"Open","High","Low","Close","Volume","Date","Emiten"
180,190,141,155,626280600,"2022-07-08","CHEM"
155,155,145,145,41628100,"2022-07-11","CHEM"
135,143,135,135,63258000,"2022-07-12","CHEM"
127,135,126,126,107846400,"2022-07-13","CHEM"
136,150,118,125,290579300,"2022-07-14","CHEM"
125,137,120,121,85385100,"2022-07-15","CHEM"
121,127,121,121,20181200,"2022-07-18","CHEM"
120,148,113,113,278948200,"2022-07-19","CHEM"
108,119,108,114,81934800,"2022-07-20","CHEM"
115,118,107,107,42561300,"2022-07-21","CHEM"
100,108,100,100,49939100,"2022-07-22","CHEM"
105,108,100,104,50568000,"2022-07-25","CHEM"
106,108,103,104,29175100,"2022-07-26","CHEM"
106,133,103,125,114087500,"2022-07-27","CHEM"
125,128,117,117,115373400,"2022-07-28","CHEM"
113,133,113,116,199943500,"2022-07-29","CHEM"
116,123,114,117,64298400,"2022-08-01","CHEM"
117,122,115,118,74669000,"2022-08-02","CHEM"
120,120,116,118,14631300,"2022-08-03","CHEM"
118,121,118,119,45018100,"2022-08-04","CHEM"
120,124,118,123,27720100,"2022-08-05","CHEM"
123,128,120,124,74012000,"2022-08-08","CHEM"
124,126,121,126,36557100,"2022-08-09","CHEM"
126,127,123,126,14838700,"2022-08-10","CHEM"
126,129,123,126,20049500,"2022-08-11","CHEM"
126,127,121,122,34026500,"2022-08-12","CHEM"
122,123,116,117,11591200,"2022-08-15","CHEM"
117,127,116,121,46301800,"2022-08-16","CHEM"
123,125,118,119,20867700,"2022-08-18","CHEM"
118,124,111,115,42394300,"2022-08-19","CHEM"
116,117,113,113,4667900,"2022-08-22","CHEM"
113,122,113,118,68205400,"2022-08-23","CHEM"
119,123,118,122,64167700,"2022-08-24","CHEM"
123,123,119,122,37563300,"2022-08-25","CHEM"
122,123,118,118,43603400,"2022-08-26","CHEM"
118,119,115,117,6643900,"2022-08-29","CHEM"
116,119,111,113,37877100,"2022-08-30","CHEM"
114,118,112,114,21584300,"2022-08-31","CHEM"
111,114,110,111,40882200,"2022-09-01","CHEM"
111,113,104,104,40733900,"2022-09-02","CHEM"
105,114,104,111,62513000,"2022-09-05","CHEM"
113,118,108,108,27968900,"2022-09-06","CHEM"
108,108,105,106,34035100,"2022-09-07","CHEM"
107,109,105,106,9843200,"2022-09-08","CHEM"
107,111,106,109,28322800,"2022-09-09","CHEM"
109,109,107,107,4427100,"2022-09-12","CHEM"
107,110,106,106,19768200,"2022-09-13","CHEM"
106,107,105,106,5009800,"2022-09-14","CHEM"
106,109,105,108,20313000,"2022-09-15","CHEM"
108,109,105,106,8215200,"2022-09-16","CHEM"
106,106,103,103,24258700,"2022-09-19","CHEM"
103,105,103,105,4755900,"2022-09-20","CHEM"
105,107,103,105,18991000,"2022-09-21","CHEM"
104,105,101,103,4668200,"2022-09-22","CHEM"
103,105,102,103,19108500,"2022-09-23","CHEM"
102,104,100,101,5451700,"2022-09-26","CHEM"
101,106,100,104,21387300,"2022-09-27","CHEM"
105,106,102,103,5433000,"2022-09-28","CHEM"
103,105,102,102,18955700,"2022-09-29","CHEM"
102,104,102,103,4176100,"2022-09-30","CHEM"
103,106,102,102,19696600,"2022-10-03","CHEM"
103,104,101,102,4729700,"2022-10-04","CHEM"
97,103,97,102,26704600,"2022-10-05","CHEM"
103,103,101,102,2925700,"2022-10-06","CHEM"
102,104,98,98,22028100,"2022-10-07","CHEM"
102,102,97,100,12930100,"2022-10-10","CHEM"
100,101,99,99,4348300,"2022-10-11","CHEM"
100,100,94,94,9163600,"2022-10-12","CHEM"
92,100,92,93,4887400,"2022-10-13","CHEM"
93,95,88,88,8271700,"2022-10-14","CHEM"
89,89,82,82,9151500,"2022-10-17","CHEM"
82,91,80,87,6730800,"2022-10-18","CHEM"
84,95,84,93,9043200,"2022-10-19","CHEM"
90,97,90,96,2309000,"2022-10-20","CHEM"
93,97,93,94,1731500,"2022-10-21","CHEM"
93,97,88,88,5742900,"2022-10-24","CHEM"
88,95,88,92,8805700,"2022-10-25","CHEM"
95,114,92,106,137463900,"2022-10-26","CHEM"
108,125,107,121,127214700,"2022-10-27","CHEM"
122,131,116,117,85888500,"2022-10-28","CHEM"
117,124,116,122,23270400,"2022-10-31","CHEM"
122,123,114,114,22988600,"2022-11-01","CHEM"
115,124,109,114,38444500,"2022-11-02","CHEM"
111,119,110,110,30210700,"2022-11-03","CHEM"
110,113,105,105,13977000,"2022-11-04","CHEM"
105,114,104,114,26976400,"2022-11-07","CHEM"
114,115,111,111,15510500,"2022-11-08","CHEM"
111,114,108,110,8991200,"2022-11-09","CHEM"
110,113,107,108,9627300,"2022-11-10","CHEM"
109,110,101,101,14926400,"2022-11-11","CHEM"
103,104,98,98,15605100,"2022-11-14","CHEM"
98,101,97,97,6384200,"2022-11-15","CHEM"
97,100,92,92,8283000,"2022-11-16","CHEM"
93,98,92,94,9578200,"2022-11-17","CHEM"
96,97,94,95,4400800,"2022-11-18","CHEM"
95,114,95,114,90919400,"2022-11-21","CHEM"
116,120,107,110,23720700,"2022-11-22","CHEM"
110,118,108,111,24861100,"2022-11-23","CHEM"
110,112,107,111,8796000,"2022-11-24","CHEM"
111,116,110,110,51184200,"2022-11-25","CHEM"
111,112,105,105,5571400,"2022-11-28","CHEM"
107,109,104,104,7407000,"2022-11-29","CHEM"
104,107,101,101,5895600,"2022-11-30","CHEM"
101,106,101,101,3449900,"2022-12-01","CHEM"
103,120,99,111,104361300,"2022-12-02","CHEM"
111,131,110,130,162179500,"2022-12-05","CHEM"
130,142,124,139,125602100,"2022-12-06","CHEM"
139,146,131,134,99371200,"2022-12-07","CHEM"
135,179,135,171,310761900,"2022-12-08","CHEM"
173,176,160,160,96413500,"2022-12-09","CHEM"
160,210,155,202,310017400,"2022-12-12","CHEM"
202,206,190,199,97316400,"2022-12-13","CHEM"
200,202,195,197,28854600,"2022-12-14","CHEM"
199,230,197,220,293498200,"2022-12-15","CHEM"
224,226,210,218,49982600,"2022-12-16","CHEM"
218,230,204,204,139300300,"2022-12-19","CHEM"
216,216,190,190,20294400,"2022-12-20","CHEM"
185,185,177,177,21011500,"2022-12-21","CHEM"
168,182,165,165,141375300,"2022-12-22","CHEM"
166,170,155,162,189154700,"2022-12-23","CHEM"
162,162,151,151,58013700,"2022-12-26","CHEM"
150,150,141,141,24912900,"2022-12-27","CHEM"
132,160,132,154,258357600,"2022-12-28","CHEM"
150,162,148,152,120898800,"2022-12-29","CHEM"
142,162,142,159,80075900,"2022-12-30","CHEM"
161,167,159,165,108921100,"2023-01-02","CHEM"
166,168,156,162,47832300,"2023-01-03","CHEM"
165,166,152,158,45013100,"2023-01-04","CHEM"
159,161,147,147,30039700,"2023-01-05","CHEM"
147,152,139,141,26886100,"2023-01-06","CHEM"
141,162,138,162,109378800,"2023-01-09","CHEM"
163,164,151,154,58961200,"2023-01-10","CHEM"
156,159,145,146,43311800,"2023-01-11","CHEM"
147,156,144,152,82184900,"2023-01-12","CHEM"
153,157,148,150,38499200,"2023-01-13","CHEM"
151,163,150,162,89177900,"2023-01-16","CHEM"
162,168,154,155,109487100,"2023-01-17","CHEM"
156,166,154,166,84736700,"2023-01-18","CHEM"
167,173,156,160,127740700,"2023-01-19","CHEM"
160,165,157,158,41679900,"2023-01-20","CHEM"
159,160,150,155,30541300,"2023-01-24","CHEM"
155,156,151,151,14174500,"2023-01-25","CHEM"
152,160,151,159,61649500,"2023-01-26","CHEM"
159,160,152,153,21810100,"2023-01-27","CHEM"
154,157,153,155,23154800,"2023-01-30","CHEM"
155,156,152,154,16163200,"2023-01-31","CHEM"
154,158,152,154,18112600,"2023-02-01","CHEM"
154,155,144,144,36714800,"2023-02-02","CHEM"
140,144,137,143,45128300,"2023-02-03","CHEM"
145,147,143,144,17480400,"2023-02-06","CHEM"
145,145,134,143,38353600,"2023-02-07","CHEM"
145,145,142,143,15524800,"2023-02-08","CHEM"
144,147,140,142,32984000,"2023-02-09","CHEM"
145,145,139,139,12749200,"2023-02-10","CHEM"
139,142,132,133,18366800,"2023-02-13","CHEM"
135,140,134,137,24279700,"2023-02-14","CHEM"
139,148,137,147,61814800,"2023-02-15","CHEM"
148,149,143,145,24839500,"2023-02-16","CHEM"
145,146,142,146,14203700,"2023-02-17","CHEM"
146,151,144,148,53608400,"2023-02-20","CHEM"
149,150,146,147,9454700,"2023-02-21","CHEM"
144,154,143,154,65718700,"2023-02-22","CHEM"
154,156,149,150,32544700,"2023-02-23","CHEM"
150,154,149,152,36251900,"2023-02-24","CHEM"
153,159,152,158,60360200,"2023-02-27","CHEM"
156,159,151,152,24236000,"2023-02-28","CHEM"
154,155,152,154,30498000,"2023-03-01","CHEM"
154,155,150,154,10717000,"2023-03-02","CHEM"
155,165,153,163,114643800,"2023-03-03","CHEM"
166,166,159,159,36135200,"2023-03-06","CHEM"
159,164,148,148,57981500,"2023-03-07","CHEM"
138,149,138,146,16368400,"2023-03-08","CHEM"
146,147,141,142,10449300,"2023-03-09","CHEM"
141,144,140,141,19671200,"2023-03-10","CHEM"
140,143,138,141,12416500,"2023-03-13","CHEM"
140,143,138,141,17065600,"2023-03-14","CHEM"
142,145,141,144,32635000,"2023-03-15","CHEM"
145,145,134,134,14754000,"2023-03-16","CHEM"
133,137,131,135,11214400,"2023-03-17","CHEM"
135,138,131,132,20034000,"2023-03-20","CHEM"
132,133,123,123,15052300,"2023-03-21","CHEM"
115,123,115,115,8825800,"2023-03-24","CHEM"
109,113,107,107,4774800,"2023-03-27","CHEM"
100,143,100,139,196016300,"2023-03-28","CHEM"
139,140,130,130,13840900,"2023-03-29","CHEM"
121,121,121,121,4622700,"2023-03-30","CHEM"
113,135,113,118,73820200,"2023-03-31","CHEM"
119,126,118,119,13723200,"2023-04-03","CHEM"
119,120,113,115,9947400,"2023-04-04","CHEM"
113,121,113,117,5818300,"2023-04-05","CHEM"
117,120,113,115,7207600,"2023-04-06","CHEM"
116,116,113,116,4643400,"2023-04-10","CHEM"
116,118,114,115,3193400,"2023-04-11","CHEM"
116,134,115,132,105169300,"2023-04-12","CHEM"
133,133,123,123,24539700,"2023-04-13","CHEM"
123,125,118,124,11379700,"2023-04-14","CHEM"
125,126,120,121,5903400,"2023-04-17","CHEM"
121,121,116,119,7653700,"2023-04-18","CHEM"
120,122,118,120,3786900,"2023-04-26","CHEM"
120,126,120,123,9260100,"2023-04-27","CHEM"
123,125,119,120,5152500,"2023-04-28","CHEM"
120,124,119,124,9406900,"2023-05-02","CHEM"
125,126,121,121,3959200,"2023-05-03","CHEM"
121,123,119,123,2664100,"2023-05-04","CHEM"
123,124,119,121,4955400,"2023-05-05","CHEM"
121,122,115,116,6112700,"2023-05-08","CHEM"
116,118,115,115,2512900,"2023-05-09","CHEM"
116,117,115,116,2988800,"2023-05-10","CHEM"
116,116,109,113,4636400,"2023-05-11","CHEM"
113,113,107,107,3533200,"2023-05-12","CHEM"
108,109,103,105,2095500,"2023-05-15","CHEM"
106,106,100,103,3371100,"2023-05-16","CHEM"
104,132,103,110,183620800,"2023-05-17","CHEM"
110,111,104,107,18935000,"2023-05-19","CHEM"
107,115,107,112,15091600,"2023-05-22","CHEM"
113,115,107,107,8688600,"2023-05-23","CHEM"
108,119,108,114,36496700,"2023-05-24","CHEM"
115,116,110,112,6672200,"2023-05-25","CHEM"
113,113,110,112,3094700,"2023-05-26","CHEM"
112,113,109,109,5422300,"2023-05-29","CHEM"
109,117,109,111,12592200,"2023-05-30","CHEM"
111,112,106,107,4704200,"2023-05-31","CHEM"
107,110,106,106,3859000,"2023-06-05","CHEM"
106,110,106,107,2136200,"2023-06-06","CHEM"
107,109,106,108,1366400,"2023-06-07","CHEM"
108,112,104,106,7604000,"2023-06-08","CHEM"
108,112,107,111,6464400,"2023-06-09","CHEM"
112,113,110,110,2594800,"2023-06-12","CHEM"
110,112,109,112,3704300,"2023-06-13","CHEM"
112,113,110,112,2312700,"2023-06-14","CHEM"
112,112,109,111,3044900,"2023-06-15","CHEM"
108,111,104,106,7570300,"2023-06-16","CHEM"
106,108,103,106,3106900,"2023-06-19","CHEM"
98,106,98,105,4207300,"2023-06-20","CHEM"
105,106,103,104,1516300,"2023-06-21","CHEM"
104,106,104,105,1205400,"2023-06-22","CHEM"
105,106,102,103,1775300,"2023-06-23","CHEM"
103,111,101,110,6418800,"2023-06-26","CHEM"
112,112,107,111,3370400,"2023-06-27","CHEM"
111,111,107,109,3995000,"2023-07-03","CHEM"
111,114,107,109,1224900,"2023-07-04","CHEM"
109,110,108,110,858100,"2023-07-05","CHEM"
110,110,107,108,1346700,"2023-07-06","CHEM"
107,108,105,106,2672400,"2023-07-07","CHEM"
107,112,105,111,4776200,"2023-07-10","CHEM"
111,113,108,111,2732000,"2023-07-11","CHEM"
111,112,109,110,3242500,"2023-07-12","CHEM"
110,112,108,109,2703200,"2023-07-13","CHEM"
110,111,107,107,851500,"2023-07-14","CHEM"
109,111,107,109,2636600,"2023-07-17","CHEM"
109,110,107,108,462900,"2023-07-18","CHEM"
108,110,108,110,898500,"2023-07-20","CHEM"
112,112,108,110,482200,"2023-07-21","CHEM"
110,111,109,111,1e+07,"2023-07-24","CHEM"
111,111,109,110,1613400,"2023-07-25","CHEM"
110,110,108,108,928500,"2023-07-26","CHEM"
109,110,107,109,1639600,"2023-07-27","CHEM"
109,109,107,107,1471500,"2023-07-28","CHEM"
109,109,106,108,1137300,"2023-07-31","CHEM"
107,109,106,108,3092600,"2023-08-01","CHEM"
108,111,104,107,8629400,"2023-08-02","CHEM"
108,109,107,108,552400,"2023-08-03","CHEM"
108,111,107,111,1917600,"2023-08-04","CHEM"
111,115,108,112,5038200,"2023-08-07","CHEM"
113,117,111,117,3779300,"2023-08-08","CHEM"
116,120,115,115,4147700,"2023-08-09","CHEM"
115,122,115,120,5672900,"2023-08-10","CHEM"
121,121,116,119,2474800,"2023-08-11","CHEM"
119,120,113,115,2074900,"2023-08-14","CHEM"
117,117,113,116,1598500,"2023-08-15","CHEM"
117,118,116,117,1074600,"2023-08-16","CHEM"
118,123,115,122,5440500,"2023-08-18","CHEM"
132,132,118,118,4850300,"2023-08-21","CHEM"
110,118,110,117,2108300,"2023-08-22","CHEM"
114,119,114,117,1024300,"2023-08-23","CHEM"
119,119,115,116,580500,"2023-08-24","CHEM"
115,117,114,116,935500,"2023-08-25","CHEM"
116,117,115,117,554300,"2023-08-28","CHEM"
117,117,107,114,3206100,"2023-08-29","CHEM"
114,115,110,115,2431000,"2023-08-30","CHEM"
116,116,112,114,805000,"2023-08-31","CHEM"
113,117,112,116,2081900,"2023-09-01","CHEM"
115,119,113,113,2960900,"2023-09-04","CHEM"
116,117,112,114,1652800,"2023-09-05","CHEM"
114,117,113,113,2529100,"2023-09-06","CHEM"
114,115,112,112,417200,"2023-09-07","CHEM"
113,118,112,118,2914700,"2023-09-08","CHEM"
118,118,115,117,1374600,"2023-09-11","CHEM"
116,120,116,117,3936100,"2023-09-12","CHEM"
117,118,114,116,809400,"2023-09-13","CHEM"
116,117,112,115,871000,"2023-09-14","CHEM"
115,116,113,114,1382700,"2023-09-15","CHEM"
114,120,112,113,5493000,"2023-09-18","CHEM"
114,120,113,119,4181800,"2023-09-19","CHEM"
120,125,119,122,5243200,"2023-09-20","CHEM"
123,124,121,121,2478300,"2023-09-21","CHEM"
121,122,118,121,1772400,"2023-09-22","CHEM"
121,121,116,118,1630300,"2023-09-25","CHEM"
118,120,115,116,1495000,"2023-09-26","CHEM"
116,121,116,121,1784600,"2023-09-27","CHEM"
121,121,117,121,1055600,"2023-09-29","CHEM"
120,121,118,121,736800,"2023-10-02","CHEM"
119,122,101,101,9053900,"2023-10-03","CHEM"
102,118,102,117,9336500,"2023-10-04","CHEM"
118,119,114,114,1830100,"2023-10-05","CHEM"
116,117,113,115,269100,"2023-10-06","CHEM"
115,117,113,114,955500,"2023-10-09","CHEM"
115,115,111,114,592800,"2023-10-10","CHEM"
113,117,113,116,806300,"2023-10-11","CHEM"
116,128,116,122,22503200,"2023-10-12","CHEM"
123,123,119,122,13479000,"2023-10-13","CHEM"
122,122,117,118,9190300,"2023-10-16","CHEM"
117,119,115,115,8957200,"2023-10-17","CHEM"
115,124,115,124,22915100,"2023-10-18","CHEM"
124,124,120,122,10614900,"2023-10-19","CHEM"
122,125,121,125,20902600,"2023-10-20","CHEM"
125,126,121,123,9273300,"2023-10-23","CHEM"
122,124,121,123,8847400,"2023-10-24","CHEM"
122,123,121,123,8651100,"2023-10-25","CHEM"
123,124,121,122,8415300,"2023-10-26","CHEM"
121,132,121,131,42988000,"2023-10-27","CHEM"
132,132,125,126,11105400,"2023-10-30","CHEM"
127,129,126,128,12052500,"2023-10-31","CHEM"
128,128,125,127,10379600,"2023-11-01","CHEM"
127,129,126,129,13859200,"2023-11-02","CHEM"
129,144,128,138,96182700,"2023-11-03","CHEM"
138,139,133,135,12136600,"2023-11-06","CHEM"
135,140,132,134,22852400,"2023-11-07","CHEM"
133,135,126,127,10699200,"2023-11-08","CHEM"
127,127,115,116,20551300,"2023-11-09","CHEM"
116,118,113,118,28101000,"2023-11-10","CHEM"
119,119,115,116,13176700,"2023-11-13","CHEM"
115,118,114,117,22594000,"2023-11-14","CHEM"
119,120,115,115,24814900,"2023-11-15","CHEM"
116,120,115,120,36328100,"2023-11-16","CHEM"
120,124,119,124,53243500,"2023-11-17","CHEM"
125,125,117,118,16502300,"2023-11-20","CHEM"
118,120,116,117,13329700,"2023-11-21","CHEM"
117,120,117,118,14982900,"2023-11-22","CHEM"
118,119,117,118,17618600,"2023-11-23","CHEM"
117,120,117,120,29849800,"2023-11-24","CHEM"
121,122,118,120,15939800,"2023-11-27","CHEM"
120,124,119,121,18885400,"2023-11-28","CHEM"
123,123,119,119,13657000,"2023-11-29","CHEM"
119,125,118,124,61018500,"2023-11-30","CHEM"
125,126,111,111,40759800,"2023-12-01","CHEM"
110,114,107,108,16718700,"2023-12-04","CHEM"
108,108,105,106,16308100,"2023-12-05","CHEM"
107,107,102,102,13208300,"2023-12-06","CHEM"
104,110,101,110,49136400,"2023-12-07","CHEM"
103,112,103,112,52007000,"2023-12-08","CHEM"
110,112,107,109,14727500,"2023-12-11","CHEM"
110,112,107,109,15853300,"2023-12-12","CHEM"
108,111,108,111,21846300,"2023-12-13","CHEM"
111,112,109,111,14928900,"2023-12-14","CHEM"
111,119,111,118,52093100,"2023-12-15","CHEM"
116,124,115,124,83976000,"2023-12-18","CHEM"
124,125,118,119,27028000,"2023-12-19","CHEM"
119,120,118,119,13298600,"2023-12-20","CHEM"
119,121,117,119,11437800,"2023-12-21","CHEM"
119,120,118,119,13608800,"2023-12-22","CHEM"
119,120,117,117,13219800,"2023-12-27","CHEM"
117,119,117,117,13238000,"2023-12-28","CHEM"
117,121,117,120,29943800,"2023-12-29","CHEM"
119,122,119,121,23540200,"2024-01-02","CHEM"
121,123,120,123,26139500,"2024-01-03","CHEM"
123,125,119,121,14707700,"2024-01-04","CHEM"
120,125,120,125,47958400,"2024-01-05","CHEM"
125,125,122,123,22875500,"2024-01-08","CHEM"
123,124,122,123,22319600,"2024-01-09","CHEM"
122,130,122,126,67282800,"2024-01-10","CHEM"
125,126,122,123,28487900,"2024-01-11","CHEM"
122,129,122,126,96366500,"2024-01-12","CHEM"
126,126,126,126,0,"2024-01-15","CHEM"
123,135,123,133,96506300,"2024-01-16","CHEM"
133,134,127,127,28021700,"2024-01-17","CHEM"
128,129,127,129,36132200,"2024-01-18","CHEM"
128,135,128,132,35743600,"2024-01-19","CHEM"
132,133,128,132,25789400,"2024-01-22","CHEM"
130,131,127,127,13513900,"2024-01-23","CHEM"
127,127,108,120,30933000,"2024-01-24","CHEM"
120,122,112,121,40211600,"2024-01-25","CHEM"
119,121,116,117,13418800,"2024-01-26","CHEM"
116,117,112,115,18390600,"2024-01-29","CHEM"
113,122,113,115,48749600,"2024-01-30","CHEM"
114,115,110,114,27970900,"2024-01-31","CHEM"
113,113,107,111,19988900,"2024-02-01","CHEM"
111,111,106,108,10231400,"2024-02-02","CHEM"
107,108,104,104,12358300,"2024-02-05","CHEM"
104,106,103,106,25118500,"2024-02-06","CHEM"
107,110,104,107,25654700,"2024-02-07","CHEM"
109,109,106,107,15117200,"2024-02-12","CHEM"
107,110,106,109,19353500,"2024-02-13","CHEM"
109,111,108,111,28169000,"2024-02-15","CHEM"
110,112,106,108,18797700,"2024-02-16","CHEM"
107,109,104,107,16396700,"2024-02-19","CHEM"
107,109,105,109,19778700,"2024-02-20","CHEM"
108,108,105,106,12280500,"2024-02-21","CHEM"
107,108,104,105,18140900,"2024-02-22","CHEM"
105,105,101,102,13074800,"2024-02-23","CHEM"
102,105,101,105,36394600,"2024-02-26","CHEM"
106,112,104,109,115498100,"2024-02-27","CHEM"
110,110,106,108,52731500,"2024-02-28","CHEM"
108,111,107,109,61444100,"2024-02-29","CHEM"
107,111,107,109,72145300,"2024-03-01","CHEM"
109,109,103,105,26555400,"2024-03-04","CHEM"
105,105,102,103,22492300,"2024-03-05","CHEM"
103,109,103,108,63070900,"2024-03-06","CHEM"
109,109,105,106,31038500,"2024-03-07","CHEM"
106,107,105,106,22196000,"2024-03-08","CHEM"
105,109,103,107,35847100,"2024-03-13","CHEM"
107,107,105,105,19864300,"2024-03-14","CHEM"
105,106,103,104,12140700,"2024-03-15","CHEM"
104,105,103,104,15598400,"2024-03-18","CHEM"
103,106,101,105,19156600,"2024-03-19","CHEM"
104,105,102,103,9862000,"2024-03-20","CHEM"
101,103,101,102,11356100,"2024-03-21","CHEM"
102,104,100,102,11872700,"2024-03-22","CHEM"
102,102,102,102,0,"2024-03-25","CHEM"
102,102,102,102,0,"2024-03-26","CHEM"
90,91,77,78,17118900,"2024-03-27","CHEM"
62,82,62,80,5566700,"2024-03-28","CHEM"
80,82,71,73,6475100,"2024-04-01","CHEM"
73,78,72,77,1486200,"2024-04-02","CHEM"
77,80,76,77,2529600,"2024-04-03","CHEM"
76,76,72,73,1234900,"2024-04-04","CHEM"
73,76,72,73,637000,"2024-04-05","CHEM"
73,73,68,69,2109000,"2024-04-16","CHEM"
69,70,69,70,401900,"2024-04-17","CHEM"
71,71,66,67,981100,"2024-04-18","CHEM"
66,67,62,64,1024100,"2024-04-19","CHEM"
64,64,58,61,1937100,"2024-04-22","CHEM"
60,65,57,62,2749200,"2024-04-23","CHEM"
62,65,62,63,610400,"2024-04-24","CHEM"
63,66,63,66,838800,"2024-04-25","CHEM"
66,66,63,65,413900,"2024-04-26","CHEM"
65,68,63,68,827200,"2024-04-29","CHEM"
68,69,65,68,573400,"2024-04-30","CHEM"
68,68,65,67,472700,"2024-05-02","CHEM"
67,71,65,67,412300,"2024-05-03","CHEM"
66,68,65,67,558000,"2024-05-06","CHEM"
66,68,65,68,206100,"2024-05-07","CHEM"
68,68,65,66,288000,"2024-05-08","CHEM"
65,67,60,60,444600,"2024-05-13","CHEM"
62,81,62,81,15994200,"2024-05-14","CHEM"
92,102,87,97,70923600,"2024-05-15","CHEM"
98,99,84,89,12256300,"2024-05-16","CHEM"
89,92,83,86,7896200,"2024-05-17","CHEM"
86,87,83,84,3096100,"2024-05-20","CHEM"
84,86,83,85,2024000,"2024-05-21","CHEM"
83,88,83,84,2329000,"2024-05-22","CHEM"
80,85,80,83,2592100,"2024-05-27","CHEM"
81,89,81,86,4941500,"2024-05-28","CHEM"
86,89,84,86,1383000,"2024-05-29","CHEM"
90,104,83,85,80094100,"2024-05-30","CHEM"
79,87,79,83,5795900,"2024-05-31","CHEM"
83,84,79,82,2657300,"2024-06-03","CHEM"
82,82,79,81,1385400,"2024-06-04","CHEM"
81,82,79,79,1063700,"2024-06-05","CHEM"
79,80,75,77,2321600,"2024-06-06","CHEM"
77,79,74,77,759000,"2024-06-07","CHEM"
75,78,71,77,3237100,"2024-06-10","CHEM"
80,80,77,78,2758800,"2024-06-11","CHEM"
84,91,77,77,29224700,"2024-06-12","CHEM"
78,78,72,73,2883600,"2024-06-13","CHEM"
73,76,70,70,1448400,"2024-06-14","CHEM"
70,71,65,71,2337300,"2024-06-19","CHEM"
71,73,67,72,1200700,"2024-06-20","CHEM"
70,73,70,71,386600,"2024-06-21","CHEM"
72,72,68,71,511400,"2024-06-24","CHEM"
71,74,70,73,983000,"2024-06-25","CHEM"
74,75,71,73,528800,"2024-06-26","CHEM"
73,74,72,74,348400,"2024-06-27","CHEM"
73,74,72,73,784600,"2024-06-28","CHEM"
73,74,72,73,425900,"2024-07-01","CHEM"
71,73,70,73,554000,"2024-07-02","CHEM"
72,73,70,73,844900,"2024-07-03","CHEM"
72,73,71,71,311500,"2024-07-04","CHEM"
71,74,71,73,541100,"2024-07-05","CHEM"
73,74,71,72,312800,"2024-07-08","CHEM"
72,73,70,73,544100,"2024-07-09","CHEM"
72,73,70,71,1530200,"2024-07-10","CHEM"
70,72,69,71,606500,"2024-07-11","CHEM"
71,72,66,70,1439100,"2024-07-12","CHEM"
70,71,68,71,959800,"2024-07-15","CHEM"
71,71,70,71,1116200,"2024-07-16","CHEM"
73,73,70,70,500400,"2024-07-17","CHEM"
70,79,70,76,18822000,"2024-07-18","CHEM"
77,77,73,74,3457800,"2024-07-19","CHEM"
74,74,71,73,1703900,"2024-07-22","CHEM"
73,73,71,71,1368800,"2024-07-23","CHEM"
71,73,70,71,2110100,"2024-07-24","CHEM"
73,73,70,71,1004500,"2024-07-25","CHEM"
70,72,70,70,785600,"2024-07-26","CHEM"
70,73,70,71,1493700,"2024-07-29","CHEM"
72,72,70,70,707600,"2024-07-30","CHEM"
71,80,70,74,11868700,"2024-07-31","CHEM"
74,74,72,73,1241700,"2024-08-01","CHEM"
73,74,71,73,1720000,"2024-08-02","CHEM"
72,72,67,69,2750900,"2024-08-05","CHEM"
68,73,68,70,706400,"2024-08-06","CHEM"
69,71,69,70,1726600,"2024-08-07","CHEM"
70,71,66,70,2071700,"2024-08-08","CHEM"
70,70,68,70,847200,"2024-08-09","CHEM"
70,70,67,70,1459600,"2024-08-12","CHEM"
70,71,68,68,1196600,"2024-08-13","CHEM"
68,72,67,70,3112500,"2024-08-14","CHEM"
71,71,68,69,949100,"2024-08-15","CHEM"
70,71,70,70,692500,"2024-08-16","CHEM"
70,71,69,71,1615500,"2024-08-19","CHEM"
71,71,69,71,2310500,"2024-08-20","CHEM"
71,72,71,71,874800,"2024-08-21","CHEM"
71,71,70,70,1954300,"2024-08-22","CHEM"
70,71,70,71,280300,"2024-08-23","CHEM"
71,73,70,71,3990000,"2024-08-26","CHEM"
72,72,70,72,1174200,"2024-08-27","CHEM"
72,97,71,97,175870900,"2024-08-28","CHEM"
99,103,79,83,106459800,"2024-08-29","CHEM"
84,84,77,78,23429200,"2024-08-30","CHEM"
78,83,76,82,13159500,"2024-09-02","CHEM"
82,84,80,83,11561700,"2024-09-03","CHEM"
84,86,81,81,23849400,"2024-09-04","CHEM"
81,82,79,81,8805200,"2024-09-05","CHEM"
82,82,79,80,2254800,"2024-09-06","CHEM"
80,82,79,80,4215000,"2024-09-09","CHEM"
81,81,79,80,2819900,"2024-09-10","CHEM"
80,81,78,81,3127700,"2024-09-11","CHEM"
81,81,79,79,1963200,"2024-09-12","CHEM"
80,80,79,79,1384400,"2024-09-13","CHEM"
80,80,77,79,2566900,"2024-09-17","CHEM"
79,80,77,78,2459600,"2024-09-18","CHEM"
78,79,77,77,1630800,"2024-09-19","CHEM"
78,78,76,77,2277700,"2024-09-20","CHEM"
76,78,76,78,2497300,"2024-09-23","CHEM"
79,79,76,78,2071800,"2024-09-24","CHEM"
78,78,71,77,3893400,"2024-09-25","CHEM"
77,78,73,77,3206500,"2024-09-26","CHEM"
77,77,75,77,1045500,"2024-09-27","CHEM"
77,77,74,75,2942700,"2024-09-30","CHEM"
75,76,74,75,691800,"2024-10-01","CHEM"
75,76,73,73,2269500,"2024-10-02","CHEM"
74,75,72,74,1956000,"2024-10-03","CHEM"
74,75,72,73,1731300,"2024-10-04","CHEM"
73,74,71,73,1101400,"2024-10-07","CHEM"
73,73,71,72,2046500,"2024-10-08","CHEM"
73,76,72,74,4060200,"2024-10-09","CHEM"
74,75,71,72,1569900,"2024-10-10","CHEM"
73,73,71,71,1571900,"2024-10-11","CHEM"
71,73,71,72,617300,"2024-10-14","CHEM"
72,74,71,73,1556500,"2024-10-15","CHEM"
73,74,72,73,984600,"2024-10-16","CHEM"
73,74,72,73,1364600,"2024-10-17","CHEM"
74,75,73,74,1494800,"2024-10-18","CHEM"
74,76,73,74,1106700,"2024-10-21","CHEM"
75,75,72,74,2123100,"2024-10-22","CHEM"
74,75,73,74,1087000,"2024-10-23","CHEM"
74,75,73,73,645600,"2024-10-24","CHEM"
73,75,73,74,865200,"2024-10-25","CHEM"
75,75,73,74,715600,"2024-10-28","CHEM"
74,74,71,72,1480400,"2024-10-29","CHEM"
72,74,70,71,1471900,"2024-10-30","CHEM"
72,73,71,73,578700,"2024-10-31","CHEM"
74,75,72,74,1603500,"2024-11-01","CHEM"
73,74,72,73,1199700,"2024-11-04","CHEM"
72,73,72,72,894700,"2024-11-05","CHEM"
73,73,71,72,762200,"2024-11-06","CHEM"
72,72,69,71,776500,"2024-11-07","CHEM"
71,71,68,69,1404800,"2024-11-08","CHEM"
69,76,66,71,2830300,"2024-11-11","CHEM"
71,72,69,69,539300,"2024-11-12","CHEM"
69,73,68,70,622400,"2024-11-13","CHEM"
70,72,67,71,676800,"2024-11-14","CHEM"
71,71,66,68,1100000,"2024-11-15","CHEM"
68,69,66,68,239900,"2024-11-18","CHEM"
68,69,68,68,913800,"2024-11-19","CHEM"
68,69,67,68,175000,"2024-11-20","CHEM"
69,74,66,71,2701800,"2024-11-21","CHEM"
71,75,68,72,2964400,"2024-11-22","CHEM"
70,73,69,70,1966400,"2024-11-25","CHEM"
71,72,70,70,219200,"2024-11-26","CHEM"
71,71,67,69,907400,"2024-11-28","CHEM"
69,74,68,73,5087000,"2024-11-29","CHEM"
73,75,69,71,2708800,"2024-12-02","CHEM"
71,72,70,71,299600,"2024-12-03","CHEM"
72,72,66,68,2870500,"2024-12-04","CHEM"
69,69,68,68,627800,"2024-12-05","CHEM"
69,69,68,69,439800,"2024-12-06","CHEM"
70,70,68,69,655900,"2024-12-09","CHEM"
69,73,69,70,865900,"2024-12-10","CHEM"
70,71,69,69,700600,"2024-12-11","CHEM"
69,70,68,69,720700,"2024-12-12","CHEM"
69,69,67,69,645900,"2024-12-13","CHEM"
69,69,64,68,1961100,"2024-12-16","CHEM"
68,68,66,66,266600,"2024-12-17","CHEM"
66,68,64,64,822200,"2024-12-18","CHEM"
65,66,61,62,973000,"2024-12-19","CHEM"
62,65,62,65,435500,"2024-12-20","CHEM"
65,65,63,64,328400,"2024-12-23","CHEM"
65,65,61,62,614500,"2024-12-24","CHEM"
63,64,62,62,386800,"2024-12-27","CHEM"
62,64,62,63,198300,"2024-12-30","CHEM"
63,65,62,63,470500,"2025-01-02","CHEM"
63,64,60,61,2343000,"2025-01-03","CHEM"
62,62,60,60,655100,"2025-01-06","CHEM"
61,61,59,60,1360700,"2025-01-07","CHEM"
60,61,59,59,426600,"2025-01-08","CHEM"
60,60,58,59,497900,"2025-01-09","CHEM"
59,59,57,57,1138100,"2025-01-10","CHEM"
58,58,54,55,3263000,"2025-01-13","CHEM"
56,74,55,74,80895600,"2025-01-14","CHEM"
78,79,60,65,44860500,"2025-01-15","CHEM"
65,72,63,68,29975000,"2025-01-16","CHEM"
68,69,62,66,12138800,"2025-01-17","CHEM"
66,66,60,61,11324800,"2025-01-20","CHEM"
61,62,60,61,4228900,"2025-01-21","CHEM"
60,62,57,59,4423300,"2025-01-22","CHEM"
60,60,58,58,1502600,"2025-01-23","CHEM"
58,60,56,57,3165000,"2025-01-24","CHEM"
57,59,56,59,1088700,"2025-01-30","CHEM"
58,59,57,58,905100,"2025-01-31","CHEM"
58,59,56,57,1005900,"2025-02-03","CHEM"
57,63,56,60,13398000,"2025-02-04","CHEM"
61,61,57,58,3728400,"2025-02-05","CHEM"
59,59,57,58,3363300,"2025-02-06","CHEM"
59,59,56,57,1074200,"2025-02-07","CHEM"
57,58,55,55,1248200,"2025-02-10","CHEM"
55,56,53,54,2872200,"2025-02-11","CHEM"
55,55,54,55,338500,"2025-02-12","CHEM"
56,58,54,56,2308200,"2025-02-13","CHEM"
56,57,55,55,1214200,"2025-02-14","CHEM"
55,56,54,55,1231300,"2025-02-17","CHEM"
55,63,54,55,15776200,"2025-02-18","CHEM"
55,58,54,58,3714600,"2025-02-19","CHEM"
63,70,59,59,49221500,"2025-02-20","CHEM"
59,62,58,60,3381700,"2025-02-21","CHEM"
59,64,57,63,12383200,"2025-02-24","CHEM"
66,72,56,56,40683000,"2025-02-25","CHEM"
57,58,55,57,2743900,"2025-02-26","CHEM"
57,57,55,55,3252700,"2025-02-27","CHEM"
56,56,54,55,1196900,"2025-02-28","CHEM"
55,56,54,55,1461300,"2025-03-03","CHEM"
55,55,53,53,1667300,"2025-03-04","CHEM"
54,65,53,55,14176400,"2025-03-05","CHEM"
56,58,55,56,2292500,"2025-03-06","CHEM"
56,58,56,57,1099500,"2025-03-07","CHEM"
58,58,55,55,1328300,"2025-03-10","CHEM"
55,56,54,55,1176100,"2025-03-11","CHEM"
55,57,54,57,1864500,"2025-03-12","CHEM"
62,65,55,56,19346800,"2025-03-13","CHEM"
57,57,55,56,2000700,"2025-03-14","CHEM"
56,56,54,55,936700,"2025-03-17","CHEM"
54,55,52,53,2858900,"2025-03-18","CHEM"
54,55,54,54,652300,"2025-03-19","CHEM"
55,56,53,55,610800,"2025-03-20","CHEM"
55,56,53,54,1403500,"2025-03-21","CHEM"
53,53,50,51,7885600,"2025-03-24","CHEM"
51,52,50,52,2744700,"2025-03-25","CHEM"
51,53,51,53,881500,"2025-03-26","CHEM"
53,54,52,52,1915000,"2025-03-27","CHEM"
52,52,50,50,4291700,"2025-04-08","CHEM"
50,51,50,51,1332700,"2025-04-09","CHEM"
51,52,50,52,3523400,"2025-04-10","CHEM"
52,53,51,53,1353300,"2025-04-11","CHEM"
57,63,51,51,33668300,"2025-04-14","CHEM"
52,53,51,52,3413600,"2025-04-15","CHEM"
52,53,51,52,1198200,"2025-04-16","CHEM"
51,52,50,52,4286100,"2025-04-17","CHEM"
51,52,51,51,608300,"2025-04-21","CHEM"
51,52,50,52,843400,"2025-04-22","CHEM"
51,52,50,50,10194600,"2025-04-23","CHEM"
50,53,50,52,12195300,"2025-04-24","CHEM"
53,53,51,52,976900,"2025-04-25","CHEM"
52,55,51,52,15775000,"2025-04-28","CHEM"
53,54,52,53,1893600,"2025-04-29","CHEM"
53,55,52,54,3316300,"2025-04-30","CHEM"
54,54,52,53,1717100,"2025-05-02","CHEM"
53,59,51,53,29824100,"2025-05-05","CHEM"
53,53,52,53,2592400,"2025-05-06","CHEM"
53,53,52,53,2375700,"2025-05-07","CHEM"
53,64,52,54,71046900,"2025-05-08","CHEM"
55,55,53,54,4873900,"2025-05-09","CHEM"
54,55,53,54,4663700,"2025-05-14","CHEM"
54,58,54,55,7675900,"2025-05-15","CHEM"
57,58,55,57,4282300,"2025-05-16","CHEM"
57,58,56,57,2385100,"2025-05-19","CHEM"
57,58,55,57,3055700,"2025-05-20","CHEM"
57,57,55,57,2504900,"2025-05-21","CHEM"
56,57,56,56,1326200,"2025-05-22","CHEM"
57,59,56,59,4548400,"2025-05-23","CHEM"
58,58,56,57,3018000,"2025-05-26","CHEM"
57,57,56,56,1580900,"2025-05-27","CHEM"
56,57,55,55,1297100,"2025-05-28","CHEM"
55,58,54,55,3428700,"2025-06-02","CHEM"
55,56,54,56,1259000,"2025-06-03","CHEM"
56,56,54,56,1340500,"2025-06-04","CHEM"
56,56,54,54,4046600,"2025-06-05","CHEM"
54,55,53,54,1758800,"2025-06-10","CHEM"
55,55,53,54,929400,"2025-06-11","CHEM"
54,54,53,54,1587500,"2025-06-12","CHEM"
54,54,53,54,1834900,"2025-06-13","CHEM"
54,54,53,54,1992400,"2025-06-16","CHEM"
54,54,52,53,4102300,"2025-06-17","CHEM"
53,53,52,52,803900,"2025-06-18","CHEM"
53,56,52,55,8804100,"2025-06-19","CHEM"
56,56,54,55,2991000,"2025-06-20","CHEM"
55,57,53,55,5935000,"2025-06-23","CHEM"
54,56,54,54,2132000,"2025-06-24","CHEM"
54,55,53,54,1743500,"2025-06-25","CHEM"
54,54,53,54,289000,"2025-06-26","CHEM"
53,54,53,54,839700,"2025-06-30","CHEM"
53,55,53,54,1550300,"2025-07-01","CHEM"
55,56,53,54,2895200,"2025-07-02","CHEM"
54,55,53,54,917100,"2025-07-03","CHEM"
54,57,53,54,5339500,"2025-07-04","CHEM"
54,56,54,54,2485600,"2025-07-07","CHEM"
55,55,54,55,426300,"2025-07-08","CHEM"
54,55,53,55,429500,"2025-07-09","CHEM"
55,55,53,55,3532800,"2025-07-10","CHEM"
55,57,54,57,5098000,"2025-07-11","CHEM"
56,56,54,55,3033800,"2025-07-14","CHEM"
55,55,54,54,651300,"2025-07-15","CHEM"
54,55,53,54,2186400,"2025-07-16","CHEM"
55,55,54,55,1141200,"2025-07-17","CHEM"
54,60,54,58,12251700,"2025-07-18","CHEM"
58,58,54,57,5216900,"2025-07-21","CHEM"
57,67,56,63,52050700,"2025-07-22","CHEM"
63,63,59,60,13982500,"2025-07-23","CHEM"
60,63,59,61,7702600,"2025-07-24","CHEM"
62,62,59,59,2313700,"2025-07-25","CHEM"
59,60,57,59,2419000,"2025-07-28","CHEM"
60,62,58,60,5221400,"2025-07-29","CHEM"
60,62,59,61,4199400,"2025-07-30","CHEM"
62,68,60,65,49595400,"2025-07-31","CHEM"
66,72,63,64,35882700,"2025-08-01","CHEM"
64,83,62,78,155903400,"2025-08-04","CHEM"
78,80,71,73,47726900,"2025-08-05","CHEM"
74,76,71,73,14785100,"2025-08-06","CHEM"
73,75,71,73,9719800,"2025-08-07","CHEM"
72,82,71,78,80981900,"2025-08-08","CHEM"
82,105,82,105,436647800,"2025-08-11","CHEM"
105,105,105,105,0,"2025-08-12","CHEM"
95,123,93,106,465411100,"2025-08-13","CHEM"
112,116,102,105,93157700,"2025-08-14","CHEM"
108,109,100,102,25094700,"2025-08-15","CHEM"
NA,NA,NA,NA,NA,"2025-08-18","CHEM"
105,110,99,105,54406300,"2025-08-19","CHEM"
106,107,100,104,31152500,"2025-08-20","CHEM"
104,104,101,101,17981700,"2025-08-21","CHEM"
103,110,101,103,62846900,"2025-08-22","CHEM"
104,105,99,102,31076400,"2025-08-25","CHEM"
101,103,101,101,7296700,"2025-08-26","CHEM"
102,102,87,99,16395400,"2025-08-27","CHEM"
100,101,92,97,8782000,"2025-08-28","CHEM"
99,99,90,95,16538900,"2025-08-29","CHEM"
89,94,84,90,11445100,"2025-09-01","CHEM"
93,110,92,107,238392900,"2025-09-02","CHEM"
109,109,96,99,58854500,"2025-09-03","CHEM"
103,103,98,99,17777800,"2025-09-04","CHEM"
101,105,97,97,28015300,"2025-09-08","CHEM"
96,99,88,92,16568200,"2025-09-09","CHEM"
92,94,90,91,5440500,"2025-09-10","CHEM"
91,94,91,93,4626900,"2025-09-11","CHEM"
93,107,90,102,78643400,"2025-09-12","CHEM"
102,102,97,100,20987300,"2025-09-15","CHEM"
102,102,99,99,13877200,"2025-09-16","CHEM"
100,108,99,103,60344300,"2025-09-17","CHEM"
103,104,100,100,9585000,"2025-09-18","CHEM"
101,101,97,99,3864800,"2025-09-19","CHEM"
100,100,97,98,6046700,"2025-09-22","CHEM"
98,104,97,100,18443900,"2025-09-23","CHEM"
101,101,90,97,8438500,"2025-09-24","CHEM"
97,97,93,94,4777400,"2025-09-25","CHEM"
95,99,93,97,4988200,"2025-09-26","CHEM"
97,100,95,97,9311800,"2025-09-29","CHEM"
98,99,97,98,4215000,"2025-09-30","CHEM"
98,98,96,97,6240800,"2025-10-01","CHEM"
97,112,96,107,177779200,"2025-10-02","CHEM"
107,128,104,114,337060700,"2025-10-03","CHEM"
119,125,105,110,107045000,"2025-10-06","CHEM"
110,111,99,102,35447600,"2025-10-07","CHEM"
104,104,98,100,18336600,"2025-10-08","CHEM"
101,103,98,100,8587200,"2025-10-09","CHEM"
100,101,97,97,8976300,"2025-10-10","CHEM"
95,97,91,94,13575500,"2025-10-13","CHEM"
95,95,86,87,18067400,"2025-10-14","CHEM"
87,89,85,85,6332700,"2025-10-15","CHEM"
85,93,85,87,15976400,"2025-10-16","CHEM"
89,89,82,82,8883300,"2025-10-17","CHEM"
82,95,82,89,19467000,"2025-10-20","CHEM"
91,93,88,89,6739800,"2025-10-21","CHEM"
90,90,87,89,4142000,"2025-10-22","CHEM"
88,94,87,93,10682300,"2025-10-23","CHEM"
92,96,91,94,6443600,"2025-10-24","CHEM"
95,96,90,90,4839400,"2025-10-27","CHEM"
91,95,89,90,7233300,"2025-10-28","CHEM"
90,90,89,90,1103700,"2025-10-29","CHEM"
90,94,88,90,4449000,"2025-10-30","CHEM"
89,94,88,89,4572400,"2025-10-31","CHEM"
88,94,88,89,13542500,"2025-11-03","CHEM"
89,101,89,96,78428200,"2025-11-04","CHEM"
94,96,93,95,16583200,"2025-11-05","CHEM"
95,96,92,96,13597800,"2025-11-06","CHEM"
115,121,106,121,354429400,"2025-11-07","CHEM"
137,155,125,129,484320900,"2025-11-10","CHEM"
129,129,113,114,79124300,"2025-11-11","CHEM"
118,118,110,112,35046100,"2025-11-12","CHEM"
111,113,108,112,24678300,"2025-11-13","CHEM"
112,115,109,109,20997200,"2025-11-14","CHEM"
109,115,109,112,17845700,"2025-11-17","CHEM"
113,113,106,109,13007200,"2025-11-18","CHEM"
109,110,107,110,9409300,"2025-11-19","CHEM"
110,113,108,112,14651300,"2025-11-20","CHEM"
111,112,109,110,5589500,"2025-11-21","CHEM"
110,111,108,109,6048200,"2025-11-24","CHEM"
109,110,108,110,8732100,"2025-11-25","CHEM"
110,110,105,106,10672300,"2025-11-26","CHEM"
106,108,105,105,7527400,"2025-11-27","CHEM"
106,112,106,109,13813200,"2025-11-28","CHEM"
109,110,106,108,4595200,"2025-12-01","CHEM"
108,109,103,106,9556300,"2025-12-02","CHEM"
106,111,105,107,7914500,"2025-12-03","CHEM"
108,108,106,106,3711100,"2025-12-04","CHEM"
108,110,107,109,9463700,"2025-12-05","CHEM"
109,115,107,112,18173500,"2025-12-08","CHEM"
114,114,108,109,10814900,"2025-12-09","CHEM"
109,110,104,106,11430900,"2025-12-10","CHEM"
106,107,100,103,7346500,"2025-12-11","CHEM"
103,103,100,101,3613900,"2025-12-12","CHEM"