,8500.0,8500.0,8500.0,8500.0,309.0,10.0,85000.0,85000.0
VITA,2016-11-23,8245.0,8245.0,8245.0,8245.0,-300.0,10.0,82450.0,82450.0
VITA,2016-11-17,8500.0,8500.0,8500.0,8500.0,83.0,50.0,425000.0,425000.0
VITA,2016-11-15,8430.0,8430.0,8430.0,8430.0,157.0,23.0,193890.0,193890.0
VITA,2016-11-11,8300.0,8300.0,8300.0,8300.0,0.0,7.0,58100.0,58100.0
VITA,2016-11-10,8300.0,8300.0,8300.0,8300.0,122.0,5.0,41500.0,41500.0
VITA,2016-11-08,8200.0,8200.0,8200.0,8200.0,0.0,16.0,131200.0,131200.0
VITA,2016-11-07,8200.0,8200.0,8200.0,8200.0,0.0,3.0,24600.0,24600.0
VITA,2016-10-28,8200.0,8200.0,8200.0,8200.0,-171.0,5.0,41000.0,41000.0
VITA,2016-10-27,8343.0,8343.0,8343.0,8343.0,300.0,6.0,50058.0,50058.0
VITA,2016-10-26,8100.0,8100.0,8100.0,8100.0,-291.0,6.0,48600.0,48600.0
VITA,2016-10-19,8343.0,8343.0,8343.0,8343.0,300.0,8.0,66744.0,66744.0
VITA,2016-10-17,8100.0,8100.0,8100.0,8100.0,0.0,3.0,24300.0,24300.0
VITA,2016-10-14,8100.0,8100.0,8100.0,8100.0,-241.0,5.0,40500.0,40500.0
VITA,2016-10-10,8300.0,8300.0,8300.0,8300.0,-48.0,5.0,41500.0,41500.0
VITA,2016-10-05,8340.0,8340.0,8340.0,8340.0,-4.0,17.0,141780.0,141780.0
VITA,2016-09-29,8343.0,8343.0,8343.0,8343.0,300.0,35.0,292005.0,292005.0
VITA,2016-09-26,8100.0,8100.0,8100.0,8100.0,-19.0,15.0,121500.0,121500.0
VITA,2016-09-19,8101.0,8150.0,8101.0,8115.7,-42.0,10.0,81157.0,81157.0
VITA,2016-09-12,8150.0,8150.0,8150.0,8150.0,62.0,4.0,32600.0,32600.0
VITA,2016-09-02,8100.0,8100.0,8100.0,8100.0,-61.0,3.0,24300.0,24300.0
VITA,2016-09-01,8150.0,8150.0,8150.0,8150.0,188.0,10.0,81500.0,81500.0
VITA,2016-08-29,8000.0,8000.0,8000.0,8000.0,0.0,6.0,48000.0,48000.0
VITA,2016-08-19,8000.0,8000.0,8000.0,8000.0,0.0,5.0,40000.0,40000.0
VITA,2016-07-21,8000.0,8000.0,8000.0,8000.0,0.0,6.0,48000.0,48000.0
VITA,2016-07-20,8000.0,8000.0,8000.0,8000.0,0.0,3.0,24000.0,24000.0
VITA,2016-07-12,8000.0,8000.0,8000.0,8000.0,0.0,7.0,56000.0,56000.0
VITA,2016-07-11,8000.0,8000.0,8000.0,8000.0,0.0,3.0,24000.0,24000.0
VITA,2016-07-07,8000.0,8000.0,8000.0,8000.0,0.0,9.0,72000.0,72000.0
VITA,2016-07-01,8000.0,8000.0,8000.0,8000.0,0.0,6.0,48000.0,48000.0
VITA,2016-06-30,8000.0,8000.0,8000.0,8000.0,0.0,5.0,40000.0,40000.0
VITA,2016-06-28,8000.0,8000.0,8000.0,8000.0,0.0,10.0,80000.0,80000.0
VITA,2016-06-16,8000.0,8000.0,7999.0,7999.69,0.0,16.0,127995.0,127995.0
VITA,2016-06-03,8000.0,8000.0,8000.0,8000.0,458.0,24.0,192000.0,192000.0
VITA,2016-06-01,7650.0,7650.0,7650.0,7650.0,0.0,3.0,22950.0,22950.0
VITA,2016-05-27,7650.0,7650.0,7650.0,7650.0,-554.0,9.0,68850.0,68850.0
VITA,2016-05-05,8150.0,8150.0,8000.0,8098.87,116.0,23.0,186274.0,186274.0
VITA,2016-04-27,8006.0,8006.0,8006.0,8006.0,-33.0,3.0,24018.0,24018.0
VITA,2016-04-25,8005.0,8060.0,8005.0,8032.5,-35.0,16.0,128520.0,128520.0
VITA,2016-04-20,8061.0,8061.0,8061.0,8061.0,-516.0,4.0,32244.0,32244.0
VITA,2016-04-05,8500.0,8500.0,8500.0,8500.0,-96.0,4.0,34000.0,34000.0
VITA,2016-04-01,8600.0,8600.0,8500.0,8582.21,-78.0,63.0,540679.0,540679.0
VITA,2016-03-28,8650.0,8650.0,8650.0,8650.0,249.0,10.0,86500.0,86500.0
VITA,2016-03-25,8440.0,8440.0,8440.0,8440.0,0.0,5.0,42200.0,42200.0
VITA,2016-03-22,8440.0,8440.0,8440.0,8440.0,-193.0,5.0,42200.0,42200.0
VITA,2016-03-17,8650.0,8650.0,8440.0,8605.79,196.0,19.0,163510.0,163510.0
VITA,2016-03-16,8440.0,8440.0,8440.0,8440.0,-299.0,3.0,25320.0,25320.0
VITA,2016-03-09,8700.0,8700.0,8700.0,8700.0,-57.0,4.0,34800.0,34800.0
VITA,2016-03-08,8750.0,8750.0,8750.0,8750.0,0.0,3.0,26250.0,26250.0
VITA,2016-03-07,8750.0,8750.0,8750.0,8750.0,294.0,3.0,26250.0,26250.0
VITA,2016-03-04,8500.0,8500.0,8500.0,8500.0,12.0,19.0,161500.0,161500.0
VITA,2016-03-02,8490.0,8490.0,8490.0,8490.0,291.0,6.0,50940.0,50940.0
VITA,2016-03-01,8250.0,8250.0,8250.0,8250.0,0.0,10.0,82500.0,82500.0
VITA,2016-02-29,8250.0,8250.0,8250.0,8250.0,0.0,9.0,74250.0,74250.0
VITA,2016-02-26,8250.0,8250.0,8250.0,8250.0,-351.0,6.0,49500.0,49500.0
VITA,2016-02-23,8550.0,8550.0,8550.0,8550.0,-499.0,10.0,85500.0,85500.0
VITA,2016-02-11,8999.0,8999.0,8999.0,8999.0,226.0,14.0,125986.0,125986.0
VITA,2016-01-29,8800.0,8800.0,8800.0,8800.0,0.0,10.0,88000.0,88000.0
VITA,2016-01-28,8800.0,8800.0,8800.0,8800.0,-222.0,4.0,35200.0,35200.0
VITA,2016-01-21,9000.0,9000.0,9000.0,9000.0,1.0,11.0,99000.0,99000.0
VITA,2016-01-20,9000.0,9000.0,8999.0,8999.11,226.0,35.0,314969.0,314969.0
VITA,2016-01-11,8800.0,8800.0,8800.0,8800.0,0.0,20.0,176000.0,176000.0
VITA,2016-01-08,8800.0,8800.0,8800.0,8800.0,-211.0,4.0,35200.0,35200.0
VITA,2015-12-30,9000.0,9000.0,8750.0,8989.26,273.0,125.0,1123.658,1123658.0
VITA,2015-12-29,8750.0,8750.0,8750.0,8750.0,0.0,3.0,26250.0,26250.0
VITA,2015-12-28,8750.0,8750.0,8750.0,8750.0,174.0,41.0,358750.0,358750.0
VITA,2015-12-25,8600.0,8600.0,8600.0,8600.0,116.0,3.0,25800.0,25800.0
VITA,2015-12-23,8501.0,8501.0,8501.0,8501.0,1.0,10.0,85010.0,85010.0
VITA,2015-12-22,8500.0,8500.0,8500.0,8500.0,0.0,12.0,102000.0,102000.0
VITA,2015-12-21,8500.0,8500.0,8500.0,8500.0,0.0,13.0,110500.0,110500.0
VITA,2015-12-18,8500.0,8500.0,8500.0,8500.0,1.0,10.0,85000.0,85000.0
VITA,2015-12-16,8499.0,8500.0,8499.0,8499.53,-1.0,19.0,161491.0,161491.0
VITA,2015-12-15,8500.0,8500.0,8500.0,8500.0,0.0,10.0,85000.0,85000.0
VITA,2015-12-14,8500.0,8500.0,8500.0,8500.0,0.0,5.0,42500.0,42500.0
VITA,2015-12-11,8500.0,8500.0,8499.0,8499.89,0.0,28.0,237997.0,237997.0
VITA,2015-12-10,8500.0,8500.0,8500.0,8500.0,0.0,30.0,255000.0,255000.0
VITA,2015-11-27,8500.0,8500.0,8500.0,8500.0,114.0,10.0,85000.0,85000.0
VITA,2015-11-24,8420.0,8420.0,8350.0,8404.09,-113.0,44.0,369780.0,369780.0
VITA,2015-11-10,8500.0,8500.0,8500.0,8500.0,0.0,13.0,110500.0,110500.0
VITA,2015-11-06,8500.0,8500.0,8500.0,8500.0,0.0,12.0,102000.0,102000.0
VITA,2015-11-03,8500.0,8500.0,8500.0,8500.0,0.0,6.0,51000.0,51000.0
VITA,2015-10-29,8500.0,8500.0,8500.0,8500.0,0.0,20.0,170000.0,170000.0
VITA,2015-10-26,8500.0,8500.0,8500.0,8500.0,0.0,10.0,85000.0,85000.0
VITA,2015-10-19,8500.0,8500.0,8500.0,8500.0,-116.0,10.0,85000.0,85000.0
VITA,2015-10-16,8600.0,8600.0,8600.0,8600.0,-169.0,4.0,34400.0,34400.0
VITA,2015-10-01,8750.0,8750.0,8740.0,8747.46,171.0,52.0,454868.0,454868.0
VITA,2015-09-29,8600.0,8601.0,8600.0,8600.75,1.0,20.0,172015.0,172015.0
VITA,2015-09-28,8600.0,8600.0,8600.0,8600.0,0.0,12.0,103200.0,103200.0
VITA,2015-09-23,8600.0,8600.0,8600.0,8600.0,-1.0,22.0,189200.0,189200.0
VITA,2015-09-22,8601.0,8601.0,8601.0,8601.0,1.0,10.0,86010.0,86010.0
VITA,2015-09-21,8600.0,8600.0,8600.0,8600.0,0.0,13.0,111800.0,111800.0
VITA,2015-09-18,8600.0,8600.0,8600.0,8600.0,0.0,47.0,404200.0,404200.0
VITA,2015-09-17,8600.0,8600.0,8600.0,8600.0,0.0,5.0,43000.0,43000.0
VITA,2015-09-14,8600.0,8600.0,8600.0,8600.0,0.0,20.0,172000.0,172000.0
VITA,2015-09-11,8600.0,8600.0,8600.0,8600.0,0.0,15.0,129000.0,129000.0
VITA,2015-09-10,8600.0,8600.0,8600.0,8600.0,0.0,15.0,129000.0,129000.0
VITA,2015-09-03,8600.0,8600.0,8600.0,8600.0,0.0,15.0,129000.0,129000.0
VITA,2015-09-01,8600.0,8600.0,8600.0,8600.0,0.0,25.0,215000.0,215000.0
VITA,2015-08-31,8600.0,8600.0,8600.0,8600.0,0.0,40.0,344000.0,344000.0
VITA,2015-08-25,8600.0,8600.0,8600.0,8600.0,238.0,8.0,68800.0,68800.0
VITA,2015-08-18,8400.0,8400.0,8400.0,8400.0,244.0,6.0,50400.0,50400.0
VITA,2015-08-11,8200.0,8200.0,8200.0,8200.0,-465.0,6.0,49200.0,49200.0
VITA,2015-07-28,8600.0,8600.0,8600.0,8600.0,298.0,13.0,111800.0,111800.0
VITA,2015-07-20,8351.0,8351.0,8351.0,8351.0,-34.0,6.0,50106.0,50106.0
VITA,2015-07-14,8351.0,8400.0,8351.0,8379.82,-24.0,17.0,142457.0,142457.0
VITA,2015-07-13,8400.0,8400.0,8400.0,8400.0,-118.0,6.0,50400.0,50400.0
VITA,2015-06-30,8500.0,8500.0,8500.0,8500.0,494.0,14.0,119000.0,119000.0
VITA,2015-06-25,8100.0,8100.0,8100.0,8100.0,-2.0,8.0,64800.0,64800.0
VITA,2015-06-23,8102.0,8102.0,8102.0,8102.0,-792.0,5.0,40510.0,40510.0
VITA,2015-06-04,8800.0,8800.0,8700.0,8798.93,-1.0,470.0,4135.498,4135498.0
VITA,2015-05-28,8800.0,8800.0,8800.0,8800.0,233.0,15.0,132000.0,132000.0
VITA,2015-05-20,8600.0,8600.0,8600.0,8600.0,0.0,35.0,301000.0,301000.0
VITA,2015-05-19,8600.0,8600.0,8600.0,8600.0,-293.0,5.0,43000.0,43000.0
VITA,2015-05-12,8860.0,8860.0,8860.0,8860.0,0.0,10.0,88600.0,88600.0
VITA,2015-05-06,8860.0,8860.0,8860.0,8860.0,0.0,98.0,868280.0,868280.0
VITA,2015-04-28,8860.0,8860.0,8860.0,8860.0,0.0,10.0,88600.0,88600.0
VITA,2015-04-23,8860.0,8860.0,8860.0,8860.0,0.0,5.0,44300.0,44300.0
VITA,2015-04-17,8860.0,8860.0,8860.0,8860.0,0.0,20.0,177200.0,177200.0
VITA,2015-04-07,8860.0,8860.0,8860.0,8860.0,22.0,20.0,177200.0,177200.0
VITA,2015-04-02,8860.0,8860.0,8630.0,8840.75,-21.0,239.0,2112.94,2112940.0
VITA,2015-03-25,8860.0,8860.0,8859.0,8859.77,0.0,13.0,115177.0,115177.0
VITA,2015-03-23,8860.0,8860.0,8860.0,8860.0,0.0,10.0,88600.0,88600.0
VITA,2015-03-20,8860.0,8860.0,8860.0,8860.0,0.0,20.0,177200.0,177200.0
VITA,2015-03-11,8860.0,8860.0,8860.0,8860.0,0.0,4.0,35440.0,35440.0
VITA,2015-03-06,8860.0,8860.0,8860.0,8860.0,0.0,20.0,177200.0,177200.0
VITA,2015-03-04,8860.0,8860.0,8860.0,8860.0,0.0,68.0,602480.0,602480.0
VITA,2015-03-03,8860.0,8860.0,8860.0,8860.0,0.0,11.0,97460.0,97460.0
VITA,2015-03-02,8860.0,8860.0,8860.0,8860.0,0.0,3.0,26580.0,26580.0
VITA,2015-02-27,8860.0,8860.0,8860.0,8860.0,0.0,10.0,88600.0,88600.0
VITA,2015-02-26,8860.0,8860.0,8860.0,8860.0,0.0,3.0,26580.0,26580.0
VITA,2015-02-19,8860.0,8860.0,8860.0,8860.0,168.0,20.0,177200.0,177200.0
VITA,2015-02-17,8860.0,8860.0,8611.0,8713.53,-319.0,17.0,148130.0,148130.0
VITA,2015-02-09,9001.0,9001.0,9001.0,9001.0,465.0,12.0,108012.0,108012.0
VITA,2015-02-03,8601.0,8601.0,8601.0,8601.0,-443.0,8.0,68808.0,68808.0
VITA,2015-01-15,9000.0,9000.0,9000.0,9000.0,0.0,15.0,135000.0,135000.0
VITA,2015-01-13,9000.0,9000.0,9000.0,9000.0,-1.0,5.0,45000.0,45000.0
VROS,2023-06-28,7838.0,7838.0,7838.0,7838.0,0.0,116.0,909208.0,909208.0
VROS,2023-04-11,7838.0,7838.0,7838.0,7838.0,-2162.0,80.0,627040.0,627040.0
VROS,2022-01-03,10000.0,10000.0,10000.0,10000.0,0.0,248.0,2480.0,2480000.0
VROS,2021-08-20,10000.0,10000.0,10000.0,10000.0,-909.0,116.0,1160.0,1160000.0
VROS,2021-06-24,11000.0,11000.0,11000.0,11000.0,0.0,62.0,682000.0,682000.0
VROS,2021-05-05,11000.0,11000.0,11000.0,11000.0,0.0,120.0,1320.0,1320000.0
VROS,2020-11-12,11000.0,11000.0,11000.0,11000.0,-2486.0,90.0,990000.0,990000.0
VROS,2020-02-26,14640.0,14640.0,14640.0,14640.0,0.0,136.0,1991.04,1991040.0
VROS,2019-08-01,14640.0,14640.0,14640.0,14640.0,0.0,32.0,468480.0,468480.0
VROS,2019-02-05,14640.0,14640.0,14640.0,14640.0,0.0,28.0,409920.0,409920.0
VROS,2018-12-12,14640.0,14640.0,14640.0,14640.0,0.0,30.0,439200.0,439200.0
VROS,2018-10-08,14640.0,14640.0,14640.0,14640.0,0.0,8.0,117120.0,117120.0
VROS,2018-09-05,14640.0,14640.0,14640.0,14640.0,0.0,84.0,1229.76,1229760.0
VROS,2018-04-19,14640.0,14640.0,14640.0,14640.0,274.0,32.0,468480.0,468480.0
VROS,2018-04-16,14250.0,14250.0,14250.0,14250.0,0.0,12.0,171000.0,171000.0
VROS,2018-03-07,14250.0,14250.0,14250.0,14250.0,493.0,1.0,14250.0,1170810.0
VROS,2018-02-12,13580.0,13580.0,13580.0,13580.0,-300.0,4.0,54320.0,54320.0
VROS,2017-07-25,14000.0,14000.0,14000.0,14000.0,0.0,20.0,280000.0,280000.0
VROS,2017-07-21,14000.0,14000.0,14000.0,14000.0,51404.0,52.0,728000.0,728000.0
VROS,2016-11-18,2280.0,2280.0,2280.0,2280.0,-298.0,8.0,18240.0,18240.0
VROS,2015-02-12,2350.0,2350.0,2350.0,2350.0,-3974.0,36.0,84600.0,84600.0
VSC,2024-06-12,30900.0,30900.0,30900.0,30900.0,0.0,297.0,91773.0,91773.0
VSC,2023-08-10,30900.0,30900.0,30900.0,30900.0,0.0,1.0,309000.0,309000.0
VSC,2023-07-03,30900.0,30900.0,30900.0,30900.0,0.0,1.0,309000.0,309000.0
VSC,2023-06-06,30900.0,30900.0,30900.0,30900.0,0.0,923.0,285207.0,285207.0
VSC,2023-04-25,30900.0,30900.0,30900.0,30900.0,0.0,2.477,765393.0,765393.0
VSC,2021-12-17,30900.0,30900.0,30900.0,30900.0,0.0,100.0,30900.0,30900.0
VSC,2021-12-16,30900.0,30900.0,30900.0,30900.0,0.0,1.725,533025.0,533025.0
VSC,2021-12-13,30900.0,30900.0,30900.0,30900.0,0.0,1.196,369564.0,369564.0
VSC,2021-03-16,30900.0,30900.0,30900.0,30900.0,14524.0,1.391,429819.0,429819.0
VSC,2018-05-11,12600.0,12600.0,12600.0,12600.0,0.0,1.052,132552.0,132552.0
VSC,2018-01-30,12600.0,12600.0,12600.0,12600.0,244.0,1.172,147672.0,147672.0
VTKS,2022-03-04,1002.0,1002.0,1002.0,1002.0,298.0,1.165,1167.33,1167330.0
VTKS,2020-06-25,97300.0,97300.0,97300.0,97300.0,296.0,810.0,788130.0,788130.0
VTKS,2019-04-11,94500.0,94500.0,94500.0,94500.0,0.0,105.0,99225.0,99225.0
VTKS,2018-06-12,94500.0,94500.0,94500.0,94500.0,0.0,79.0,74655.0,74655.0
VTKS,2017-11-29,94500.0,94500.0,94500.0,94500.0,0.0,176.0,166320.0,166320.0
VTKS,2017-08-15,94500.0,94500.0,94500.0,94500.0,0.0,149.0,140805.0,140805.0
VTKS,2017-04-06,94500.0,94500.0,94500.0,94500.0,0.0,205.0,193725.0,193725.0
VTKS,2016-05-19,94500.0,94500.0,94500.0,94500.0,1667.0,96.0,90720.0,90720.0
VTKS,2016-03-29,81000.0,81000.0,81000.0,81000.0,-1429.0,1.855,1502.55,1502550.0
VTKS,2015-11-16,94500.0,94500.0,94500.0,94500.0,0.0,47.0,44415.0,44415.0
VTKS,2015-07-30,94500.0,94500.0,94500.0,94500.0,0.0,143.0,135135.0,135135.0
VTKS,2015-05-08,94500.0,94500.0,94500.0,94500.0,0.0,101.0,95445.0,95445.0
VTKS,2015-01-13,94500.0,94500.0,94500.0,94500.0,0.0,114.0,107730.0,107730.0
ZAS,2023-04-25,2700.0,2700.0,2700.0,2700.0,0.0,13.749,371223.0,371223.0
ZAS,2023-02-13,2700.0,2700.0,2700.0,2700.0,-9129.0,13.749,371223.0,371223.0
ZAS,2015-05-05,31000.0,31000.0,31000.0,31000.0,0.0,713.0,221030.0,221030.0
ZILU,2024-12-12,10300.0,10300.0,10300.0,10300.0,2875.0,300.0,30900.0,30900.0
ZILU,2024-10-30,8000.0,8000.0,8000.0,8000.0,0.0,75.0,6000.0,6000.0
ZILU,2024-03-13,8000.0,8000.0,8000.0,8000.0,0.0,102.0,8160.0,8160.0
ZILU,2023-11-01,8000.0,8000.0,8000.0,8000.0,-2982.0,2.066,165280.0,165280.0
ZILU,2023-09-13,11400.0,11400.0,11400.0,11400.0,0.0,294.0,33516.0,33516.0
ZILU,2022-10-27,11400.0,11400.0,11400.0,11400.0,0.0,280.0,31920.0,31920.0
ZILU,2022-10-21,11400.0,11400.0,11400.0,11400.0,-256.0,200.0,22800.0,22800.0
ZILU,2022-10-19,11700.0,11700.0,11700.0,11700.0,-250.0,500.0,58500.0,58500.0
ZILU,2022-09-27,12000.0,12000.0,12000.0,12000.0,-625.0,500.0,60000.0,60000.0
ZILU,2022-09-26,12800.0,12800.0,12800.0,12800.0,-154.0,500.0,64000.0,64000.0
ZILU,2022-09-23,13000.0,13000.0,13000.0,13000.0,-2353.0,500.0,65000.0,65000.0
ZILU,2021-05-18,17000.0,17000.0,17000.0,17000.0,59.0,1.148,195160.0,195160.0
ZILU,2021-03-03,16900.0,16900.0,16900.0,16900.0,903.0,185.0,31265.0,31265.0
ZILU,2021-02-10,15500.0,15500.0,15500.0,15500.0,0.0,468.0,72540.0,72540.0
ZILU,2021-02-03,15500.0,15500.0,15500.0,15500.0,0.0,200.0,31000.0,31000.0
ZILU,2021-01-29,15500.0,15500.0,15500.0,15500.0,0.0,200.0,31000.0,31000.0
ZILU,2021-01-28,15500.0,15500.0,15500.0,15500.0,0.0,200.0,31000.0,31000.0
ZILU,2021-01-13,15500.0,15500.0,15500.0,15500.0,0.0,351.0,54405.0,54405.0
ZILU,2020-12-25,15500.0,15500.0,15500.0,15500.0,-432.0,200.0,31000.0,31000.0
ZILU,2020-11-18,16200.0,16200.0,16200.0,16200.0,-299.0,500.0,81000.0,81000.0
ZILU,2020-08-10,16700.0,16700.0,16700.0,16700.0,-1436.0,248.0,41416.0,41416.0
ZILU,2020-04-27,19500.0,19500.0,19500.0,19500.0,0.0,217.0,42315.0,42315.0
ZILU,2020-01-17,19500.0,19500.0,19500.0,19500.0,263.0,200.0,39000.0,39000.0
ZILU,2020-01-13,19000.0,19000.0,19000.0,19000.0,920.0,100.0,19000.0,19000.0
ZILU,2019-12-23,17400.0,17400.0,17400.0,17400.0,1600.0,122.0,21228.0,21228.0
ZILU,2019-12-19,15000.0,15000.0,15000.0,15000.0,0.0,50.0,7500.0,7500.0
ZILU,2019-12-13,15000.0,15000.0,15000.0,15000.0,870.0,500.0,75000.0,75000.0
ZILU,2019-11-29,13800.0,13800.0,13800.0,13800.0,299.0,500.0,69000.0,69000.0
ZILU,2019-11-27,13400.0,13400.0,13400.0,13400.0,-74.0,1.0,134000.0,134000.0
ZILU,2019-11-26,13500.0,13500.0,13500.0,13500.0,-2500.0,326.0,44010.0,44010.0
ZILU,2019-08-26,18000.0,18000.0,18000.0,18000.0,-2653.0,253.0,45540.0,45540.0
ZILU,2019-05-23,24500.0,24500.0,24500.0,24500.0,-251.0,204.0,49980.0,49980.0
ZILU,2019-02-19,25400.0,25400.0,24600.0,25130.0,215.0,892.0,224161.0,224161.0
ZILU,2019-02-15,24600.0,24600.0,24600.0,24600.0,4.0,300.0,73800.0,73800.0
ZILU,2019-02-14,24600.0,24600.0,24500.0,24589.0,-4.0,906.0,222778.0,222778.0
ZILU,2019-02-13,24600.0,24600.0,24600.0,24600.0,-277.0,100.0,24600.0,24600.0
ZILU,2019-02-12,25300.0,25300.0,25300.0,25300.0,1000.0,238.0,60214.0,60214.0
ZILU,2019-02-11,23000.0,23000.0,23000.0,23000.0,0.0,330.0,75900.0,12719190.0
ZILU,2018-11-26,23000.0,23000.0,23000.0,23000.0,-213.0,138.0,31740.0,31740.0
ZILU,2018-11-20,23500.0,23500.0,23500.0,23500.0,-486.0,200.0,47000.0,47000.0
ZILU,2018-11-08,24700.0,24700.0,24700.0,24700.0,-511.0,250.0,61750.0,61750.0
ZILU,2018-10-30,26200.0,26200.0,25600.0,26031.0,208.0,617.0,160610.0,160610.0
ZILU,2018-10-29,25500.0,25500.0,25500.0,25500.0,-39.0,150.0,38250.0,38250.0
ZILU,2018-10-26,25600.0,25600.0,25600.0,25600.0,0.0,954.0,244224.0,244224.0
ZILU,2018-10-25,25600.0,25600.0,25600.0,25600.0,0.0,79.0,20224.0,20224.0
ZILU,2018-10-22,25600.0,25600.0,25600.0,25600.0,987.0,634.0,162304.0,162304.0
ZILU,2018-10-05,23300.0,23300.0,23300.0,23300.0,0.0,129.0,30057.0,30057.0
ZILU,2018-10-04,23300.0,23300.0,23300.0,23300.0,-898.0,231.0,53823.0,53823.0
ZILU,2018-09-26,25600.0,25600.0,25600.0,25600.0,291.0,109.0,27904.0,27904.0
ZILU,2018-08-23,25000.0,25000.0,24100.0,24876.0,32.0,290.0,72140.0,72140.0
ZILU,2018-08-16,25100.0,25100.0,24700.0,24797.0,828.0,207.0,51329.0,51329.0
ZILU,2018-08-09,22900.0,22900.0,22900.0,22900.0,44.0,160.0,36640.0,36640.0
ZILU,2018-07-26,22800.0,22800.0,22800.0,22800.0,133.0,271.0,61788.0,61788.0
ZILU,2018-07-25,22500.0,22500.0,22500.0,22500.0,-1000.0,11.0,2475.0,2475.0
ZILU,2018-07-20,25000.0,25000.0,25000.0,25000.0,0.0,35.0,8750.0,8750.0
ZILU,2018-07-18,25000.0,25000.0,25000.0,25000.0,549.0,70.0,17500.0,17500.0
ZILU,2018-07-11,23700.0,23700.0,23700.0,23700.0,-742.0,344.0,81528.0,81528.0
ZILU,2018-07-02,25600.0,25600.0,25600.0,25600.0,-265.0,250.0,64000.0,64000.0
ZILU,2018-06-22,28100.0,28100.0,25600.0,26298.0,273.0,402.0,105716.0,105716.0
ZILU,2018-06-21,25600.0,25600.0,25600.0,25600.0,475.0,50.0,12800.0,12800.0
ZILU,2018-06-20,25600.0,25600.0,24000.0,24439.0,16.0,584.0,142724.0,142724.0
ZILU,2018-06-11,24400.0,24400.0,24400.0,24400.0,295.0,70.0,17080.0,17080.0
ZILU,2018-06-08,23700.0,23700.0,23700.0,23700.0,-742.0,690.0,163530.0,163530.0
ZILU,2018-06-05,25600.0,25600.0,25600.0,25600.0,-277.0,150.0,38400.0,38400.0
ZILU,2018-05-22,26900.0,26900.0,25200.0,26329.0,747.0,350.0,92150.0,92150.0
ZILU,2018-05-21,24500.0,24500.0,24500.0,24500.0,294.0,102.0,24990.0,24990.0
ZILU,2018-05-18,23800.0,23800.0,23800.0,23800.0,818.0,50.0,11900.0,11900.0
ZILU,2018-05-17,22000.0,22000.0,22000.0,22000.0,127.0,52.0,11440.0,11440.0
ZILU,2018-05-15,22000.0,22000.0,20600.0,21724.0,862.0,137.0,29762.0,29762.0
ZILU,2018-05-11,20000.0,20000.0,20000.0,20000.0,811.0,68.0,13600.0,13600.0
ZILU,2018-05-10,18500.0,18500.0,18500.0,18500.0,278.0,700.0,129500.0,129500.0
ZILU,2018-04-27,18000.0,18000.0,18000.0,18000.0,733.0,1.782,320760.0,320760.0
ZILU,2018-04-20,16700.0,16900.0,16700.0,16771.0,164.0,564.0,94588.0,94588.0
ZILU,2018-04-19,16500.0,16500.0,16500.0,16500.0,-120.0,562.0,92730.0,92730.0
ZILU,2018-04-10,16700.0,16700.0,16700.0,16700.0,-7.0,100.0,16700.0,16700.0
ZILU,2018-03-28,16700.0,16800.0,16700.0,16712.0,-227.0,250.0,41780.0,41780.0
ZILU,2018-03-26,17100.0,17100.0,17100.0,17100.0,276.0,163.0,27873.0,27873.0
ZILU,2018-03-23,16600.0,16800.0,16600.0,16640.0,-95.0,367.0,61068.0,61068.0
ZILU,2018-03-13,16800.0,16800.0,16800.0,16800.0,-400.0,142.0,23856.0,23856.0
ZILU,2018-03-09,17500.0,17500.0,17500.0,17500.0,-278.0,45.0,7875.0,7875.0
ZILU,2018-03-06,18000.0,18000.0,18000.0,18000.0,-1220.0,118.0,21240.0,21240.0
ZILU,2018-02-09,20500.0,20500.0,20500.0,20500.0,250.0,1.0,205000.0,205000.0
ZILU,2018-02-08,20000.0,20000.0,20000.0,20000.0,50.0,155.0,31000.0,31000.0
ZILU,2018-02-07,19900.0,19900.0,19900.0,19900.0,-744.0,500.0,99500.0,99500.0
ZILU,2018-02-02,21500.0,21500.0,21500.0,21500.0,-271.0,11.0,2365.0,2365.0
ZILU,2018-01-31,22100.0,22100.0,22100.0,22100.0,-391.0,360.0,79560.0,79560.0
ZILU,2018-01-30,23000.0,23000.0,23000.0,23000.0,550.0,310.0,71300.0,71300.0
ZILU,2018-01-26,21800.0,21800.0,21800.0,21800.0,283.0,795.0,173310.0,173310.0
ZILU,2018-01-24,21200.0,21200.0,21200.0,21200.0,600.0,300.0,63600.0,63600.0
ZILU,2018-01-17,20000.0,20000.0,20000.0,20000.0,2500.0,781.0,156200.0,156200.0
ZILU,2018-01-15,16000.0,16000.0,16000.0,16000.0,323.0,111.0,17760.0,17760.0
ZILU,2017-12-18,15500.0,15500.0,15500.0,15500.0,265.0,970.0,150350.0,150350.0
ZILU,2017-12-15,15100.0,15100.0,15100.0,15100.0,-258.0,90.0,13590.0,13590.0
ZILU,2017-11-09,15500.0,15500.0,15500.0,15500.0,0.0,200.0,31000.0,31000.0
ZILU,2017-11-08,15500.0,15500.0,15500.0,15500.0,0.0,865.0,134075.0,134075.0
ZILU,2017-11-07,15500.0,15500.0,15500.0,15500.0,333.0,515.0,79825.0,79825.0
ZILU,2017-10-25,15000.0,15000.0,15000.0,15000.0,-132.0,182.0,27300.0,27300.0
ZILU,2017-10-06,15200.0,15200.0,15200.0,15200.0,629.0,192.0,29184.0,29184.0
ZILU,2017-09-25,14300.0,14300.0,14300.0,14300.0,-4500.0,100.0,14300.0,14300.0
ZILU,2017-08-10,26000.0,26000.0,26000.0,26000.0,3000.0,150.0,39000.0,39000.0
ZILU,2017-07-27,20000.0,20000.0,20000.0,20000.0,0.0,63.0,12600.0,12600.0
ZILU,2017-07-25,20000.0,20000.0,20000.0,20000.0,2658.0,30.0,6000.0,6000.0
ZILU,2017-07-21,15800.0,15800.0,15800.0,15800.0,260.0,45.0,7110.0,7110.0
ZILU,2017-07-18,15400.0,15400.0,15400.0,15400.0,0.0,5.0,770.0,770.0
ZILU,2017-07-11,15400.0,15400.0,15400.0,15400.0,267.0,40.0,6160.0,6160.0
ZILU,2017-07-03,15000.0,15000.0,15000.0,15000.0,0.0,524.0,78600.0,78600.0
ZILU,2017-06-15,15000.0,15000.0,15000.0,15000.0,0.0,264.0,39600.0,39600.0
ZILU,2017-06-12,15000.0,15000.0,15000.0,15000.0,-909.0,236.0,35400.0,35400.0
ZILU,2017-05-19,16500.0,16500.0,16500.0,16500.0,-294.0,368.0,60720.0,60720.0
ZILU,2017-04-13,17000.0,17000.0,17000.0,17000.0,625.0,240.0,40800.0,40800.0
ZILU,2017-04-12,16000.0,16000.0,16000.0,16000.0,0.0,150.0,24000.0,24000.0
ZILU,2017-03-20,16000.0,16000.0,16000.0,16000.0,-4444.0,645.0,103200.0,103200.0
ZILU,2017-03-07,28800.0,28800.0,28800.0,28800.0,0.0,150.0,43200.0,43200.0
ZILU,2017-03-06,28800.0,28800.0,28800.0,28800.0,323.0,150.0,43200.0,43200.0
ZILU,2017-03-02,27900.0,27900.0,27900.0,27900.0,3950.0,400.0,111600.0,111600.0
ZILU,2017-02-16,20000.0,20000.0,20000.0,20000.0,1299.0,652.0,130400.0,130400.0
ZILU,2017-02-14,17700.0,17700.0,17700.0,17700.0,1274.0,400.0,70800.0,70800.0
ZILU,2017-02-07,15700.0,15700.0,15700.0,15700.0,0.0,205.0,32185.0,32185.0
ZILU,2016-12-21,15700.0,15700.0,15700.0,15700.0,-63.0,215.0,33755.0,33755.0
ZILU,2016-12-20,15800.0,15800.0,15800.0,15800.0,-63.0,2.066,326428.0,326428.0
ZILU,2016-12-19,15900.0,15900.0,15900.0,15900.0,3140.0,100.0,15900.0,15900.0
ZILU,2016-12-02,12100.0,12100.0,12100.0,12100.0,-2711.0,85.0,10285.0,10285.0
ZILU,2016-11-14,16600.0,16600.0,16600.0,16600.0,0.0,100.0,16600.0,16600.0
ZILU,2016-11-09,16600.0,16600.0,16600.0,16600.0,-119.0,104.0,17264.0,17264.0
ZILU,2016-11-02,16800.0,16800.0,16800.0,16800.0,-1558.0,151.0,25368.0,25368.0
ZILU,2016-08-15,19900.0,19900.0,19900.0,19900.0,205.0,500.0,99500.0,99500.0
ZILU,2016-08-12,19500.0,19500.0,19500.0,19500.0,263.0,444.0,86580.0,86580.0
ZILU,2016-07-19,19000.0,19000.0,19000.0,19000.0,4504.0,30.0,5700.0,5700.0
ZILU,2016-07-18,13100.0,13100.0,13100.0,13100.0,-3450.0,400.0,52400.0,1166400.0
ZILU,2016-03-29,20000.0,20000.0,20000.0,20000.0,6667.0,500.0,100000.0,100000.0
ZILU,2016-03-28,12000.0,12000.0,12000.0,12000.0,10000.0,200.0,24000.0,24000.0
ZILU,2016-03-01,6000.0,6000.0,6000.0,6000.0,0.0,10.456,627360.0,627360.0
ZILU,2016-01-28,6000.0,6000.0,6000.0,6000.0,0.0,100.0,6000.0,6000.0
ZILU,2015-12-30,6000.0,6000.0,6000.0,6000.0,0.0,10.0,600.0,600.0
ZILU,2015-12-25,6000.0,6000.0,6000.0,6000.0,0.0,100.0,6000.0,6000.0
ZILU,2015-12-03,6000.0,6000.0,6000.0,6000.0,169.0,2.1,126000.0,126000.0
ZILU,2015-11-02,5900.0,5900.0,5900.0,5900.0,-167.0,1.126,66434.0,66434.0
ZILU,2015-10-02,6000.0,6000.0,6000.0,6000.0,-3333.0,500.0,30000.0,30000.0
ZILU,2015-03-24,9000.0,9000.0,9000.0,9000.0,0.0,250.0,22500.0,22500.0
ZKAR,2023-05-15,61500.0,61500.0,61500.0,61500.0,0.0,2.057,1265.055,1265055.0
ZKAR,2023-04-27,61500.0,61500.0,61500.0,61500.0,-3660.0,542.0,333330.0,333330.0
ZKAR,2020-08-13,97000.0,97000.0,97000.0,97000.0,0.0,542.0,525740.0,525740.0
ZKAR,2015-03-27,97000.0,97000.0,97000.0,97000.0,-300.0,191.0,185270.0,185270.0
ZPKO,2024-11-20,3610.0,3610.0,3610.0,3610.0,0.0,44.0,158840.0,158840.0
ZPKO,2024-11-14,3610.0,3610.0,3610.0,3610.0,0.0,38.0,137180.0,137180.0
ZPKO,2024-11-07,3610.0,3610.0,3610.0,3610.0,0.0,10.0,36100.0,36100.0
ZPKO,2024-10-18,3610.0,3610.0,3610.0,3610.0,0.0,64.0,231040.0,231040.0
ZPKO,2024-10-10,3610.0,3610.0,3610.0,3610.0,0.0,21.0,75810.0,75810.0
ZPKO,2024-10-08,3610.0,3610.0,3610.0,3610.0,0.0,22.0,79420.0,79420.0
ZPKO,2024-10-07,3610.0,3610.0,3610.0,3610.0,0.0,8.0,28880.0,28880.0
ZPKO,2024-09-18,3610.0,3610.0,3610.0,3610.0,28.0,41.0,148010.0,148010.0
ZPKO,2024-09-13,3600.0,3600.0,3600.0,3600.0,0.0,8.0,28800.0,106809474.0
ZPKO,2024-08-30,3600.0,3600.0,3600.0,3600.0,141.0,10.0,36000.0,36000.0
ZPKO,2024-08-16,3550.0,3550.0,3550.0,3550.0,0.0,85.0,301750.0,301750.0
ZPKO,2024-08-15,3550.0,3550.0,3550.0,3550.0,-183.0,15.0,53250.0,53250.0
ZPKO,2024-07-31,3616.0,3616.0,3616.0,3616.0,0.0,27.0,97632.0,97632.0
ZPKO,2024-04-15,3616.0,3616.0,3616.0,3616.0,33.0,100.0,361600.0,361600.0
ZPKO,2024-03-26,3604.0,3604.0,3604.0,3604.0,11.0,14.0,50456.0,50456.0
ZPKO,2024-02-15,3600.0,3600.0,3600.0,3600.0,0.0,40.0,144000.0,144000.0
ZPKO,2024-02-13,3600.0,3600.0,3600.0,3600.0,0.0,49.0,176400.0,176400.0
ZPKO,2024-01-18,3600.0,3600.0,3600.0,3600.0,0.0,63.0,226800.0,226800.0
ZPKO,2024-01-09,3600.0,3600.0,3600.0,3600.0,0.0,50.0,180000.0,180000.0
ZPKO,2023-11-29,3600.0,3600.0,3600.0,3600.0,0.0,78.0,280800.0,280800.0
ZPKO,2023-11-24,3600.0,3600.0,3600.0,3600.0,0.0,100.0,360000.0,360000.0
ZPKO,2023-11-08,3600.0,3600.0,3600.0,3600.0,0.0,207.0,745200.0,745200.0
ZPKO,2023-10-26,3600.0,3600.0,3600.0,3600.0,0.0,45.0,162000.0,162000.0
ZPKO,2023-10-03,3600.0,3600.0,3600.0,3600.0,0.0,200.0,720000.0,7582800.0
ZPKO,2023-09-13,3600.0,3600.0,3600.0,3600.0,0.0,19.0,68400.0,68400.0
ZPKO,2023-08-23,3600.0,3600.0,3600.0,3600.0,0.0,1.0,3600.0,3600.0
ZPKO,2023-08-22,3600.0,3600.0,3600.0,3600.0,0.0,13.0,46800.0,46800.0
ZPKO,2023-06-12,3600.0,3600.0,3600.0,3600.0,-17.0,40.0,144000.0,144000.0
ZPKO,2023-06-07,3606.0,3606.0,3606.0,3606.0,-259.0,9.0,32454.0,5111814.0
ZPKO,2023-05-22,3702.0,3702.0,3702.0,3702.0,0.0,20.0,74040.0,74040.0
ZPKO,2023-04-19,3702.0,3702.0,3702.0,3702.0,252.0,45.0,166590.0,166590.0
ZPKO,2023-03-29,3611.0,3611.0,3611.0,3611.0,8.0,11.0,39721.0,39721.0
ZPKO,2023-02-24,3608.0,3608.0,3608.0,3608.0,0.0,25.0,90200.0,90200.0
ZPKO,2023-01-26,3608.0,3608.0,3608.0,3608.0,149.0,14.0,50512.0,50512.0
ZPKO,2023-01-05,3555.0,3555.0,3555.0,3555.0,389.0,30.0,106650.0,106650.0
ZPKO,2022-12-29,3422.0,3422.0,3422.0,3422.0,0.0,10.0,34220.0,34220.0
ZPKO,2022-12-12,3422.0,3422.0,3422.0,3422.0,-242.0,16.0,54752.0,54752.0
ZPKO,2022-11-23,3507.0,3507.0,3507.0,3507.0,20.0,10.0,35070.0,35070.0
ZPKO,2022-11-17,3500.0,3500.0,3500.0,3500.0,0.0,14.0,49000.0,49000.0
ZPKO,2022-11-16,3500.0,3500.0,3500.0,3500.0,0.0,13.0,45500.0,45500.0
ZPKO,2022-10-18,3500.0,3500.0,3500.0,3500.0,0.0,37.0,129500.0,129500.0
ZPKO,2022-09-29,3500.0,3500.0,3500.0,3500.0,0.0,10.0,35000.0,35000.0
ZPKO,2022-09-15,3500.0,3500.0,3500.0,3500.0,0.0,20.0,70000.0,70000.0
ZPKO,2022-09-12,3500.0,3500.0,3500.0,3500.0,-71.0,16.0,56000.0,56000.0
ZPKO,2022-08-16,3525.0,3525.0,3525.0,3525.0,71.0,78.0,274950.0,274950.0
ZPKO,2022-07-07,3500.0,3500.0,3500.0,3500.0,0.0,22.0,77000.0,77000.0
ZPKO,2022-07-06,3500.0,3500.0,3500.0,3500.0,-278.0,33.0,115500.0,115500.0
ZPKO,2022-06-02,3600.0,3600.0,3600.0,3600.0,3.0,34.0,122400.0,122400.0
ZPKO,2022-05-19,3599.0,3599.0,3599.0,3599.0,0.0,22.0,79178.0,79178.0
ZPKO,2021-12-28,3599.0,3599.0,3599.0,3599.0,-3.0,10.0,35990.0,35990.0
ZPKO,2021-12-27,3600.0,3600.0,3600.0,3600.0,0.0,25.0,90000.0,90000.0
ZPKO,2021-12-23,3600.0,3600.0,3600.0,3600.0,0.0,10.0,36000.0,36000.0
ZPKO,2021-12-21,3600.0,3600.0,3600.0,3600.0,-6.0,27.0,97200.0,97200.0
ZPKO,2021-10-12,3602.0,3602.0,3602.0,3602.0,0.0,36.0,129672.0,129672.0
ZPKO,2021-10-08,3602.0,3602.0,3602.0,3602.0,0.0,15.0,54030.0,54030.0
ZPKO,2021-10-05,3602.0,3602.0,3602.0,3602.0,3.0,20.0,72040.0,72040.0
ZPKO,2021-09-10,3601.0,3601.0,3601.0,3601.0,0.0,10.0,36010.0,36010.0
ZPKO,2021-08-30,3601.0,3601.0,3601.0,3601.0,0.0,12.0,43212.0,43212.0
ZPKO,2021-08-23,3601.0,3601.0,3601.0,3601.0,0.0,13.0,46813.0,46813.0
ZPKO,2021-08-18,3601.0,3601.0,3601.0,3601.0,3.0,18.0,64818.0,64818.0
ZPKO,2021-08-10,3600.0,3600.0,3600.0,3600.0,-1.0,8.0,28800.0,28800.0
ZPKO,2021-07-16,3650.0,3650.0,3551.0,3600.5,139.0,10.0,36005.0,36005.0
ZPKO,2021-07-07,3551.0,3551.0,3551.0,3551.0,-298.0,5.0,17755.0,17755.0
ZPKO,2021-06-28,3660.0,3660.0,3660.0,3660.0,0.0,6.0,21960.0,21960.0
ZPKO,2021-06-10,3660.0,3660.0,3660.0,3660.0,44.0,23.0,84180.0,84180.0
ZPKO,2021-04-21,3644.0,3644.0,3644.0,3644.0,-989.0,7.0,25508.0,25508.0
ZPKO,2021-03-26,4044.0,4044.0,4044.0,4044.0,0.0,122.0,493368.0,493368.0
ZPKO,2021-03-25,4044.0,4044.0,4044.0,4044.0,-255.0,39.0,157716.0,157716.0
ZPKO,2021-03-15,4200.0,4200.0,4140.0,4150.0,-244.0,60.0,249000.0,249000.0
ZPKO,2021-03-12,4254.0,4254.0,4254.0,4254.0,0.0,10.0,42540.0,28546440.0
ZPKO,2021-03-11,4254.0,4254.0,4254.0,4254.0,6.0,30.0,127620.0,127620.0
ZPKO,2021-03-10,4254.0,4254.0,4250.0,4251.57,4.0,115.0,488930.0,488930.0
ZPKO,2021-03-09,4250.0,4250.0,4250.0,4250.0,109.0,60.0,255000.0,27255000.0
ZPKO,2021-03-05,4205.0,4205.0,4204.0,4204.12,-177.0,80.0,336330.0,336330.0
ZPKO,2021-02-24,4280.0,4280.0,4280.0,4280.0,-269.0,122.0,522160.0,522160.0
ZPKO,2021-02-23,4380.0,4400.0,4380.0,4398.33,-182.0,120.0,527800.0,527800.0
ZPKO,2021-02-22,4480.0,4480.0,4480.0,4480.0,-261.0,21.0,94080.0,94080.0
ZPKO,2021-02-19,4600.0,4600.0,4600.0,4600.0,-252.0,83.0,381800.0,381800.0
ZPKO,2021-02-16,4719.0,4719.0,4719.0,4719.0,1000.0,673.0,3175.887,3175887.0
ZPKO,2021-02-15,4290.0,4290.0,4290.0,4290.0,1000.0,340.0,1458.6,24462000.0
ZPKO,2021-02-12,3900.0,3900.0,3900.0,3900.0,-211.0,499.0,1946.1,1946100.0
ZPKO,2021-02-11,3984.0,3984.0,3984.0,3984.0,999.0,309.0,1231.056,1231056.0
ZPKO,2021-02-10,3622.0,3622.0,3622.0,3622.0,999.0,190.0,688180.0,688180.0
ZPKO,2021-02-09,3293.0,3293.0,3293.0,3293.0,998.0,867.0,2855.031,2855031.0
ZPKO,2021-02-08,3000.0,3000.0,2900.0,2994.22,603.0,398.0,1191.7,1191700.0
ZPKO,2021-02-05,2824.0,2824.0,2824.0,2824.0,-299.0,26.0,73424.0,73424.0
ZPKO,2021-01-21,2911.0,2911.0,2911.0,2911.0,0.0,100.0,291100.0,291100.0
ZPKO,2021-01-20,2911.0,2911.0,2911.0,2911.0,0.0,81.0,235791.0,235791.0
ZPKO,2021-01-18,2911.0,2911.0,2911.0,2911.0,0.0,75.0,218325.0,218325.0
ZPKO,2021-01-13,2911.0,2911.0,2911.0,2911.0,-297.0,25.0,72775.0,72775.0
ZPKO,2020-12-29,3000.0,3004.0,3000.0,3000.24,983.0,3.856,11568.92,16815920.0
ZPKO,2020-12-28,2938.0,2938.0,2670.0,2731.74,227.0,230.0,628300.0,628300.0
ZPKO,2020-12-25,2671.0,2671.0,2671.0,2671.0,0.0,10.0,26710.0,26710.0
ZPKO,2020-12-24,2671.0,2671.0,2671.0,2671.0,0.0,50.0,133550.0,133550.0
ZPKO,2020-12-21,2671.0,2671.0,2671.0,2671.0,53.0,31.0,82801.0,82801.0
ZPKO,2020-12-16,2657.0,2657.0,2657.0,2657.0,-264.0,5.0,13285.0,13285.0
ZPKO,2020-12-11,2729.0,2729.0,2729.0,2729.0,298.0,25.0,68225.0,68225.0
ZPKO,2020-12-09,2650.0,2650.0,2650.0,2650.0,0.0,68.0,180200.0,180200.0
ZPKO,2020-12-04,2650.0,2650.0,2650.0,2650.0,0.0,19.0,50350.0,50350.0
ZPKO,2020-11-25,2650.0,2650.0,2650.0,2650.0,0.0,10.0,26500.0,26500.0
ZPKO,2020-11-24,2650.0,2650.0,2650.0,2650.0,0.0,39.0,103350.0,103350.0
ZPKO,2020-11-20,2650.0,2650.0,2650.0,2650.0,0.0,89.0,235850.0,235850.0
ZPKO,2020-11-13,2650.0,2650.0,2650.0,2650.0,0.0,42.0,111300.0,111300.0
ZPKO,2020-11-05,2650.0,2650.0,2650.0,2650.0,0.0,11.0,29150.0,29150.0
ZPKO,2020-10-30,2650.0,2650.0,2650.0,2650.0,0.0,50.0,132500.0,132500.0
ZPKO,2020-10-26,2650.0,2650.0,2650.0,2650.0,0.0,30.0,79500.0,79500.0
ZPKO,2020-10-08,2650.0,2650.0,2650.0,2650.0,-4.0,19.0,50350.0,50350.0
ZPKO,2020-10-07,2651.0,2651.0,2651.0,2651.0,3.0,10.0,26510.0,26510.0
ZPKO,2020-10-01,2650.0,2651.0,2650.0,2650.08,2.0,234.0,620119.0,620119.0
ZPKO,2020-09-28,2650.0,2650.0,2649.0,2649.48,289.0,21.0,55639.0,55639.0
ZPKO,2020-09-25,2575.0,2575.0,2575.0,2575.0,300.0,10.0,25750.0,25750.0
ZPKO,2020-09-18,2500.0,2500.0,2500.0,2500.0,0.0,50.0,125000.0,125000.0
ZPKO,2020-09-16,2500.0,2500.0,2500.0,2500.0,417.0,50.0,125000.0,125000.0
ZPKO,2020-08-27,2400.0,2400.0,2400.0,2400.0,573.0,10.0,24000.0,24000.0
ZPKO,2020-08-07,2270.0,2270.0,2270.0,2270.0,0.0,111.0,251970.0,251970.0
ZPKO,2020-07-23,2270.0,2270.0,2270.0,2270.0,-920.0,40.0,90800.0,90800.0
ZPKO,2020-06-30,2500.0,2500.0,2500.0,2500.0,860.0,10.0,25000.0,25000.0
ZPKO,2020-06-25,2302.0,2302.0,2302.0,2302.0,-792.0,15.0,34530.0,34530.0
ZPKO,2020-06-22,2500.0,2500.0,2500.0,2500.0,0.0,64.0,160000.0,160000.0
ZPKO,2020-06-17,2500.0,2500.0,2500.0,2500.0,0.0,110.0,275000.0,275000.0
ZPKO,2020-06-10,2500.0,2500.0,2500.0,2500.0,-126.0,175.0,437500.0,437500.0
ZPKO,2020-06-09,2532.0,2532.0,2532.0,2532.0,-299.0,50.0,126600.0,126600.0
ZPKO,2020-06-08,2610.0,2610.0,2610.0,2610.0,-1000.0,8.0,20880.0,20880.0
ZPKO,2020-02-19,2900.0,2900.0,2900.0,2900.0,769.0,15.0,43500.0,43500.0
ZPKO,2020-02-14,2693.0,2693.0,2693.0,2693.0,298.0,10.0,26930.0,26930.0
ZPKO,2020-02-06,2615.0,2615.0,2615.0,2615.0,0.0,200.0,523000.0,523000.0
ZPKO,2020-02-05,2615.0,2615.0,2615.0,2615.0,299.0,74.0,193510.0,193510.0
ZPKO,2020-01-30,2539.0,2539.0,2539.0,2539.0,0.0,17.0,43163.0,43163.0
ZPKO,2020-01-17,2539.0,2539.0,2539.0,2539.0,1999.0,33.0,83787.0,83787.0
ZPKO,2020-01-15,2116.0,2116.0,2116.0,2116.0,1995.0,15.0,31740.0,31740.0
ZPKO,2020-01-14,1764.0,1764.0,1764.0,1764.0,2000.0,66.0,116424.0,116424.0
ZPKO,2019-12-25,1470.0,1470.0,1470.0,1470.0,0.0,43.0,63210.0,63210.0
ZPKO,2019-12-20,1470.0,1470.0,1470.0,1470.0,0.0,294.0,432180.0,432180.0
ZPKO,2019-12-19,1470.0,1470.0,1470.0,1470.0,0.0,28.0,41160.0,41160.0
ZPKO,2019-12-17,1470.0,1470.0,1470.0,1470.0,0.0,30.0,44100.0,44100.0
ZPKO,2019-12-16,1470.0,1470.0,1470.0,1470.0,0.0,5.0,7350.0,7350.0
ZPKO,2019-12-13,1470.0,1470.0,1470.0,1470.0,0.0,28.0,41160.0,41160.0
ZPKO,2019-12-12,1470.0,1470.0,1470.0,1470.0,0.0,22.0,32340.0,32340.0
ZPKO,2019-12-03,1470.0,1470.0,1470.0,1470.0,-200.0,10.0,14700.0,14700.0
ZPKO,2019-10-14,1500.0,1500.0,1500.0,1500.0,-881.0,7.0,10500.0,10500.0
ZPKO,2019-10-02,1645.0,1645.0,1645.0,1645.0,0.0,75.0,123375.0,123375.0
ZPKO,2019-09-19,1645.0,1645.0,1645.0,1645.0,-1113.0,34.0,55930.0,55930.0
ZPKO,2019-08-23,1851.0,1851.0,1851.0,1851.0,283.0,55.0,101805.0,101805.0
ZPKO,2019-08-16,1800.0,1800.0,1800.0,1800.0,2000.0,5.0,9000.0,9000.0
ZPKO,2019-07-30,1500.0,1500.0,1500.0,1500.0,0.0,20.0,30000.0,30000.0
ZPKO,2019-07-04,1500.0,1500.0,1500.0,1500.0,-46.0,10.0,15000.0,15000.0
ZPKO,2019-07-01,1507.0,1507.0,1507.0,1507.0,-3587.0,15.0,22605.0,22605.0
ZPKO,2019-01-09,2350.0,2350.0,2350.0,2350.0,0.0,169.0,397150.0,397150.0
ZPKO,2018-12-17,2350.0,2350.0,2350.0,2350.0,-1754.0,32.0,75200.0,75200.0
ZPKO,2018-11-06,2850.0,2850.0,2850.0,2850.0,-52.0,21.0,59850.0,59850.0
ZPKO,2018-11-01,2865.0,2865.0,2865.0,2865.0,-288.0,42.0,120330.0,120330.0
ZPKO,2018-10-31,2950.0,2950.0,2950.0,2950.0,41.0,36.0,106200.0,106200.0
ZPKO,2018-10-24,2938.0,2938.0,2938.0,2938.0,388.0,13.0,38194.0,38194.0
ZPKO,2018-10-22,2853.0,2853.0,2800.0,2828.24,-87.0,152.0,429893.0,429893.0
ZPKO,2018-09-26,2853.0,2853.0,2853.0,2853.0,0.0,100.0,285300.0,285300.0
ZPKO,2018-09-25,2853.0,2853.0,2853.0,2853.0,0.0,100.0,285300.0,285300.0
ZPKO,2018-08-31,2853.0,2853.0,2853.0,2853.0,0.0,50.0,142650.0,142650.0
ZPKO,2018-08-30,2853.0,2853.0,2853.0,2853.0,0.0,10.0,28530.0,28530.0
ZPKO,2018-08-29,2853.0,2853.0,2853.0,2853.0,0.0,32.0,91296.0,91296.0
ZPKO,2018-08-20,2853.0,2853.0,2853.0,2853.0,0.0,10.0,28530.0,28530.0
ZPKO,2018-08-09,2853.0,2853.0,2853.0,2853.0,0.0,25.0,71325.0,71325.0
ZPKO,2018-08-08,2853.0,2853.0,2853.0,2853.0,0.0,100.0,285300.0,285300.0
ZPKO,2018-07-25,2853.0,2853.0,2853.0,2853.0,0.0,40.0,114120.0,114120.0
ZPKO,2018-07-24,2853.0,2853.0,2853.0,2853.0,0.0,20.0,57060.0,57060.0
ZPKO,2018-07-23,2853.0,2853.0,2853.0,2853.0,0.0,20.0,57060.0,57060.0
ZPKO,2018-07-12,2853.0,2853.0,2853.0,2853.0,0.0,98.0,279594.0,279594.0
ZPKO,2018-07-09,2853.0,2853.0,2853.0,2853.0,0.0,35.0,99855.0,99855.0
ZPKO,2018-07-06,2853.0,2853.0,2853.0,2853.0,0.0,10.0,28530.0,28530.0
ZPKO,2018-07-03,2857.0,2857.0,2850.0,2853.0,-14.0,70.0,199710.0,199710.0
ZPKO,2018-07-02,2857.0,2857.0,2857.0,2857.0,0.0,50.0,142850.0,142850.0
ZPKO,2018-06-29,2857.0,2857.0,2857.0,2857.0,0.0,61.0,174277.0,174277.0
ZPKO,2018-06-19,2857.0,2857.0,2857.0,2857.0,-3.0,1.0,2857.0,2857.0
ZPKO,2018-06-18,2858.0,2858.0,2858.0,2858.0,1.0,20.0,57160.0,57160.0
ZPKO,2018-06-11,2857.0,2858.0,2857.0,2857.59,-1.0,287.0,820129.0,820129.0
ZPKO,2018-06-08,2858.0,2858.0,2858.0,2858.0,0.0,134.0,382972.0,382972.0
ZPKO,2018-06-04,2858.0,2858.0,2858.0,2858.0,0.0,20.0,57160.0,57160.0
ZPKO,2018-05-30,2858.0,2858.0,2858.0,2858.0,-73.0,1.0,2858.0,2858.0
ZPKO,2018-05-29,2858.0,2900.0,2858.0,2879.0,77.0,30.0,86370.0,86370.0
ZPKO,2018-05-23,2857.0,2857.0,2857.0,2857.0,0.0,99.0,282843.0,47257243.0
ZPKO,2018-05-22,2857.0,2857.0,2857.0,2857.0,4.0,72.0,205704.0,205704.0
ZPKO,2018-05-15,2856.0,2856.0,2856.0,2856.0,0.0,10.0,28560.0,28560.0
ZPKO,2018-05-09,2856.0,2856.0,2856.0,2856.0,4.0,10.0,28560.0,28560.0
ZPKO,2018-05-07,2855.0,2855.0,2855.0,2855.0,4.0,10.0,28550.0,28550.0
ZPKO,2018-04-30,2854.0,2854.0,2854.0,2854.0,6.0,10.0,28540.0,28540.0
ZPKO,2018-04-27,2853.0,2853.0,2852.0,2852.16,154.0,202.0,576136.0,576136.0
ZPKO,2018-04-19,2809.0,2809.0,2809.0,2809.0,4.0,33.0,92697.0,92697.0
ZPKO,2018-04-17,2808.0,2808.0,2808.0,2808.0,0.0,144.0,404352.0,404352.0
ZPKO,2018-04-12,2808.0,2808.0,2808.0,2808.0,-297.0,2.0,5616.0,5616.0
ZPKO,2018-04-11,2894.0,2894.0,2894.0,2894.0,299.0,42.0,121548.0,121548.0
ZPKO,2018-03-29,2810.0,2810.0,2810.0,2810.0,0.0,16.0,44960.0,44960.0
ZPKO,2018-03-27,2810.0,2810.0,2810.0,2810.0,4.0,35.0,98350.0,98350.0
ZPKO,2018-03-22,2809.0,2809.0,2809.0,2809.0,0.0,45.0,126405.0,126405.0
ZPKO,2018-03-21,2809.0,2809.0,2809.0,2809.0,297.0,171.0,480339.0,480339.0
ZPKO,2018-03-15,2728.0,2728.0,2728.0,2728.0,0.0,3.0,8184.0,8184.0
ZPKO,2018-03-07,2728.0,2728.0,2728.0,2728.0,-299.0,10.0,27280.0,27280.0
ZPKO,2018-02-26,2812.0,2812.0,2812.0,2812.0,0.0,50.0,140600.0,140600.0
ZPKO,2018-02-19,2812.0,2812.0,2812.0,2812.0,-122.0,26.0,73112.0,73112.0
ZPKO,2018-01-30,2800.0,2885.0,2800.0,2846.59,485.0,104.0,296045.0,296045.0
ZPKO,2018-01-29,2715.0,2715.0,2715.0,2715.0,15.0,25.0,67875.0,67875.0
ZPKO,2018-01-25,2711.0,2711.0,2711.0,2711.0,17.0,20.0,54220.0,54220.0
ZPKO,2018-01-24,2711.0,2711.0,2703.0,2706.43,24.0,70.0,189450.0,189450.0
ZPKO,2018-01-22,2700.0,2700.0,2700.0,2700.0,-37.0,49.0,132300.0,132300.0
ZPKO,2018-01-18,2710.0,2710.0,2710.0,2710.0,423.0,257.0,696470.0,696470.0
ZPKO,2017-12-21,2600.0,2600.0,2600.0,2600.0,0.0,30.0,78000.0,78000.0
ZPKO,2017-12-20,2600.0,2600.0,2600.0,2600.0,0.0,18.0,46800.0,46800.0
ZPKO,2017-12-04,2600.0,2600.0,2600.0,2600.0,-4.0,25.0,65000.0,65000.0
ZPKO,2017-11-27,2601.0,2601.0,2601.0,2601.0,0.0,27.0,70227.0,70227.0
ZPKO,2017-11-24,2601.0,2601.0,2601.0,2601.0,0.0,37.0,96237.0,96237.0
ZPKO,2017-11-22,2601.0,2601.0,2601.0,2601.0,4.0,37.0,96237.0,96237.0
ZPKO,2017-11-21,2600.0,2600.0,2600.0,2600.0,-200.0,40.0,104000.0,104000.0
ZPKO,2017-11-15,2653.0,2653.0,2653.0,2653.0,4.0,43.0,114079.0,114079.0
ZPKO,2017-11-08,2652.0,2652.0,2652.0,2652.0,57.0,16.0,42432.0,42432.0
ZPKO,2017-11-06,2637.0,2637.0,2637.0,2637.0,0.0,48.0,126576.0,126576.0
ZPKO,2017-11-02,2637.0,2637.0,2637.0,2637.0,0.0,9.0,23733.0,23733.0
ZPKO,2017-10-25,2637.0,2637.0,2637.0,2637.0,8.0,10.0,26370.0,26370.0
ZPKO,2017-10-17,2635.0,2635.0,2635.0,2635.0,15.0,40.0,105400.0,105400.0
ZPKO,2017-10-16,2631.0,2631.0,2631.0,2631.0,520.0,65.0,171015.0,171015.0
ZPKO,2017-10-04,2501.0,2501.0,2501.0,2501.0,0.0,24.0,60024.0,12097836.0
ZPKO,2017-09-25,2501.0,2501.0,2501.0,2501.0,-83.0,7.0,17507.0,17507.0
ZPKO,2017-09-21,2522.0,2522.0,2522.0,2522.0,-300.0,34.0,85748.0,85748.0
ZPKO,2017-09-12,2600.0,2600.0,2600.0,2600.0,192.0,32.0,83200.0,83200.0
ZPKO,2017-09-06,2551.0,2551.0,2551.0,2551.0,0.0,6.0,15306.0,15306.0
ZPKO,2017-09-04,2551.0,2551.0,2551.0,2551.0,-1584.0,26.0,66326.0,66326.0
ZPKO,2017-07-26,3031.0,3031.0,3031.0,3031.0,875.0,55.0,166705.0,166705.0
ZPKO,2017-07-25,2787.0,2787.0,2787.0,2787.0,322.0,107.0,298209.0,298209.0
ZPKO,2017-07-19,2700.0,2700.0,2700.0,2700.0,0.0,5.0,13500.0,13500.0
ZPKO,2017-07-18,2700.0,2700.0,2700.0,2700.0,0.0,58.0,156600.0,156600.0
ZPKO,2017-07-14,2700.0,2700.0,2700.0,2700.0,-4.0,10.0,27000.0,27000.0
ZPKO,2017-07-13,2701.0,2701.0,2701.0,2701.0,804.0,121.0,326821.0,326821.0
ZPKO,2017-07-06,2500.0,2500.0,2500.0,2500.0,-83.0,14.0,35000.0,35000.0
ZPKO,2017-07-03,2521.0,2521.0,2521.0,2521.0,84.0,77.0,194117.0,194117.0
ZPKO,2017-06-29,2500.0,2500.0,2500.0,2500.0,0.0,30.0,75000.0,75000.0
ZPKO,2017-06-22,2500.0,2500.0,2500.0,2500.0,-4.0,183.0,457500.0,457500.0
ZPKO,2017-06-21,2501.0,2501.0,2501.0,2501.0,-4.0,25.0,62525.0,62525.0
ZPKO,2017-06-13,2502.0,2502.0,2501.0,2501.94,-377.0,53.0,132603.0,132603.0
ZPKO,2017-06-01,2600.0,2600.0,2600.0,2600.0,400.0,5.0,13000.0,13000.0
ZPKO,2017-05-31,2500.0,2500.0,2500.0,2500.0,0.0,36.0,90000.0,90000.0
ZPKO,2017-05-30,2500.0,2500.0,2500.0,2500.0,0.0,8.0,20000.0,20000.0
ZPKO,2017-05-29,2500.0,2500.0,2500.0,2500.0,0.0,30.0,75000.0,75000.0
ZPKO,2017-05-26,2500.0,2500.0,2500.0,2500.0,0.0,50.0,125000.0,125000.0
ZPKO,2017-05-18,2500.0,2500.0,2500.0,2500.0,0.0,164.0,410000.0,410000.0
ZPKO,2017-05-17,2500.0,2500.0,2500.0,2500.0,0.0,20.0,50000.0,50000.0
ZPKO,2017-05-16,2500.0,2500.0,2500.0,2500.0,0.0,71.0,177500.0,177500.0
ZPKO,2017-05-05,2500.0,2500.0,2500.0,2500.0,-385.0,51.0,127500.0,127500.0
ZPKO,2017-02-23,2600.0,2600.0,2600.0,2600.0,-370.0,45.0,117000.0,2386800.0
ZPKO,2017-02-22,2700.0,2700.0,2700.0,2700.0,0.0,16.0,43200.0,43200.0
ZPKO,2017-02-16,2700.0,2700.0,2700.0,2700.0,0.0,23.0,62100.0,62100.0
ZPKO,2017-02-14,2700.0,2700.0,2700.0,2700.0,0.0,5.0,13500.0,13500.0
ZPKO,2017-02-10,2700.0,2700.0,2700.0,2700.0,0.0,34.0,91800.0,91800.0
ZPKO,2017-02-09,2700.0,2700.0,2700.0,2700.0,757.0,50.0,135000.0,135000.0
ZPKO,2017-02-08,2510.0,2510.0,2510.0,2510.0,40.0,100.0,251000.0,251000.0
ZPKO,2017-02-02,2500.0,2500.0,2500.0,2500.0,0.0,55.0,137500.0,137500.0
ZPKO,2017-02-01,2500.0,2500.0,2500.0,2500.0,0.0,35.0,87500.0,87500.0
ZPKO,2017-01-27,2500.0,2500.0,2500.0,2500.0,-4.0,62.0,155000.0,155000.0
ZPKO,2017-01-25,2501.0,2501.0,2501.0,2501.0,-287.0,480.0,1200.48,1200480.0
ZPKO,2017-01-18,2575.0,2575.0,2575.0,2575.0,300.0,40.0,103000.0,103000.0
ZPKO,2017-01-17,2500.0,2500.0,2500.0,2500.0,0.0,52.0,130000.0,130000.0
ZPKO,2017-01-13,2500.0,2500.0,2500.0,2500.0,0.0,1.7,4250.0,4250000.0
ZPKO,2017-01-10,2500.0,2500.0,2500.0,2500.0,0.0,380.0,950000.0,950000.0
ZPKO,2017-01-04,2500.0,2500.0,2500.0,2500.0,0.0,60.0,150000.0,150000.0
ZPKO,2016-12-16,2500.0,2500.0,2500.0,2500.0,0.0,30.0,75000.0,75000.0
ZPKO,2016-12-07,2500.0,2500.0,2500.0,2500.0,1628.0,59.0,147500.0,147500.0
ZPKO,2016-11-28,2150.0,2150.0,2150.0,2150.0,0.0,39.0,83850.0,83850.0
ZPKO,2016-11-23,2150.0,2150.0,2150.0,2150.0,-46.0,64.0,137600.0,137600.0
ZPKO,2016-11-18,2160.0,2160.0,2160.0,2160.0,2000.0,100.0,216000.0,216000.0
ZPKO,2016-11-15,1800.0,1800.0,1800.0,1800.0,1765.0,345.0,621000.0,621000.0
ZPKO,2016-10-06,1530.0,1530.0,1530.0,1530.0,-1232.0,120.0,183600.0,183600.0
ZPKO,2016-10-05,1745.0,1745.0,1745.0,1745.0,0.0,65.0,113425.0,113425.0
ZPKO,2016-09-28,1745.0,1745.0,1745.0,1745.0,-300.0,20.0,34900.0,34900.0
ZPKO,2016-09-09,1799.0,1799.0,1799.0,1799.0,-6.0,35.0,62965.0,62965.0
ZPKO,2016-08-24,1800.0,1800.0,1800.0,1800.0,0.0,5.0,9000.0,9000.0
ZPKO,2016-08-23,1800.0,1800.0,1800.0,1800.0,588.0,15.0,27000.0,27000.0
ZPKO,2016-07-29,1700.0,1700.0,1700.0,1700.0,625.0,40.0,68000.0,8282400.0
ZPKO,2016-07-28,1600.0,1600.0,1600.0,1600.0,0.0,19.0,30400.0,30400.0
ZPKO,2016-07-27,1600.0,1600.0,1600.0,1600.0,0.0,35.0,56000.0,56000.0
ZPKO,2016-07-19,1600.0,1600.0,1600.0,1600.0,-588.0,2.0,3200.0,17835504.0
ZPKO,2016-04-11,1700.0,1700.0,1700.0,1700.0,-286.0,20.0,34000.0,34000.0
ZPKO,2016-04-07,1750.0,1750.0,1750.0,1750.0,-278.0,20.0,35000.0,35000.0
ZPKO,2016-04-01,1800.0,1800.0,1800.0,1800.0,588.0,15.0,27000.0,27000.0
ZPKO,2016-03-07,1700.0,1700.0,1700.0,1700.0,618.0,25.0,42500.0,42500.0
ZPKO,2016-02-12,1601.0,1601.0,1601.0,1601.0,6.0,5.0,8005.0,8005.0
ZPKO,2016-02-02,1600.0,1600.0,1600.0,1600.0,0.0,246.0,393600.0,393600.0
ZPKO,2015-11-04,1600.0,1600.0,1600.0,1600.0,-583.0,616.0,985600.0,985600.0
ZPKO,2015-10-16,1699.0,1699.0,1699.0,1699.0,297.0,19.0,32281.0,32281.0
ZPKO,2015-10-14,1650.0,1650.0,1650.0,1650.0,-179.0,11.0,18150.0,18150.0
ZPKO,2015-09-10,1680.0,1680.0,1680.0,1680.0,0.0,22.0,36960.0,36960.0
ZPKO,2015-09-07,1680.0,1680.0,1680.0,1680.0,0.0,40.0,67200.0,67200.0
ZPKO,2015-09-02,1680.0,1680.0,1680.0,1680.0,0.0,10.0,16800.0,16800.0
ZPKO,2015-09-01,1680.0,1680.0,1680.0,1680.0,-175.0,28.0,47040.0,47040.0
ZPKO,2015-07-15,1710.0,1710.0,1710.0,1710.0,-6.0,1.0,1710.0,1710.0
ZPKO,2015-07-14,1711.0,1711.0,1711.0,1711.0,0.0,33.0,56463.0,56463.0
ZPKO,2015-07-08,1711.0,1711.0,1711.0,1711.0,0.0,26.0,44486.0,44486.0
ZPKO,2015-07-02,1711.0,1711.0,1711.0,1711.0,-223.0,100.0,171100.0,171100.0
ZPKO,2015-06-05,1750.0,1750.0,1750.0,1750.0,0.0,10.0,17500.0,17500.0
ZPKO,2015-06-02,1750.0,1750.0,1750.0,1750.0,234.0,46.0,80500.0,80500.0
ZPKO,2015-06-01,1710.0,1710.0,1710.0,1710.0,-201.0,24.0,41040.0,41040.0
ZPKO,2015-05-22,1745.0,1745.0,1745.0,1745.0,-295.0,95.0,165775.0,165775.0
ZPKO,2015-05-20,1798.0,1798.0,1798.0,1798.0,-11.0,20.0,35960.0,35960.0
ZPKO,2015-05-08,1800.0,1800.0,1800.0,1800.0,-11.0,45.0,81000.0,81000.0
ZPKO,2015-04-28,1802.0,1802.0,1802.0,1802.0,297.0,15.0,27030.0,27030.0
ZPKO,2015-04-15,1750.0,1750.0,1750.0,1750.0,-278.0,10.0,17500.0,17500.0
ZPKO,2015-04-09,1800.0,1800.0,1800.0,1800.0,286.0,200.0,360000.0,360000.0
ZPKO,2015-04-08,1750.0,1750.0,1750.0,1750.0,228.0,20.0,35000.0,35000.0
ZPKO,2015-03-23,1711.0,1711.0,1711.0,1711.0,0.0,2.0,3422.0,3422.0
ZPKO,2015-03-19,1711.0,1711.0,1711.0,1711.0,-200.0,30.0,51330.0,51330.0
ZPKO,2015-03-16,1746.0,1746.0,1746.0,1746.0,-300.0,55.0,96030.0,96030.0
ZPKO,2015-03-12,1800.0,1800.0,1800.0,1800.0,465.0,5.0,9000.0,9000.0
ZPKO,2015-02-24,1720.0,1720.0,1720.0,1720.0,58.0,40.0,68800.0,68800.0
ZPKO,2015-02-17,1710.0,1710.0,1710.0,1710.0,-127.0,14.0,23940.0,23940.0
ZPKO,2015-02-12,1732.0,1732.0,1732.0,1732.0,0.0,135.0,233820.0,233820.0
ZPKO,2015-02-11,1732.0,1732.0,1732.0,1732.0,0.0,21.0,36372.0,36372.0
ZPKO,2015-02-10,1732.0,1732.0,1732.0,1732.0,-297.0,8.0,13856.0,13856.0
ZPKO,2015-02-05,1785.0,1785.0,1785.0,1785.0,-299.0,33.0,58905.0,58905.0
ZPKO,2015-01-26,1840.0,1840.0,1840.0,1840.0,0.0,6.0,11040.0,11040.0
ZPOG,2024-11-20,3000.0,3000.0,3000.0,3000.0,-5041.0,15.0,45000.0,45000.0
ZPOG,2024-11-11,6050.0,6050.0,6050.0,6050.0,17513.0,1.0,6050.0,2007290.0
ZPOG,2024-08-08,2199.0,2199.0,2199.0,2199.0,-296.0,403.0,886197.0,886197.0
ZPOG,2023-06-06,2266.0,2266.0,2266.0,2266.0,300.0,1.189,2694.274,5080372.0
ZPOG,2022-04-15,2200.0,2200.0,2200.0,2200.0,-505.0,30.0,66000.0,66000.0
ZPOG,2021-07-20,2317.0,2317.0,2317.0,2317.0,0.0,50.0,115850.0,115850.0
ZPOG,2020-12-30,2317.0,2317.0,2317.0,2317.0,298.0,183.0,424011.0,424011.0
ZPOG,2020-12-03,2250.0,2250.0,2250.0,2250.0,126.0,20.0,45000.0,45000.0
ZPOG,2020-11-30,2222.0,2222.0,2222.0,2222.0,197.0,30.0,66660.0,66660.0
ZPOG,2020-11-24,2179.0,2179.0,2179.0,2179.0,999.0,20.0,43580.0,43580.0
ZPOG,2020-11-05,1981.0,1981.0,1981.0,1981.0,999.0,20.0,39620.0,39620.0
ZPOG,2020-10-14,1801.0,1801.0,1801.0,1801.0,6.0,113.0,203513.0,203513.0
ZPOG,2020-10-06,1800.0,1800.0,1800.0,1800.0,0.0,25.0,45000.0,45000.0
ZPOG,2020-09-29,1800.0,1800.0,1800.0,1800.0,0.0,821.0,1477.8,1477800.0
ZPOG,2020-09-24,1800.0,1800.0,1800.0,1800.0,0.0,223.0,401400.0,401400.0
ZPOG,2020-09-10,1800.0,1800.0,1800.0,1800.0,0.0,1.491,2683.8,2683800.0
ZPOG,2020-08-12,1800.0,1800.0,1800.0,1800.0,0.0,50.0,90000.0,90000.0
ZPOG,2020-08-10,1800.0,1800.0,1800.0,1800.0,0.0,2.5,4500.0,4500000.0
ZPOG,2020-07-28,1800.0,1800.0,1800.0,1800.0,0.0,2.5,4500.0,4500000.0
ZPOG,2020-07-27,1800.0,1800.0,1800.0,1800.0,0.0,913.0,1643.4,1643400.0
ZPOG,2020-07-21,1800.0,1800.0,1800.0,1800.0,0.0,962.0,1731.6,1731600.0
ZPOG,2020-07-14,1800.0,1800.0,1800.0,1800.0,0.0,5.0,9000.0,9000.0
ZPOG,2020-07-09,1800.0,1800.0,1800.0,1800.0,0.0,1.402,2523.6,2523600.0
ZPOG,2020-06-10,1800.0,1800.0,1800.0,1800.0,0.0,19.0,34200.0,4618800.0
ZPOG,2020-02-04,1800.0,1800.0,1800.0,1800.0,0.0,10.0,18000.0,18000.0
ZPOG,2020-01-22,1800.0,1800.0,1800.0,1800.0,0.0,45.0,81000.0,81000.0
ZPOG,2020-01-21,1800.0,1800.0,1800.0,1800.0,0.0,167.0,300600.0,300600.0
ZPOG,2020-01-17,1800.0,1800.0,1800.0,1800.0,-1000.0,50.0,90000.0,90000.0
ZPOG,2015-12-16,2000.0,2000.0,2000.0,2000.0,-244.0,10.0,20000.0,20000.0
ZSIL,2024-12-19,8000.0,8000.0,8000.0,8000.0,0.0,7.8,624000.0,624000.0
ALK,2025-01-10,28600.0,29000.0,28550.0,28596.28,40.0,1318.0,37689.897,44814897.0
KMB,2024-12-26,28249.0,28498.0,28200.0,28265.78,23.0,1111.0,31403.286,31403286.0