"Open","High","Low","Close","Volume","Date","Emiten"
660,660,500,660,12014800,"2019-12-05","IFSH"
700,710,575,650,6781600,"2019-12-06","IFSH"
650,670,575,670,3646100,"2019-12-09","IFSH"
675,675,620,645,638400,"2019-12-10","IFSH"
625,710,620,655,2466700,"2019-12-11","IFSH"
655,670,640,645,350600,"2019-12-12","IFSH"
645,655,625,630,217200,"2019-12-13","IFSH"
635,700,635,635,331500,"2019-12-16","IFSH"
655,655,600,610,190900,"2019-12-17","IFSH"
615,615,570,570,114500,"2019-12-18","IFSH"
570,620,555,565,53400,"2019-12-19","IFSH"
565,620,540,565,46100,"2019-12-20","IFSH"
610,610,550,585,38500,"2019-12-23","IFSH"
585,585,535,565,93600,"2019-12-26","IFSH"
565,635,535,630,106900,"2019-12-27","IFSH"
630,630,570,590,18200,"2019-12-30","IFSH"
600,650,560,645,83000,"2020-01-02","IFSH"
635,635,580,580,15000,"2020-01-03","IFSH"
580,625,580,580,7500,"2020-01-06","IFSH"
580,580,550,580,33100,"2020-01-07","IFSH"
570,570,520,560,71800,"2020-01-08","IFSH"
560,560,505,540,37900,"2020-01-09","IFSH"
510,550,510,540,23000,"2020-01-10","IFSH"
540,540,490,500,25700,"2020-01-13","IFSH"
500,520,442,462,54000,"2020-01-14","IFSH"
500,500,460,460,26800,"2020-01-15","IFSH"
500,505,500,505,29300,"2020-01-16","IFSH"
500,500,462,468,9000,"2020-01-17","IFSH"
468,500,468,468,18200,"2020-01-20","IFSH"
488,500,470,488,11200,"2020-01-21","IFSH"
486,486,486,486,6100,"2020-01-22","IFSH"
486,486,486,486,0,"2020-01-23","IFSH"
500,510,488,500,16200,"2020-01-24","IFSH"
490,490,490,490,200,"2020-01-27","IFSH"
490,500,490,500,300,"2020-01-28","IFSH"
500,500,500,500,0,"2020-01-29","IFSH"
490,490,490,490,50000,"2020-01-30","IFSH"
490,490,480,480,296700,"2020-01-31","IFSH"
458,460,450,460,34600,"2020-02-03","IFSH"
490,490,488,488,600,"2020-02-04","IFSH"
480,488,480,488,2000,"2020-02-05","IFSH"
488,488,488,488,0,"2020-02-06","IFSH"
500,500,480,480,2100,"2020-02-07","IFSH"
480,480,480,480,300,"2020-02-10","IFSH"
500,500,400,470,600,"2020-02-11","IFSH"
470,470,470,470,0,"2020-02-12","IFSH"
470,470,470,470,0,"2020-02-13","IFSH"
470,470,470,470,200,"2020-02-14","IFSH"
468,468,370,444,2700,"2020-02-17","IFSH"
444,446,420,446,2700,"2020-02-18","IFSH"
460,472,390,470,12400,"2020-02-19","IFSH"
478,478,470,476,1700,"2020-02-20","IFSH"
480,480,480,480,1200,"2020-02-21","IFSH"
480,490,480,480,120200,"2020-02-24","IFSH"
476,476,476,476,100,"2020-02-25","IFSH"
476,500,476,476,75400,"2020-02-26","IFSH"
480,480,460,460,60600,"2020-02-27","IFSH"
460,460,460,460,100,"2020-02-28","IFSH"
448,448,442,442,600,"2020-03-02","IFSH"
442,500,442,480,15200,"2020-03-03","IFSH"
490,490,460,460,6600,"2020-03-04","IFSH"
460,500,460,500,77500,"2020-03-05","IFSH"
470,470,460,460,26900,"2020-03-06","IFSH"
460,480,430,430,7500,"2020-03-09","IFSH"
500,500,388,440,98600,"2020-03-10","IFSH"
396,396,396,396,21100,"2020-03-11","IFSH"
358,358,358,358,400,"2020-03-12","IFSH"
334,440,334,440,700,"2020-03-13","IFSH"
438,440,438,440,2000,"2020-03-16","IFSH"
440,440,440,440,0,"2020-03-17","IFSH"
440,440,440,440,0,"2020-03-18","IFSH"
450,450,410,410,400,"2020-03-19","IFSH"
382,382,382,382,100,"2020-03-20","IFSH"
382,382,382,382,0,"2020-03-23","IFSH"
382,382,382,382,0,"2020-03-24","IFSH"
380,380,356,356,103300,"2020-03-26","IFSH"
376,396,376,396,200,"2020-03-27","IFSH"
396,396,380,380,200,"2020-03-30","IFSH"
380,380,380,380,300,"2020-03-31","IFSH"
380,380,380,380,0,"2020-04-01","IFSH"
354,370,354,370,53400,"2020-04-02","IFSH"
370,370,370,370,0,"2020-04-03","IFSH"
370,370,370,370,0,"2020-04-06","IFSH"
360,360,356,356,1100,"2020-04-07","IFSH"
400,400,370,370,1000,"2020-04-08","IFSH"
390,400,390,390,4700,"2020-04-09","IFSH"
390,390,368,368,23200,"2020-04-13","IFSH"
350,350,350,350,10000,"2020-04-14","IFSH"
350,350,350,350,1400,"2020-04-15","IFSH"
350,350,350,350,0,"2020-04-16","IFSH"
350,350,340,340,2500,"2020-04-17","IFSH"
340,340,340,340,0,"2020-04-20","IFSH"
340,340,340,340,0,"2020-04-21","IFSH"
340,340,340,340,0,"2020-04-22","IFSH"
340,340,340,340,0,"2020-04-23","IFSH"
340,340,340,340,0,"2020-04-24","IFSH"
340,340,340,340,0,"2020-04-27","IFSH"
340,340,340,340,0,"2020-04-28","IFSH"
340,340,340,340,0,"2020-04-29","IFSH"
318,338,318,318,10200,"2020-04-30","IFSH"
318,318,318,318,0,"2020-05-04","IFSH"
316,318,316,318,1000,"2020-05-05","IFSH"
318,318,318,318,0,"2020-05-06","IFSH"
318,318,318,318,0,"2020-05-08","IFSH"
300,300,300,300,10000,"2020-05-11","IFSH"
300,300,300,300,0,"2020-05-12","IFSH"
300,300,300,300,0,"2020-05-13","IFSH"
280,280,280,280,200,"2020-05-14","IFSH"
280,280,280,280,0,"2020-05-15","IFSH"
280,280,280,280,4200,"2020-05-18","IFSH"
280,280,280,280,0,"2020-05-19","IFSH"
280,280,280,280,0,"2020-05-20","IFSH"
262,262,262,262,3200,"2020-05-26","IFSH"
282,320,282,290,2700,"2020-05-27","IFSH"
290,290,270,270,2600,"2020-05-28","IFSH"
254,256,254,256,200,"2020-05-29","IFSH"
256,256,256,256,0,"2020-06-02","IFSH"
250,300,250,300,96800,"2020-06-03","IFSH"
300,300,280,280,88300,"2020-06-04","IFSH"
264,298,264,298,7300,"2020-06-05","IFSH"
300,300,280,298,4100,"2020-06-08","IFSH"
284,300,280,280,94600,"2020-06-09","IFSH"
280,294,272,290,600,"2020-06-10","IFSH"
280,300,280,300,1001300,"2020-06-11","IFSH"
300,300,300,300,0,"2020-06-12","IFSH"
282,296,280,296,8200,"2020-06-15","IFSH"
294,294,280,294,1200,"2020-06-16","IFSH"
294,294,280,294,400,"2020-06-17","IFSH"
276,296,276,294,12100,"2020-06-18","IFSH"
280,292,276,292,14600,"2020-06-19","IFSH"
274,274,274,274,100,"2020-06-22","IFSH"
276,276,276,276,10800,"2020-06-23","IFSH"
274,286,274,274,50200,"2020-06-24","IFSH"
274,290,274,290,16900,"2020-06-25","IFSH"
270,350,270,350,5300,"2020-06-26","IFSH"
350,410,346,400,16600,"2020-06-29","IFSH"
400,440,400,420,9200,"2020-06-30","IFSH"
420,430,420,430,6200,"2020-07-01","IFSH"
430,430,400,428,1600,"2020-07-02","IFSH"
428,430,428,430,1400,"2020-07-03","IFSH"
420,420,420,420,200,"2020-07-06","IFSH"
400,450,392,400,10300,"2020-07-07","IFSH"
420,450,390,410,18000,"2020-07-08","IFSH"
410,420,410,410,1700,"2020-07-09","IFSH"
410,440,410,440,10700,"2020-07-10","IFSH"
440,440,430,438,15700,"2020-07-13","IFSH"
450,450,446,446,700,"2020-07-14","IFSH"
446,450,440,440,700,"2020-07-15","IFSH"
430,436,430,436,400,"2020-07-16","IFSH"
434,448,434,448,18600,"2020-07-17","IFSH"
448,448,448,448,0,"2020-07-20","IFSH"
448,448,448,448,2500,"2020-07-21","IFSH"
448,448,448,448,0,"2020-07-22","IFSH"
448,448,446,446,200,"2020-07-23","IFSH"
446,446,446,446,100,"2020-07-24","IFSH"
446,446,446,446,100,"2020-07-27","IFSH"
446,446,446,446,0,"2020-07-28","IFSH"
450,450,448,450,11500,"2020-07-29","IFSH"
450,450,450,450,0,"2020-07-30","IFSH"
450,450,450,450,0,"2020-08-03","IFSH"
440,440,440,440,400,"2020-08-04","IFSH"
430,430,430,430,400,"2020-08-05","IFSH"
420,440,410,410,13100,"2020-08-06","IFSH"
412,430,410,410,1000,"2020-08-07","IFSH"
382,384,382,384,1100,"2020-08-10","IFSH"
384,400,380,380,41500,"2020-08-11","IFSH"
400,420,400,420,3700,"2020-08-12","IFSH"
420,420,410,420,1700,"2020-08-13","IFSH"
420,420,420,420,200,"2020-08-14","IFSH"
420,420,420,420,0,"2020-08-18","IFSH"
392,392,392,392,700,"2020-08-19","IFSH"
372,394,372,390,101200,"2020-08-24","IFSH"
370,380,364,364,10400,"2020-08-25","IFSH"
364,380,340,340,4700,"2020-08-26","IFSH"
340,416,318,330,89800,"2020-08-27","IFSH"
350,350,310,330,3700,"2020-08-28","IFSH"
330,330,330,330,100,"2020-08-31","IFSH"
330,330,330,330,100,"2020-09-01","IFSH"
308,310,308,308,11300,"2020-09-02","IFSH"
308,308,308,308,200,"2020-09-03","IFSH"
308,308,288,288,1000,"2020-09-04","IFSH"
288,288,288,288,0,"2020-09-07","IFSH"
288,288,288,288,300,"2020-09-08","IFSH"
288,288,288,288,0,"2020-09-09","IFSH"
288,288,288,288,0,"2020-09-10","IFSH"
268,272,268,272,600,"2020-09-11","IFSH"
272,286,268,286,26800,"2020-09-14","IFSH"
288,340,288,328,1600,"2020-09-15","IFSH"
328,360,328,360,33700,"2020-09-16","IFSH"
390,400,370,370,6100,"2020-09-17","IFSH"
350,350,350,350,4700,"2020-09-18","IFSH"
350,350,326,326,9400,"2020-09-21","IFSH"
326,326,312,312,14400,"2020-09-22","IFSH"
292,390,292,370,3700,"2020-09-23","IFSH"
388,388,370,370,400,"2020-09-24","IFSH"
360,370,360,370,200,"2020-09-25","IFSH"
368,370,368,370,500,"2020-09-28","IFSH"
370,370,370,370,0,"2020-09-29","IFSH"
370,370,370,370,0,"2020-09-30","IFSH"
346,346,346,346,500,"2020-10-01","IFSH"
326,342,322,322,12800,"2020-10-02","IFSH"
350,370,344,360,2100,"2020-10-05","IFSH"
380,380,350,370,6300,"2020-10-06","IFSH"
370,370,370,370,0,"2020-10-07","IFSH"
350,376,350,376,1000,"2020-10-08","IFSH"
356,370,356,370,25500,"2020-10-09","IFSH"
350,380,350,370,11000,"2020-10-12","IFSH"
370,370,360,364,1300,"2020-10-13","IFSH"
350,350,350,350,6500,"2020-10-14","IFSH"
370,380,360,370,3200,"2020-10-15","IFSH"
380,390,360,360,1500,"2020-10-16","IFSH"
360,370,360,368,2500,"2020-10-19","IFSH"
368,368,368,368,0,"2020-10-20","IFSH"
360,360,360,360,300,"2020-10-21","IFSH"
360,370,360,370,3000,"2020-10-22","IFSH"
368,368,368,368,100,"2020-10-23","IFSH"
368,380,368,380,1100,"2020-10-26","IFSH"
380,380,370,380,3300,"2020-10-27","IFSH"
380,380,364,368,7000,"2020-11-02","IFSH"
374,380,366,380,1200,"2020-11-03","IFSH"
370,370,370,370,4400,"2020-11-04","IFSH"
380,380,378,378,6000,"2020-11-05","IFSH"
378,380,378,378,13300,"2020-11-06","IFSH"
378,400,378,400,5200,"2020-11-09","IFSH"
380,420,380,390,6200,"2020-11-10","IFSH"
384,384,384,384,5100,"2020-11-11","IFSH"
384,384,382,382,14000,"2020-11-12","IFSH"
380,380,380,380,7000,"2020-11-13","IFSH"
380,380,380,380,900,"2020-11-16","IFSH"
366,366,366,366,100,"2020-11-17","IFSH"
380,380,366,368,9500,"2020-11-18","IFSH"
368,372,368,368,2700,"2020-11-19","IFSH"
370,380,370,380,800,"2020-11-20","IFSH"
380,400,368,380,13800,"2020-11-23","IFSH"
390,390,354,354,14300,"2020-11-24","IFSH"
380,380,364,364,800,"2020-11-25","IFSH"
360,380,360,380,56500,"2020-11-26","IFSH"
380,400,364,400,24900,"2020-11-27","IFSH"
400,410,380,380,62000,"2020-11-30","IFSH"
390,390,380,382,6500,"2020-12-01","IFSH"
382,382,366,380,21100,"2020-12-02","IFSH"
380,386,356,386,58100,"2020-12-03","IFSH"
386,386,362,362,23700,"2020-12-04","IFSH"
364,364,354,354,69100,"2020-12-07","IFSH"
356,380,356,366,38500,"2020-12-08","IFSH"
366,366,364,364,11300,"2020-12-10","IFSH"
364,380,364,372,4500,"2020-12-11","IFSH"
374,380,372,380,3900,"2020-12-14","IFSH"
386,390,370,370,12500,"2020-12-15","IFSH"
370,380,370,380,2400,"2020-12-16","IFSH"
370,380,370,370,7500,"2020-12-17","IFSH"
368,380,368,380,63800,"2020-12-18","IFSH"
362,380,362,380,5000,"2020-12-21","IFSH"
380,384,368,384,4500,"2020-12-22","IFSH"
370,390,370,390,14600,"2020-12-23","IFSH"
390,394,390,390,34300,"2020-12-28","IFSH"
390,390,390,390,30200,"2020-12-29","IFSH"
390,400,390,396,1400,"2020-12-30","IFSH"
396,396,372,372,26900,"2021-01-04","IFSH"
372,390,372,376,4000,"2021-01-05","IFSH"
376,376,352,352,22300,"2021-01-06","IFSH"
360,440,352,438,40100,"2021-01-07","IFSH"
438,438,408,412,35500,"2021-01-08","IFSH"
412,412,384,384,8400,"2021-01-11","IFSH"
384,412,384,410,45300,"2021-01-12","IFSH"
410,416,404,416,9500,"2021-01-13","IFSH"
416,486,410,460,321100,"2021-01-14","IFSH"
470,510,460,460,113500,"2021-01-15","IFSH"
460,575,440,570,59000,"2021-01-18","IFSH"
570,580,540,540,108000,"2021-01-19","IFSH"
540,540,505,510,11400,"2021-01-20","IFSH"
510,510,490,490,70100,"2021-01-21","IFSH"
470,490,456,456,35400,"2021-01-22","IFSH"
450,450,430,430,16000,"2021-01-25","IFSH"
406,530,406,530,28300,"2021-01-26","IFSH"
530,540,498,498,60500,"2021-01-27","IFSH"
470,496,470,470,13100,"2021-01-28","IFSH"
470,520,440,490,21600,"2021-01-29","IFSH"
490,565,484,492,122900,"2021-02-01","IFSH"
494,605,494,520,27600,"2021-02-02","IFSH"
520,520,484,486,22000,"2021-02-03","IFSH"
480,484,480,484,3500,"2021-02-04","IFSH"
484,500,482,498,14100,"2021-02-05","IFSH"
500,500,498,498,22000,"2021-02-08","IFSH"
498,498,490,490,14400,"2021-02-09","IFSH"
490,490,460,460,19700,"2021-02-10","IFSH"
466,466,466,466,11300,"2021-02-11","IFSH"
470,500,470,500,11100,"2021-02-15","IFSH"
500,510,480,505,75700,"2021-02-16","IFSH"
505,520,505,510,45600,"2021-02-17","IFSH"
520,580,520,580,200600,"2021-02-18","IFSH"
610,620,565,600,380600,"2021-02-19","IFSH"
600,690,600,665,226900,"2021-02-22","IFSH"
665,700,630,650,243700,"2021-02-23","IFSH"
650,700,650,700,281700,"2021-02-24","IFSH"
710,800,710,780,363000,"2021-02-25","IFSH"
780,780,745,765,214400,"2021-02-26","IFSH"
765,850,765,850,362700,"2021-03-01","IFSH"
855,865,830,850,234300,"2021-03-02","IFSH"
850,880,825,825,155200,"2021-03-03","IFSH"
800,840,790,820,189500,"2021-03-04","IFSH"
780,810,770,800,163000,"2021-03-05","IFSH"
800,840,770,810,196600,"2021-03-08","IFSH"
815,815,770,770,52100,"2021-03-09","IFSH"
775,800,770,800,54000,"2021-03-10","IFSH"
800,830,800,830,241100,"2021-03-12","IFSH"
830,910,830,890,121200,"2021-03-15","IFSH"
890,900,850,870,63100,"2021-03-16","IFSH"
870,890,850,870,51100,"2021-03-17","IFSH"
870,1020,870,1020,248200,"2021-03-18","IFSH"
1020,1020,1020,1020,0,"2021-03-19","IFSH"
1015,1040,950,980,142800,"2021-03-22","IFSH"
980,1000,950,960,45800,"2021-03-23","IFSH"
960,960,900,900,26800,"2021-03-24","IFSH"
905,950,905,950,3000,"2021-03-25","IFSH"
950,1020,950,1000,90100,"2021-03-26","IFSH"
1000,1200,1000,1075,253800,"2021-03-29","IFSH"
1075,1100,1030,1100,73000,"2021-03-30","IFSH"
1100,1100,1100,1100,0,"2021-03-31","IFSH"
1100,1100,1100,1100,0,"2021-04-01","IFSH"
1100,1100,1100,1100,0,"2021-04-05","IFSH"
1100,1100,1100,1100,0,"2021-04-06","IFSH"
1100,1100,1100,1100,0,"2021-04-07","IFSH"
1050,1085,1040,1085,41500,"2021-04-08","IFSH"
1100,1100,1030,1080,38100,"2021-04-09","IFSH"
1080,1150,1050,1075,33700,"2021-04-12","IFSH"
1045,1090,1020,1065,21200,"2021-04-13","IFSH"
1080,1110,1070,1090,30100,"2021-04-14","IFSH"
1070,1100,1040,1085,10200,"2021-04-15","IFSH"
1100,1100,1085,1100,1300,"2021-04-16","IFSH"
1120,1120,1060,1100,6200,"2021-04-19","IFSH"
1100,1100,1100,1100,3500,"2021-04-20","IFSH"
1100,1100,1100,1100,1200,"2021-04-21","IFSH"
1140,1140,1095,1095,4600,"2021-04-22","IFSH"
1095,1100,1090,1090,1300,"2021-04-23","IFSH"
1250,1250,1185,1185,10400,"2021-04-26","IFSH"
1185,1185,1105,1185,25400,"2021-04-27","IFSH"
1175,1175,1170,1170,1800,"2021-04-28","IFSH"
1165,1170,1125,1170,3400,"2021-04-29","IFSH"
1170,1200,1155,1190,25800,"2021-04-30","IFSH"
1200,1200,1140,1155,2600,"2021-05-03","IFSH"
1180,1180,1085,1175,1100,"2021-05-04","IFSH"
1175,1200,1150,1170,5500,"2021-05-05","IFSH"
1170,1170,1090,1135,39300,"2021-05-06","IFSH"
1095,1170,1090,1150,21000,"2021-05-07","IFSH"
1145,1170,1075,1075,39400,"2021-05-10","IFSH"
1075,1170,1000,1100,85300,"2021-05-11","IFSH"
1100,1170,1030,1110,13400,"2021-05-17","IFSH"
1110,1110,1110,1110,0,"2021-05-18","IFSH"
1050,1105,1035,1085,31100,"2021-05-19","IFSH"
1085,1170,1085,1125,4000,"2021-05-20","IFSH"
1130,1150,1085,1140,2200,"2021-05-21","IFSH"
1140,1140,1075,1135,5400,"2021-05-24","IFSH"
1070,1100,1060,1095,7400,"2021-05-25","IFSH"
1090,1190,1055,1130,900,"2021-05-27","IFSH"
1125,1130,1125,1130,1800,"2021-05-28","IFSH"
1070,1120,1060,1110,1900,"2021-05-31","IFSH"
1055,1055,1035,1035,21600,"2021-06-02","IFSH"
1035,1190,1030,1100,16100,"2021-06-03","IFSH"
1100,1190,1100,1170,10100,"2021-06-04","IFSH"
1140,1140,1100,1140,7900,"2021-06-07","IFSH"
1100,1135,1095,1120,20200,"2021-06-08","IFSH"
1095,1095,1045,1095,1500,"2021-06-09","IFSH"
1090,1090,1025,1075,16700,"2021-06-10","IFSH"
1075,1170,1075,1105,5800,"2021-06-11","IFSH"
1105,1105,1105,1105,0,"2021-06-14","IFSH"
1060,1090,1060,1090,600,"2021-06-15","IFSH"
1030,1085,1030,1085,400,"2021-06-16","IFSH"
1085,1085,1020,1075,2100,"2021-06-17","IFSH"
1000,1090,1000,1090,7500,"2021-06-18","IFSH"
1090,1090,1070,1070,200,"2021-06-21","IFSH"
1065,1070,1065,1065,600,"2021-06-22","IFSH"
1065,1065,1065,1065,0,"2021-06-23","IFSH"
1065,1065,1065,1065,1200,"2021-06-24","IFSH"
1065,1065,1065,1065,0,"2021-06-25","IFSH"
1065,1065,1065,1065,0,"2021-06-28","IFSH"
1065,1090,1000,1000,2100,"2021-06-29","IFSH"
1090,1090,1050,1090,1800,"2021-06-30","IFSH"
1085,1085,1080,1080,200,"2021-07-01","IFSH"
1075,1075,1070,1070,400,"2021-07-02","IFSH"
1070,1070,1070,1070,0,"2021-07-05","IFSH"
1060,1060,1040,1040,300,"2021-07-06","IFSH"
990,990,990,990,100,"2021-07-07","IFSH"
990,990,960,990,1400,"2021-07-08","IFSH"
990,990,925,925,3400,"2021-07-09","IFSH"
925,1155,925,1090,11600,"2021-07-12","IFSH"
1090,1090,1025,1085,7900,"2021-07-13","IFSH"
1040,1085,1040,1080,600,"2021-07-14","IFSH"
1080,1225,1080,1130,12700,"2021-07-15","IFSH"
1080,1130,1080,1130,300,"2021-07-16","IFSH"
1130,1130,1130,1130,0,"2021-07-19","IFSH"
1055,1110,1055,1110,5500,"2021-07-21","IFSH"
1110,1110,1110,1110,300,"2021-07-22","IFSH"
1110,1110,1110,1110,200,"2021-07-23","IFSH"
1040,1300,1040,1165,55700,"2021-07-26","IFSH"
1160,1160,1160,1160,100,"2021-07-27","IFSH"
1160,1160,1160,1160,0,"2021-07-28","IFSH"
1160,1160,1080,1150,2200,"2021-07-29","IFSH"
1150,1390,1070,1130,36600,"2021-07-30","IFSH"
1130,1130,1130,1130,0,"2021-08-02","IFSH"
1130,1130,1130,1130,0,"2021-08-03","IFSH"
1130,1330,1130,1160,11800,"2021-08-04","IFSH"
1125,1125,1080,1080,800,"2021-08-05","IFSH"
1070,1300,1010,1120,16600,"2021-08-06","IFSH"
1120,1200,1120,1120,14800,"2021-08-09","IFSH"
1055,1350,1050,1190,23100,"2021-08-10","IFSH"
1190,1195,1110,1165,14600,"2021-08-12","IFSH"
1160,1195,1090,1185,6900,"2021-08-13","IFSH"
1120,1185,1105,1180,4900,"2021-08-16","IFSH"
1180,1180,1180,1180,0,"2021-08-18","IFSH"
1180,1200,1145,1190,15600,"2021-08-19","IFSH"
1145,1185,1110,1185,5500,"2021-08-20","IFSH"
1190,1190,1180,1180,2200,"2021-08-23","IFSH"
1180,1180,1100,1180,2300,"2021-08-24","IFSH"
1175,1450,1105,1150,42200,"2021-08-25","IFSH"
1175,1200,1175,1180,5000,"2021-08-26","IFSH"
1275,1275,1245,1250,1400,"2021-08-27","IFSH"
1245,1245,1220,1235,4300,"2021-08-30","IFSH"
1200,1220,1165,1220,4000,"2021-08-31","IFSH"
1220,1250,1220,1230,300,"2021-09-01","IFSH"
1220,1230,1220,1230,1500,"2021-09-02","IFSH"
1145,1230,1145,1230,3300,"2021-09-03","IFSH"
1220,1220,1155,1220,600,"2021-09-06","IFSH"
1220,1220,1220,1220,0,"2021-09-07","IFSH"
1220,1220,1220,1220,0,"2021-09-08","IFSH"
1210,1435,1155,1320,14200,"2021-09-09","IFSH"
1300,1330,1280,1320,8500,"2021-09-10","IFSH"
1320,1380,1245,1370,10200,"2021-09-13","IFSH"
1370,1400,1275,1400,21000,"2021-09-14","IFSH"
1435,1500,1435,1440,2900,"2021-09-15","IFSH"
1440,1710,1345,1510,85500,"2021-09-16","IFSH"
1510,1820,1405,1640,124100,"2021-09-17","IFSH"
1640,1645,1530,1640,20100,"2021-09-20","IFSH"
1640,1640,1535,1635,1500,"2021-09-21","IFSH"
1635,1910,1525,1745,52900,"2021-09-22","IFSH"
1775,1775,1625,1640,35400,"2021-09-23","IFSH"
1640,1745,1530,1675,34200,"2021-09-24","IFSH"
1670,1700,1650,1680,9200,"2021-09-27","IFSH"
1680,1680,1635,1655,5900,"2021-09-28","IFSH"
1655,1800,1540,1655,20900,"2021-09-29","IFSH"
1655,1750,1540,1635,34400,"2021-09-30","IFSH"
1635,1635,1525,1615,15700,"2021-10-01","IFSH"
1615,1615,1505,1505,20800,"2021-10-04","IFSH"
1505,1575,1430,1480,21600,"2021-10-05","IFSH"
1480,1565,1480,1550,9400,"2021-10-06","IFSH"
1510,1550,1510,1550,6300,"2021-10-07","IFSH"
1480,1520,1445,1510,11300,"2021-10-08","IFSH"
1850,1850,1550,1550,20800,"2021-10-11","IFSH"
1550,1600,1460,1585,37300,"2021-10-12","IFSH"
1565,1645,1550,1550,14700,"2021-10-13","IFSH"
1565,1565,1520,1560,1500,"2021-10-14","IFSH"
1560,1560,1455,1560,1300,"2021-10-15","IFSH"
1550,1550,1550,1550,100,"2021-10-18","IFSH"
1550,1550,1445,1535,16000,"2021-10-19","IFSH"
1535,1535,1445,1520,1400,"2021-10-21","IFSH"
1520,1520,1450,1490,2300,"2021-10-22","IFSH"
1490,1490,1410,1475,5500,"2021-10-25","IFSH"
1475,1475,1450,1475,5300,"2021-10-26","IFSH"
1470,1610,1400,1510,22200,"2021-10-27","IFSH"
1505,1505,1505,1505,100,"2021-10-28","IFSH"
1500,1500,1410,1495,10500,"2021-10-29","IFSH"
1490,1490,1395,1420,24600,"2021-11-01","IFSH"
1420,1575,1370,1525,8900,"2021-11-02","IFSH"
1525,1525,1525,1525,0,"2021-11-03","IFSH"
1525,1575,1450,1495,3100,"2021-11-04","IFSH"
1545,1545,1470,1535,5600,"2021-11-05","IFSH"
1535,1535,1525,1525,4100,"2021-11-08","IFSH"
1525,1525,1525,1525,800,"2021-11-09","IFSH"
1500,1515,1425,1515,2500,"2021-11-10","IFSH"
1545,1545,1540,1540,4600,"2021-11-11","IFSH"
1540,1540,1540,1540,100,"2021-11-12","IFSH"
1525,1530,1470,1530,1100,"2021-11-15","IFSH"
1520,1700,1440,1600,6400,"2021-11-16","IFSH"
1600,1600,1600,1600,2300,"2021-11-17","IFSH"
1600,1600,1500,1590,1300,"2021-11-18","IFSH"
1540,1585,1540,1585,3200,"2021-11-19","IFSH"
1585,1585,1550,1585,500,"2021-11-22","IFSH"
1600,1600,1600,1600,800,"2021-11-23","IFSH"
1600,1600,1590,1590,900,"2021-11-24","IFSH"
1490,1585,1480,1580,36500,"2021-11-25","IFSH"
1600,1900,1590,1890,46800,"2021-11-26","IFSH"
1900,1900,1765,1765,16000,"2021-11-29","IFSH"
1750,1820,1750,1810,11200,"2021-11-30","IFSH"
1995,1995,1690,1715,43700,"2021-12-01","IFSH"
1905,1905,1615,1785,22800,"2021-12-02","IFSH"
1785,2000,1680,1845,5900,"2021-12-03","IFSH"
1845,1845,1720,1720,24500,"2021-12-06","IFSH"
1720,1720,1600,1705,26800,"2021-12-07","IFSH"
1705,1705,1590,1610,23200,"2021-12-08","IFSH"
1615,1615,1500,1550,48100,"2021-12-09","IFSH"
1700,1725,1455,1695,37600,"2021-12-10","IFSH"
1695,1745,1580,1580,72400,"2021-12-13","IFSH"
1580,1650,1470,1630,11200,"2021-12-14","IFSH"
1630,1635,1520,1620,15000,"2021-12-15","IFSH"
1630,1630,1510,1575,57200,"2021-12-16","IFSH"
1575,1585,1465,1585,1700,"2021-12-17","IFSH"
1585,1980,1475,1860,53900,"2021-12-20","IFSH"
1860,1860,1745,1850,3500,"2021-12-21","IFSH"
1840,1845,1835,1835,1200,"2021-12-22","IFSH"
1835,1835,1710,1820,4300,"2021-12-23","IFSH"
1800,1820,1750,1815,8000,"2021-12-24","IFSH"
1830,1830,1690,1740,27200,"2021-12-27","IFSH"
1740,1850,1620,1785,103400,"2021-12-28","IFSH"
1700,2150,1700,2150,80600,"2021-12-29","IFSH"
2190,2500,2030,2140,92400,"2021-12-30","IFSH"
2060,2230,1995,2140,8600,"2022-01-03","IFSH"
2000,2220,1995,2000,66900,"2022-01-04","IFSH"
1950,2140,1870,2130,25800,"2022-01-05","IFSH"
2130,2200,1990,2180,7200,"2022-01-06","IFSH"
2180,2500,2090,2330,71500,"2022-01-07","IFSH"
2330,2380,2170,2290,35800,"2022-01-10","IFSH"
2290,2590,2130,2480,107800,"2022-01-11","IFSH"
2480,2500,2310,2310,54600,"2022-01-12","IFSH"
2310,2310,2150,2150,19500,"2022-01-13","IFSH"
2140,2140,2000,2000,14600,"2022-01-14","IFSH"
2000,2140,2000,2000,5300,"2022-01-17","IFSH"
2000,2010,2000,2000,5000,"2022-01-18","IFSH"
2000,2000,2000,2000,800,"2022-01-19","IFSH"
2000,2000,1860,1970,11200,"2022-01-20","IFSH"
1965,1965,1890,1890,12300,"2022-01-21","IFSH"
1850,1850,1840,1840,700,"2022-01-24","IFSH"
1840,1840,1840,1840,100,"2022-01-25","IFSH"
1835,1835,1795,1795,500,"2022-01-26","IFSH"
1750,1750,1740,1740,5500,"2022-01-27","IFSH"
1740,1740,1735,1735,200,"2022-01-28","IFSH"
1735,1735,1615,1620,7700,"2022-01-31","IFSH"
1615,1615,1520,1520,7700,"2022-02-02","IFSH"
1510,1510,1420,1460,4700,"2022-02-03","IFSH"
1460,1780,1360,1685,67800,"2022-02-04","IFSH"
1685,1730,1575,1625,13900,"2022-02-07","IFSH"
1625,1625,1615,1615,17200,"2022-02-08","IFSH"
1520,2000,1520,1800,20300,"2022-02-09","IFSH"
1800,1800,1800,1800,4500,"2022-02-10","IFSH"
1800,1800,1800,1800,100,"2022-02-11","IFSH"
1800,1800,1800,1800,1800,"2022-02-14","IFSH"
1695,1790,1675,1760,8600,"2022-02-15","IFSH"
1750,1850,1700,1760,9500,"2022-02-16","IFSH"
1755,1755,1640,1640,7300,"2022-02-17","IFSH"
1640,1910,1545,1745,18500,"2022-02-18","IFSH"
1745,1935,1690,1695,8800,"2022-02-21","IFSH"
1720,1720,1585,1585,10800,"2022-02-22","IFSH"
1585,1585,1575,1580,18400,"2022-02-23","IFSH"
1580,1580,1505,1510,37000,"2022-02-24","IFSH"
1500,1515,1480,1480,27700,"2022-02-25","IFSH"
1480,1480,1380,1475,5300,"2022-03-01","IFSH"
1480,1520,1480,1485,5200,"2022-03-02","IFSH"
1500,1500,1490,1500,1500,"2022-03-04","IFSH"
1500,1500,1395,1395,9200,"2022-03-07","IFSH"
1400,1450,1310,1315,21300,"2022-03-08","IFSH"
1315,1315,1275,1275,5100,"2022-03-09","IFSH"
1275,1275,1200,1200,7900,"2022-03-10","IFSH"
1195,1195,1145,1145,11100,"2022-03-11","IFSH"
1145,1150,1065,1070,24100,"2022-03-14","IFSH"
1070,1070,1000,1015,20400,"2022-03-15","IFSH"
1015,1240,1000,1015,69700,"2022-03-16","IFSH"
1015,1265,1000,1140,36500,"2022-03-17","IFSH"
1140,1415,1140,1340,207300,"2022-03-18","IFSH"
1370,1370,1250,1250,21100,"2022-03-21","IFSH"
1245,1245,1165,1180,89100,"2022-03-22","IFSH"
1180,1180,1175,1175,4800,"2022-03-23","IFSH"
1175,1215,1175,1210,3700,"2022-03-24","IFSH"
1150,1190,1130,1145,12600,"2022-03-25","IFSH"
1130,1200,1075,1175,6400,"2022-03-28","IFSH"
1165,1165,1100,1120,3300,"2022-03-29","IFSH"
1200,1200,1115,1140,2400,"2022-03-30","IFSH"
1140,1140,1095,1125,5400,"2022-03-31","IFSH"
1115,1190,1105,1130,7700,"2022-04-01","IFSH"
1130,1130,1095,1125,2700,"2022-04-04","IFSH"
1100,1105,1095,1100,8900,"2022-04-05","IFSH"
1100,1300,1095,1135,28500,"2022-04-06","IFSH"
1120,1200,1120,1120,3200,"2022-04-07","IFSH"
1120,1220,1100,1135,2600,"2022-04-08","IFSH"
1135,1135,1085,1125,2300,"2022-04-11","IFSH"
1100,1125,1100,1115,5600,"2022-04-12","IFSH"
1115,1140,1115,1115,2500,"2022-04-13","IFSH"
1065,1300,1040,1200,62100,"2022-04-14","IFSH"
1195,1195,1120,1170,19800,"2022-04-18","IFSH"
1160,1170,1115,1120,30100,"2022-04-19","IFSH"
1120,1160,1045,1100,27200,"2022-04-20","IFSH"
1100,1125,1100,1100,4900,"2022-04-21","IFSH"
1105,1200,1025,1040,61600,"2022-04-22","IFSH"
1090,1090,1025,1030,9800,"2022-04-25","IFSH"
1070,1100,1035,1050,14800,"2022-04-26","IFSH"
1095,1140,1000,1025,70100,"2022-04-27","IFSH"
1025,1160,1010,1100,82300,"2022-04-28","IFSH"
1100,1375,1100,1265,350800,"2022-05-09","IFSH"
1265,1280,1180,1250,72600,"2022-05-10","IFSH"
1240,1250,1180,1190,40900,"2022-05-11","IFSH"
1185,1240,1125,1215,4600,"2022-05-12","IFSH"
1220,1320,1130,1315,31700,"2022-05-13","IFSH"
1315,1315,1240,1310,37300,"2022-05-17","IFSH"
1310,1315,1265,1315,105900,"2022-05-18","IFSH"
1315,1315,1285,1300,6600,"2022-05-19","IFSH"
1315,1360,1315,1360,55000,"2022-05-20","IFSH"
1360,1360,1300,1300,59300,"2022-05-23","IFSH"
1300,1340,1295,1295,50100,"2022-05-24","IFSH"
1290,1290,1240,1240,18200,"2022-05-25","IFSH"
1235,1310,1235,1310,20800,"2022-05-27","IFSH"
1305,1310,1270,1295,1900,"2022-05-30","IFSH"
1295,1615,1295,1555,191900,"2022-05-31","IFSH"
1535,1535,1450,1485,70400,"2022-06-02","IFSH"
1500,1560,1500,1545,71900,"2022-06-03","IFSH"
1545,1925,1545,1785,148500,"2022-06-06","IFSH"
1785,1785,1665,1665,93200,"2022-06-07","IFSH"
1665,1665,1600,1655,2600,"2022-06-08","IFSH"
1630,1790,1630,1680,12300,"2022-06-09","IFSH"
1680,1720,1620,1690,21700,"2022-06-10","IFSH"
1715,1750,1585,1715,5100,"2022-06-13","IFSH"
1720,1720,1595,1665,6700,"2022-06-14","IFSH"
1665,1665,1600,1650,5000,"2022-06-15","IFSH"
1630,1650,1540,1560,14100,"2022-06-16","IFSH"
1600,1600,1535,1555,2600,"2022-06-17","IFSH"
1555,1595,1520,1555,1700,"2022-06-20","IFSH"
1525,1525,1455,1495,4100,"2022-06-21","IFSH"
1495,1495,1460,1470,2000,"2022-06-22","IFSH"
1470,1470,1470,1470,1000,"2022-06-23","IFSH"
1420,1830,1375,1520,225100,"2022-06-24","IFSH"
1490,1615,1415,1445,133800,"2022-06-27","IFSH"
1415,1445,1415,1445,218600,"2022-06-28","IFSH"
1495,1555,1440,1440,65100,"2022-06-29","IFSH"
1415,1420,1365,1415,97600,"2022-06-30","IFSH"
1425,1425,1380,1390,110600,"2022-07-01","IFSH"
1350,1360,1295,1320,117500,"2022-07-04","IFSH"
1310,1355,1295,1310,120800,"2022-07-05","IFSH"
1310,1350,1310,1310,8800,"2022-07-06","IFSH"
1300,1300,1280,1300,1400,"2022-07-07","IFSH"
1280,1400,1255,1345,8400,"2022-07-08","IFSH"
1345,1365,1340,1365,10100,"2022-07-11","IFSH"
1370,1405,1270,1325,13400,"2022-07-12","IFSH"
1305,1325,1275,1320,7300,"2022-07-13","IFSH"
1315,1325,1315,1315,1000,"2022-07-14","IFSH"
1320,1320,1315,1315,700,"2022-07-15","IFSH"
1270,1315,1230,1315,8500,"2022-07-18","IFSH"
1285,1285,1230,1235,7400,"2022-07-19","IFSH"
1270,1270,1260,1260,400,"2022-07-20","IFSH"
1235,1250,1235,1240,1100,"2022-07-21","IFSH"
1240,1270,1240,1270,500,"2022-07-22","IFSH"
1275,1290,1275,1290,1100,"2022-07-25","IFSH"
1280,1295,1265,1285,1000,"2022-07-26","IFSH"
1290,1300,1275,1275,1800,"2022-07-27","IFSH"
1250,1285,1225,1280,7100,"2022-07-28","IFSH"
1280,1280,1220,1220,2200,"2022-07-29","IFSH"
1240,1240,1220,1235,4400,"2022-08-01","IFSH"
1235,1235,1230,1230,200,"2022-08-02","IFSH"
1230,1230,1230,1230,100,"2022-08-03","IFSH"
1230,1230,1230,1230,100,"2022-08-04","IFSH"
1210,1220,1150,1175,5200,"2022-08-05","IFSH"
1220,1220,1175,1180,3500,"2022-08-08","IFSH"
1225,1225,1185,1190,4600,"2022-08-09","IFSH"
1190,1190,1185,1190,1700,"2022-08-10","IFSH"
1200,1245,1195,1195,1800,"2022-08-11","IFSH"
1240,1240,1160,1175,6300,"2022-08-12","IFSH"
1240,1360,1230,1285,9900,"2022-08-15","IFSH"
1290,1380,1240,1315,21700,"2022-08-16","IFSH"
1315,1315,1255,1260,800,"2022-08-18","IFSH"
1260,1270,1250,1250,600,"2022-08-19","IFSH"
1250,1270,1250,1270,2800,"2022-08-22","IFSH"
1270,1270,1225,1225,1400,"2022-08-23","IFSH"
1210,1260,1150,1260,6200,"2022-08-24","IFSH"
1260,1260,1260,1260,0,"2022-08-25","IFSH"
1260,1285,1260,1285,4100,"2022-08-26","IFSH"
1250,1250,1230,1230,900,"2022-08-29","IFSH"
1220,1220,1210,1210,3400,"2022-08-30","IFSH"
1210,1210,1210,1210,200,"2022-08-31","IFSH"
1205,1230,1130,1130,24200,"2022-09-01","IFSH"
1130,1130,1055,1055,31800,"2022-09-02","IFSH"
1010,1130,1010,1060,8600,"2022-09-05","IFSH"
1080,1080,1070,1080,4400,"2022-09-06","IFSH"
1100,1120,1100,1100,4700,"2022-09-07","IFSH"
1110,1150,1100,1110,3900,"2022-09-08","IFSH"
1150,1150,1120,1120,7500,"2022-09-09","IFSH"
1120,1125,1120,1120,2000,"2022-09-12","IFSH"
1120,1120,1120,1120,1400,"2022-09-13","IFSH"
1100,1135,1085,1135,10300,"2022-09-14","IFSH"
1135,1135,1135,1135,11500,"2022-09-15","IFSH"
1105,1105,1105,1105,300,"2022-09-16","IFSH"
1100,1100,1100,1100,2400,"2022-09-19","IFSH"
1055,1150,1055,1145,800,"2022-09-20","IFSH"
1145,1145,1145,1145,700,"2022-09-21","IFSH"
1145,1145,1100,1105,3500,"2022-09-22","IFSH"
1105,1105,1105,1105,1000,"2022-09-23","IFSH"
1105,1105,1105,1105,1500,"2022-09-26","IFSH"
1055,1095,1055,1095,2000,"2022-09-27","IFSH"
1095,1095,1095,1095,200,"2022-09-28","IFSH"
1095,1095,1095,1095,0,"2022-09-29","IFSH"
1095,1095,1095,1095,0,"2022-09-30","IFSH"
1095,1115,1095,1115,1400,"2022-10-03","IFSH"
1115,1115,1115,1115,100,"2022-10-04","IFSH"
1115,1115,1115,1115,100,"2022-10-05","IFSH"
1105,1110,1090,1110,600,"2022-10-06","IFSH"
1110,1110,1110,1110,1000,"2022-10-07","IFSH"
1035,1035,1035,1035,15000,"2022-10-10","IFSH"
1050,1055,1020,1050,38100,"2022-10-11","IFSH"
1050,1050,1015,1040,5400,"2022-10-12","IFSH"
1040,1155,1040,1090,10400,"2022-10-13","IFSH"
1125,1125,1110,1110,2600,"2022-10-14","IFSH"
1255,1255,1075,1155,7700,"2022-10-17","IFSH"
1100,1100,1075,1075,2500,"2022-10-18","IFSH"
1075,1100,1000,1000,31000,"2022-10-19","IFSH"
1000,1010,1000,1010,42400,"2022-10-20","IFSH"
1005,1005,970,1005,9600,"2022-10-21","IFSH"
995,1005,975,1005,500,"2022-10-24","IFSH"
1000,1000,980,995,400,"2022-10-25","IFSH"
995,995,990,990,1200,"2022-10-26","IFSH"
1005,1005,1005,1005,1000,"2022-10-27","IFSH"
1000,1000,990,990,400,"2022-10-28","IFSH"
990,1010,990,990,5200,"2022-10-31","IFSH"
990,990,990,990,1800,"2022-11-01","IFSH"
990,990,990,990,100,"2022-11-02","IFSH"
1005,1010,1005,1010,5200,"2022-11-03","IFSH"
1010,1010,990,990,300,"2022-11-04","IFSH"
990,990,990,990,2400,"2022-11-07","IFSH"
990,990,990,990,100,"2022-11-08","IFSH"
990,990,990,990,200,"2022-11-09","IFSH"
950,985,930,955,3400,"2022-11-10","IFSH"
955,955,950,950,1600,"2022-11-11","IFSH"
955,955,950,955,900,"2022-11-14","IFSH"
980,1175,980,1050,24700,"2022-11-15","IFSH"
1050,1050,1000,1015,12100,"2022-11-16","IFSH"
1015,1015,1015,1015,2200,"2022-11-17","IFSH"
1015,1015,1015,1015,0,"2022-11-18","IFSH"
1015,1015,1015,1015,200,"2022-11-21","IFSH"
990,1100,990,1010,9100,"2022-11-22","IFSH"
1010,1020,1000,1000,1800,"2022-11-23","IFSH"
1010,1010,1010,1010,100,"2022-11-24","IFSH"
1010,1010,995,1000,1600,"2022-11-25","IFSH"
1000,1035,1000,1005,1400,"2022-11-28","IFSH"
1005,1010,1005,1005,3600,"2022-11-29","IFSH"
1010,1010,995,995,2400,"2022-11-30","IFSH"
1020,1240,995,995,61900,"2022-12-01","IFSH"
1025,1240,1025,1180,62000,"2022-12-02","IFSH"
1180,1180,1150,1150,55000,"2022-12-05","IFSH"
1110,1110,1070,1070,2800,"2022-12-06","IFSH"
1105,1105,1040,1040,1200,"2022-12-07","IFSH"
1030,1100,1015,1015,19400,"2022-12-08","IFSH"
1015,1015,990,990,8400,"2022-12-09","IFSH"
995,995,955,990,10000,"2022-12-12","IFSH"
990,1040,990,990,4400,"2022-12-13","IFSH"
1000,1000,995,1000,1200,"2022-12-14","IFSH"
1000,1245,995,1150,11300,"2022-12-15","IFSH"
1150,1150,1070,1070,4700,"2022-12-16","IFSH"
1070,1070,1000,1005,14600,"2022-12-19","IFSH"
1005,1005,940,1000,13800,"2022-12-20","IFSH"
955,1005,955,1005,2400,"2022-12-21","IFSH"
995,995,995,995,3700,"2022-12-22","IFSH"
990,995,990,995,2200,"2022-12-23","IFSH"
1005,1005,970,985,2300,"2022-12-26","IFSH"
985,985,955,960,5800,"2022-12-27","IFSH"
960,980,955,955,2800,"2022-12-28","IFSH"
965,975,900,960,8800,"2022-12-29","IFSH"
950,960,950,960,900,"2022-12-30","IFSH"
960,960,930,935,1900,"2023-01-02","IFSH"
935,955,925,925,5700,"2023-01-03","IFSH"
925,965,925,960,8400,"2023-01-04","IFSH"
970,1030,965,965,8800,"2023-01-05","IFSH"
970,1205,970,1205,123700,"2023-01-06","IFSH"
1220,1505,1125,1125,354100,"2023-01-09","IFSH"
1120,1130,1050,1050,73000,"2023-01-10","IFSH"
1050,1095,980,1020,59900,"2023-01-11","IFSH"
1025,1045,985,990,25600,"2023-01-12","IFSH"
995,1150,995,1035,78500,"2023-01-13","IFSH"
1040,1050,990,995,261900,"2023-01-16","IFSH"
1000,1205,1000,1025,72600,"2023-01-17","IFSH"
1030,1050,1000,1005,43400,"2023-01-18","IFSH"
1010,1015,995,1000,66400,"2023-01-19","IFSH"
1025,1025,1000,1000,28200,"2023-01-20","IFSH"
1015,1015,995,1005,18100,"2023-01-24","IFSH"
1005,1015,990,990,18400,"2023-01-25","IFSH"
995,1000,985,995,12100,"2023-01-26","IFSH"
995,1020,995,1010,13500,"2023-01-27","IFSH"
1020,1020,995,995,3400,"2023-01-30","IFSH"
995,1030,995,1030,36100,"2023-01-31","IFSH"
1030,1030,1025,1025,12100,"2023-02-01","IFSH"
1025,1120,1025,1100,31100,"2023-02-02","IFSH"
1100,1205,1050,1050,115600,"2023-02-03","IFSH"
1060,1180,1050,1050,11300,"2023-02-06","IFSH"
1040,1100,1025,1100,12100,"2023-02-07","IFSH"
1100,1135,1100,1100,1700,"2023-02-08","IFSH"
1095,1130,1095,1095,31400,"2023-02-09","IFSH"
1085,1140,1085,1115,10700,"2023-02-10","IFSH"
1110,1170,1110,1170,59400,"2023-02-13","IFSH"
1170,1200,1155,1195,17000,"2023-02-14","IFSH"
1195,1480,1195,1290,268000,"2023-02-15","IFSH"
1295,1540,1295,1355,183600,"2023-02-16","IFSH"
1355,1500,1265,1310,102100,"2023-02-17","IFSH"
1310,1310,1220,1240,47200,"2023-02-20","IFSH"
1290,1320,1245,1295,11600,"2023-02-21","IFSH"
1295,1310,1295,1310,15100,"2023-02-22","IFSH"
1310,1310,1250,1300,6700,"2023-02-23","IFSH"
1300,1300,1250,1290,10000,"2023-02-24","IFSH"
1290,1300,1240,1250,23100,"2023-02-27","IFSH"
1250,1290,1200,1205,5700,"2023-02-28","IFSH"
1205,1205,1200,1205,10200,"2023-03-01","IFSH"
1205,1205,1125,1125,21700,"2023-03-02","IFSH"
1110,1120,1100,1115,12300,"2023-03-03","IFSH"
1110,1240,1110,1225,14400,"2023-03-06","IFSH"
1225,1280,1225,1275,27800,"2023-03-07","IFSH"
1230,1275,1190,1190,9200,"2023-03-08","IFSH"
1190,1200,1110,1120,22600,"2023-03-09","IFSH"
1120,1125,1100,1100,7600,"2023-03-10","IFSH"
1100,1140,1095,1095,1400,"2023-03-13","IFSH"
1095,1125,1095,1115,7800,"2023-03-14","IFSH"
1125,1150,1115,1120,8200,"2023-03-15","IFSH"
1130,1130,1080,1110,5800,"2023-03-16","IFSH"
1070,1110,1050,1065,7400,"2023-03-17","IFSH"
1110,1135,1075,1100,9900,"2023-03-20","IFSH"
1100,1115,1075,1095,3000,"2023-03-21","IFSH"
1110,1110,1035,1100,3800,"2023-03-24","IFSH"
1100,1135,1100,1100,2200,"2023-03-27","IFSH"
1100,1155,1100,1100,17300,"2023-03-28","IFSH"
1085,1120,1085,1120,48900,"2023-03-29","IFSH"
1125,1140,1125,1135,11000,"2023-03-30","IFSH"
1140,1140,1090,1140,8600,"2023-03-31","IFSH"
1150,1150,1100,1120,10200,"2023-04-03","IFSH"
1120,1120,1080,1120,6800,"2023-04-04","IFSH"
1115,1130,1090,1130,800,"2023-04-05","IFSH"
1130,1140,1095,1140,4200,"2023-04-06","IFSH"
1130,1145,1090,1115,3500,"2023-04-10","IFSH"
1115,1115,1115,1115,1900,"2023-04-11","IFSH"
1090,1110,1090,1110,3400,"2023-04-12","IFSH"
1110,1130,1070,1070,5200,"2023-04-13","IFSH"
1075,1155,1075,1120,11200,"2023-04-14","IFSH"
1120,1125,1085,1090,27300,"2023-04-17","IFSH"
1100,1150,1100,1130,23900,"2023-04-18","IFSH"
1130,1135,1090,1095,6000,"2023-04-26","IFSH"
1095,1105,1055,1095,17300,"2023-04-27","IFSH"
1095,1095,1065,1065,1400,"2023-04-28","IFSH"
1070,1090,1050,1055,18900,"2023-05-02","IFSH"
1050,1080,1050,1070,15800,"2023-05-03","IFSH"
1060,1070,1060,1060,2500,"2023-05-04","IFSH"
1060,1085,1010,1045,5500,"2023-05-05","IFSH"
1045,1045,1030,1045,8000,"2023-05-08","IFSH"
1010,1045,1010,1045,2800,"2023-05-09","IFSH"
1045,1060,1040,1045,1500,"2023-05-10","IFSH"
1035,1060,1015,1055,2900,"2023-05-11","IFSH"
1060,1060,1035,1060,600,"2023-05-12","IFSH"
1030,1050,1025,1030,2500,"2023-05-15","IFSH"
1010,1010,1010,1010,200,"2023-05-16","IFSH"
1025,1070,1015,1020,4200,"2023-05-17","IFSH"
1015,1020,995,1020,1800,"2023-05-19","IFSH"
1000,1000,950,1000,19300,"2023-05-22","IFSH"
1000,1060,1000,1005,2100,"2023-05-23","IFSH"
1015,1080,1015,1025,8300,"2023-05-24","IFSH"
1005,1035,1000,1035,6800,"2023-05-25","IFSH"
1035,1035,1035,1035,600,"2023-05-26","IFSH"
1000,1035,1000,1000,10900,"2023-05-29","IFSH"
1010,1035,1010,1025,4300,"2023-05-30","IFSH"
1025,1025,1000,1000,1300,"2023-05-31","IFSH"
1000,1050,1000,1035,5200,"2023-06-05","IFSH"
1000,1030,1000,1030,7600,"2023-06-06","IFSH"
1030,1030,1025,1025,10600,"2023-06-07","IFSH"
1040,1040,1025,1035,1000,"2023-06-08","IFSH"
1035,1035,1035,1035,0,"2023-06-09","IFSH"
1035,1035,1035,1035,400,"2023-06-12","IFSH"
1035,1035,1035,1035,3000,"2023-06-13","IFSH"
1035,1070,1030,1060,1800,"2023-06-14","IFSH"
1035,1060,1035,1060,5200,"2023-06-15","IFSH"
1085,1085,1005,1035,5400,"2023-06-16","IFSH"
1035,1035,900,1035,6700,"2023-06-19","IFSH"
1035,1070,1020,1020,800,"2023-06-20","IFSH"
1030,1035,1030,1035,600,"2023-06-21","IFSH"
1045,1045,1000,1000,4000,"2023-06-22","IFSH"
1050,1050,1045,1045,400,"2023-06-23","IFSH"
1045,1045,1000,1005,1700,"2023-06-26","IFSH"
1010,1045,1000,1045,5000,"2023-06-27","IFSH"
1005,1040,990,1040,6200,"2023-07-03","IFSH"
1045,1045,1000,1030,1900,"2023-07-04","IFSH"
1035,1035,1005,1005,1500,"2023-07-05","IFSH"
1050,1050,1010,1045,2100,"2023-07-06","IFSH"
1015,1045,1005,1040,1800,"2023-07-07","IFSH"
1040,1040,1005,1030,6400,"2023-07-10","IFSH"
1030,1030,1030,1030,2900,"2023-07-11","IFSH"
1030,1030,1030,1030,0,"2023-07-12","IFSH"
1000,1000,1000,1000,3700,"2023-07-13","IFSH"
1030,1030,1005,1030,1300,"2023-07-14","IFSH"
1030,1140,1030,1030,80500,"2023-07-17","IFSH"
1050,1090,1035,1080,5900,"2023-07-18","IFSH"
1060,1085,990,1040,11200,"2023-07-20","IFSH"
1005,1040,1005,1040,3100,"2023-07-21","IFSH"
1040,1040,1005,1005,1300,"2023-07-24","IFSH"
1015,1015,1015,1015,200,"2023-07-25","IFSH"
1045,1045,1015,1015,10400,"2023-07-26","IFSH"
1055,1055,1030,1035,2100,"2023-07-27","IFSH"
1075,1075,1025,1055,400,"2023-07-28","IFSH"
1055,1070,1020,1025,24500,"2023-07-31","IFSH"
1055,1055,1025,1040,1200,"2023-08-01","IFSH"
1010,1035,1010,1035,700,"2023-08-02","IFSH"
1035,1075,1005,1075,22100,"2023-08-03","IFSH"
1075,1075,1000,1045,7600,"2023-08-04","IFSH"
1050,1050,1005,1015,4600,"2023-08-07","IFSH"
1015,1015,1005,1005,2100,"2023-08-08","IFSH"
1010,1030,1010,1025,14600,"2023-08-09","IFSH"
1025,1025,1000,1000,11100,"2023-08-10","IFSH"
1000,1000,1000,1000,1900,"2023-08-11","IFSH"
1035,1035,995,1005,900,"2023-08-14","IFSH"
1005,1010,1005,1010,800,"2023-08-15","IFSH"
1010,1010,1010,1010,0,"2023-08-16","IFSH"
1035,1035,1030,1030,5200,"2023-08-18","IFSH"
1020,1020,1010,1015,10400,"2023-08-21","IFSH"
1000,1020,1000,1020,2100,"2023-08-22","IFSH"
995,1030,980,1030,15300,"2023-08-23","IFSH"
1020,1020,1005,1015,1300,"2023-08-24","IFSH"
1015,1030,905,1010,2200,"2023-08-25","IFSH"
1010,1035,1010,1035,2300,"2023-08-28","IFSH"
1060,1060,1055,1055,1000,"2023-08-29","IFSH"
1055,1055,1055,1055,0,"2023-08-30","IFSH"
985,1030,985,995,4400,"2023-08-31","IFSH"
995,995,995,995,0,"2023-09-01","IFSH"
1000,1050,1000,1005,1800,"2023-09-04","IFSH"
1010,1020,1010,1010,2400,"2023-09-05","IFSH"
1015,1020,1010,1010,400,"2023-09-06","IFSH"
1010,1010,1010,1010,300,"2023-09-07","IFSH"
1045,1045,1045,1045,10100,"2023-09-08","IFSH"
1045,1050,1045,1045,32600,"2023-09-11","IFSH"
1045,1055,970,970,4100,"2023-09-12","IFSH"
990,1080,990,1005,14700,"2023-09-13","IFSH"
1035,1035,1010,1035,700,"2023-09-14","IFSH"
1045,1045,1000,1000,600,"2023-09-15","IFSH"
1000,1010,1000,1005,2300,"2023-09-18","IFSH"
1005,1005,1005,1005,0,"2023-09-19","IFSH"
1000,1010,1000,1010,400,"2023-09-20","IFSH"
1060,1060,1000,1045,1800,"2023-09-21","IFSH"
995,1080,975,1055,16800,"2023-09-22","IFSH"
1010,1045,1010,1045,1200,"2023-09-25","IFSH"
1010,1055,1010,1015,2100,"2023-09-26","IFSH"
1015,1015,1015,1015,100,"2023-09-27","IFSH"
1015,1015,1015,1015,1700,"2023-09-29","IFSH"
990,990,990,990,500,"2023-10-02","IFSH"
990,1030,990,1020,1400,"2023-10-03","IFSH"
1015,1015,1015,1015,700,"2023-10-04","IFSH"
1035,1170,990,1025,13600,"2023-10-05","IFSH"
1025,1025,1025,1025,100,"2023-10-06","IFSH"
1025,1025,1025,1025,0,"2023-10-09","IFSH"
1025,1025,1025,1025,2800,"2023-10-10","IFSH"
1140,1140,1035,1035,1700,"2023-10-11","IFSH"
1030,1030,1030,1030,100,"2023-10-12","IFSH"
965,1015,960,1000,8000,"2023-10-13","IFSH"
1030,1030,1000,1000,200,"2023-10-16","IFSH"
1000,1000,955,1000,2000,"2023-10-17","IFSH"
1000,1000,990,990,2500,"2023-10-18","IFSH"
960,960,960,960,100,"2023-10-19","IFSH"
975,1025,975,1025,600,"2023-10-20","IFSH"
1030,1045,985,985,5800,"2023-10-23","IFSH"
985,985,985,985,1700,"2023-10-24","IFSH"
985,985,985,985,0,"2023-10-25","IFSH"
985,985,985,985,0,"2023-10-26","IFSH"
985,985,985,985,0,"2023-10-27","IFSH"
985,985,950,950,2300,"2023-10-30","IFSH"
930,930,920,920,600,"2023-10-31","IFSH"
925,1150,920,1035,9800,"2023-11-01","IFSH"
1085,1085,925,995,4600,"2023-11-02","IFSH"
995,1015,965,1015,1200,"2023-11-03","IFSH"
1000,1000,1000,1000,3000,"2023-11-06","IFSH"
990,990,990,990,1000,"2023-11-07","IFSH"
1005,1020,1000,1015,1400,"2023-11-08","IFSH"
1015,1030,1015,1030,700,"2023-11-09","IFSH"
1030,1030,1030,1030,2300,"2023-11-10","IFSH"
1030,1030,1030,1030,0,"2023-11-13","IFSH"
1020,1025,970,1025,700,"2023-11-14","IFSH"
1025,1025,1025,1025,400,"2023-11-15","IFSH"
1025,1025,1025,1025,0,"2023-11-16","IFSH"
1025,1025,1025,1025,200,"2023-11-17","IFSH"
1025,1025,1025,1025,0,"2023-11-20","IFSH"
1025,1025,1025,1025,0,"2023-11-21","IFSH"
1025,1025,1025,1025,0,"2023-11-22","IFSH"
1020,1020,1020,1020,100,"2023-11-23","IFSH"
1015,1015,1015,1015,100,"2023-11-24","IFSH"
1015,1020,995,1020,500,"2023-11-27","IFSH"
995,1045,995,1045,1700,"2023-11-28","IFSH"
1040,1200,1040,1185,64200,"2023-11-29","IFSH"
1185,1185,1185,1185,1900,"2023-11-30","IFSH"
1185,1185,1185,1185,6700,"2023-12-01","IFSH"
1150,1150,1150,1150,700,"2023-12-04","IFSH"
1150,1150,1150,1150,0,"2023-12-05","IFSH"
1130,1130,1130,1130,17400,"2023-12-06","IFSH"
1100,1100,1100,1100,100,"2023-12-07","IFSH"
1060,1060,1060,1060,100,"2023-12-08","IFSH"
1025,1025,1025,1025,300,"2023-12-11","IFSH"
1025,1025,1025,1025,0,"2023-12-12","IFSH"
990,990,990,990,2700,"2023-12-13","IFSH"
990,990,990,990,300,"2023-12-14","IFSH"
915,915,915,915,16900,"2023-12-15","IFSH"
895,895,890,890,800,"2023-12-18","IFSH"
885,885,885,885,5100,"2023-12-19","IFSH"
880,880,880,880,10400,"2023-12-20","IFSH"
880,880,870,870,37700,"2023-12-21","IFSH"
870,870,870,870,500,"2023-12-22","IFSH"
870,870,870,870,800,"2023-12-27","IFSH"
870,870,870,870,0,"2023-12-28","IFSH"
870,870,870,870,300,"2023-12-29","IFSH"
870,870,870,870,100,"2024-01-02","IFSH"
870,870,870,870,100,"2024-01-03","IFSH"
865,865,865,865,300,"2024-01-04","IFSH"
865,865,865,865,5000,"2024-01-05","IFSH"
870,870,870,870,6500,"2024-01-08","IFSH"
880,880,870,870,10000,"2024-01-09","IFSH"
880,880,880,880,8500,"2024-01-10","IFSH"
890,890,890,890,7500,"2024-01-11","IFSH"
890,890,890,890,11000,"2024-01-12","IFSH"
900,900,900,900,9800,"2024-01-15","IFSH"
900,900,890,890,16100,"2024-01-16","IFSH"
900,900,900,900,13100,"2024-01-17","IFSH"
940,940,940,940,22100,"2024-01-18","IFSH"
930,930,930,930,16300,"2024-01-19","IFSH"
940,950,940,950,25100,"2024-01-22","IFSH"
940,940,940,940,21700,"2024-01-23","IFSH"
940,940,930,930,19100,"2024-01-24","IFSH"
940,940,940,940,21300,"2024-01-25","IFSH"
940,940,940,940,15900,"2024-01-26","IFSH"
940,940,940,940,17800,"2024-01-29","IFSH"
930,930,930,930,24600,"2024-01-30","IFSH"
930,930,930,930,24500,"2024-01-31","IFSH"
930,930,930,930,8500,"2024-02-01","IFSH"
930,930,930,930,18300,"2024-02-02","IFSH"
930,930,930,930,0,"2024-02-05","IFSH"
930,930,930,930,0,"2024-02-06","IFSH"
930,930,930,930,0,"2024-02-07","IFSH"
930,930,930,930,0,"2024-02-12","IFSH"
930,930,930,930,0,"2024-02-13","IFSH"
930,930,930,930,0,"2024-02-15","IFSH"
930,930,930,930,500,"2024-02-16","IFSH"
930,930,930,930,0,"2024-02-19","IFSH"
930,930,930,930,800,"2024-02-20","IFSH"
850,855,850,855,19300,"2024-02-21","IFSH"
850,850,850,850,29200,"2024-02-22","IFSH"
850,850,850,850,10300,"2024-02-23","IFSH"
850,850,850,850,500,"2024-02-26","IFSH"
855,855,855,855,20000,"2024-02-27","IFSH"
855,855,855,855,500,"2024-02-28","IFSH"
855,855,855,855,0,"2024-02-29","IFSH"
800,800,800,800,2500,"2024-03-01","IFSH"
850,850,850,850,17900,"2024-03-04","IFSH"
800,800,800,800,300,"2024-03-05","IFSH"
850,850,845,845,15000,"2024-03-06","IFSH"
845,845,845,845,0,"2024-03-07","IFSH"
850,850,850,850,5000,"2024-03-08","IFSH"
850,850,850,850,2300,"2024-03-13","IFSH"
800,800,800,800,5000,"2024-03-14","IFSH"
850,850,845,845,5200,"2024-03-15","IFSH"
845,845,845,845,2200,"2024-03-18","IFSH"
845,845,845,845,10100,"2024-03-19","IFSH"
845,845,845,845,100,"2024-03-20","IFSH"
845,845,845,845,0,"2024-03-21","IFSH"
845,845,845,845,0,"2024-03-22","IFSH"
845,845,845,845,9000,"2024-03-25","IFSH"
845,845,845,845,1000,"2024-03-26","IFSH"
845,845,845,845,10000,"2024-03-27","IFSH"
845,845,845,845,2200,"2024-03-28","IFSH"
845,845,845,845,600,"2024-04-01","IFSH"
845,845,845,845,0,"2024-04-02","IFSH"
835,835,835,835,1200,"2024-04-03","IFSH"
835,835,835,835,0,"2024-04-04","IFSH"
835,835,835,835,2000,"2024-04-05","IFSH"
835,845,835,845,104400,"2024-04-16","IFSH"
845,845,845,845,103300,"2024-04-17","IFSH"
845,845,845,845,103100,"2024-04-18","IFSH"
845,845,845,845,101700,"2024-04-19","IFSH"
845,845,845,845,101900,"2024-04-22","IFSH"
845,845,845,845,84800,"2024-04-23","IFSH"
845,845,845,845,11000,"2024-04-24","IFSH"
845,845,845,845,9000,"2024-04-25","IFSH"
845,845,845,845,200,"2024-04-26","IFSH"
845,845,845,845,2100,"2024-04-29","IFSH"
845,845,845,845,600,"2024-04-30","IFSH"
845,845,845,845,400,"2024-05-02","IFSH"
845,845,845,845,79800,"2024-05-03","IFSH"
845,845,845,845,0,"2024-05-06","IFSH"
845,845,845,845,300,"2024-05-07","IFSH"
845,845,845,845,0,"2024-05-08","IFSH"
845,845,845,845,500,"2024-05-13","IFSH"
845,845,845,845,200,"2024-05-14","IFSH"
840,840,840,840,100,"2024-05-15","IFSH"
840,840,840,840,0,"2024-05-16","IFSH"
840,840,840,840,0,"2024-05-17","IFSH"
840,840,840,840,0,"2024-05-20","IFSH"
840,840,840,840,0,"2024-05-21","IFSH"
840,840,840,840,0,"2024-05-22","IFSH"
840,840,840,840,0,"2024-05-27","IFSH"
840,840,840,840,8100,"2024-05-28","IFSH"
840,840,840,840,0,"2024-05-29","IFSH"
840,840,840,840,500,"2024-05-30","IFSH"
830,865,830,830,5300,"2024-05-31","IFSH"
830,830,830,830,0,"2024-06-03","IFSH"
830,830,830,830,3400,"2024-06-04","IFSH"
830,830,830,830,600,"2024-06-05","IFSH"
665,810,655,810,4200,"2024-06-06","IFSH"
810,810,670,805,4400,"2024-06-07","IFSH"
805,805,800,805,1600,"2024-06-10","IFSH"
770,800,740,800,2700,"2024-06-11","IFSH"
790,800,790,800,300,"2024-06-12","IFSH"
780,815,745,815,4400,"2024-06-13","IFSH"
755,815,700,815,18800,"2024-06-14","IFSH"
815,815,810,815,500,"2024-06-19","IFSH"
815,815,810,815,700,"2024-06-20","IFSH"
815,815,750,755,2600,"2024-06-21","IFSH"
745,770,735,770,6300,"2024-06-24","IFSH"
770,805,755,800,7000,"2024-06-25","IFSH"
780,780,780,780,600,"2024-06-26","IFSH"
780,780,780,780,0,"2024-06-27","IFSH"
790,795,790,795,900,"2024-06-28","IFSH"
810,815,715,810,88600,"2024-07-01","IFSH"
805,815,715,815,18300,"2024-07-02","IFSH"
810,815,810,810,2900,"2024-07-03","IFSH"
790,815,760,810,108500,"2024-07-04","IFSH"
810,810,770,770,20500,"2024-07-05","IFSH"
775,775,760,775,4500,"2024-07-08","IFSH"
775,775,775,775,4400,"2024-07-09","IFSH"
775,775,770,770,3300,"2024-07-10","IFSH"
770,770,770,770,400,"2024-07-11","IFSH"
770,810,770,810,3000,"2024-07-12","IFSH"
780,815,770,770,2400,"2024-07-15","IFSH"
805,810,800,810,2100,"2024-07-16","IFSH"
775,785,775,785,500,"2024-07-17","IFSH"
800,810,795,810,1300,"2024-07-18","IFSH"
810,810,800,810,7700,"2024-07-19","IFSH"
810,810,810,810,500,"2024-07-22","IFSH"
790,805,790,805,1200,"2024-07-23","IFSH"
800,800,770,770,300,"2024-07-24","IFSH"
810,810,800,800,1500,"2024-07-25","IFSH"
800,800,800,800,0,"2024-07-26","IFSH"
805,805,775,775,800,"2024-07-29","IFSH"
775,775,775,775,500,"2024-07-30","IFSH"
775,775,775,775,200,"2024-07-31","IFSH"
775,775,775,775,0,"2024-08-01","IFSH"
775,815,775,775,1200,"2024-08-02","IFSH"
775,775,775,775,2000,"2024-08-05","IFSH"
775,775,770,770,8000,"2024-08-06","IFSH"
770,810,770,810,600,"2024-08-07","IFSH"
810,810,810,810,400,"2024-08-08","IFSH"
760,810,760,805,3600,"2024-08-09","IFSH"
815,815,805,805,1900,"2024-08-12","IFSH"
810,810,805,810,6000,"2024-08-13","IFSH"
810,810,760,810,6400,"2024-08-14","IFSH"
805,805,805,805,2900,"2024-08-15","IFSH"
805,805,805,805,0,"2024-08-16","IFSH"
765,815,765,785,10800,"2024-08-19","IFSH"
785,785,785,785,0,"2024-08-20","IFSH"
805,805,775,775,4000,"2024-08-21","IFSH"
810,810,805,805,4200,"2024-08-22","IFSH"
805,805,805,805,200,"2024-08-23","IFSH"
805,805,805,805,300,"2024-08-26","IFSH"
775,805,775,775,600,"2024-08-27","IFSH"
775,805,775,800,7000,"2024-08-28","IFSH"
805,805,775,775,500,"2024-08-29","IFSH"
795,795,795,795,1900,"2024-08-30","IFSH"
800,800,795,795,400,"2024-09-02","IFSH"
800,800,800,800,200,"2024-09-03","IFSH"
800,800,760,785,15500,"2024-09-04","IFSH"
800,800,780,780,5200,"2024-09-05","IFSH"
800,800,800,800,200,"2024-09-06","IFSH"
800,1000,720,955,126700,"2024-09-09","IFSH"
995,1180,925,1030,222000,"2024-09-10","IFSH"
1030,1100,930,1000,50600,"2024-09-11","IFSH"
1000,1150,920,1050,47100,"2024-09-12","IFSH"
1045,1250,1010,1105,144100,"2024-09-13","IFSH"
1085,1195,1020,1085,25700,"2024-09-17","IFSH"
1100,1185,1055,1115,101800,"2024-09-18","IFSH"
1100,1145,1050,1100,27200,"2024-09-19","IFSH"
1065,1250,1050,1095,53300,"2024-09-20","IFSH"
1095,1250,1000,1165,139200,"2024-09-23","IFSH"
1165,1245,1095,1150,265200,"2024-09-24","IFSH"
1100,1400,1075,1150,444300,"2024-09-25","IFSH"
1150,1220,1090,1090,85400,"2024-09-26","IFSH"
1100,1340,1080,1080,269900,"2024-09-27","IFSH"
1080,1095,1045,1080,23000,"2024-09-30","IFSH"
1075,1350,1040,1105,115100,"2024-10-01","IFSH"
1105,1200,1040,1085,21800,"2024-10-02","IFSH"
1060,1085,1000,1050,118600,"2024-10-03","IFSH"
1010,1300,1010,1090,372800,"2024-10-04","IFSH"
1090,1180,990,990,213500,"2024-10-07","IFSH"
990,1005,935,980,39900,"2024-10-08","IFSH"
975,1050,960,1010,12600,"2024-10-09","IFSH"
970,1020,935,940,127200,"2024-10-10","IFSH"
925,940,850,880,98900,"2024-10-11","IFSH"
880,910,875,880,72700,"2024-10-14","IFSH"
865,870,810,855,96600,"2024-10-15","IFSH"
840,1040,840,895,183000,"2024-10-16","IFSH"
895,995,860,895,96800,"2024-10-17","IFSH"
895,935,870,875,13400,"2024-10-18","IFSH"
875,890,870,885,33100,"2024-10-21","IFSH"
895,955,885,925,61700,"2024-10-22","IFSH"
925,925,885,895,11800,"2024-10-23","IFSH"
895,910,885,895,13200,"2024-10-24","IFSH"
885,885,850,875,25800,"2024-10-25","IFSH"
875,895,865,875,19000,"2024-10-28","IFSH"
875,875,865,870,5000,"2024-10-29","IFSH"
850,885,755,820,66900,"2024-10-30","IFSH"
820,845,820,820,4800,"2024-10-31","IFSH"
820,855,820,820,11700,"2024-11-01","IFSH"
820,820,790,800,9700,"2024-11-04","IFSH"
805,805,760,775,22700,"2024-11-05","IFSH"
795,840,780,780,30700,"2024-11-06","IFSH"
775,835,775,785,2700,"2024-11-07","IFSH"
785,785,785,785,10200,"2024-11-08","IFSH"
785,845,785,845,5400,"2024-11-11","IFSH"
840,840,790,795,5800,"2024-11-12","IFSH"
795,795,795,795,4500,"2024-11-13","IFSH"
795,795,795,795,300,"2024-11-14","IFSH"
795,795,795,795,1300,"2024-11-15","IFSH"
795,795,780,790,2400,"2024-11-18","IFSH"
755,790,705,780,10700,"2024-11-19","IFSH"
780,805,765,790,1800,"2024-11-20","IFSH"
785,835,785,790,900,"2024-11-21","IFSH"
835,845,775,810,5200,"2024-11-22","IFSH"
775,805,755,800,46300,"2024-11-25","IFSH"
775,785,770,770,24200,"2024-11-26","IFSH"
790,800,765,790,7200,"2024-11-28","IFSH"
760,760,705,760,7000,"2024-11-29","IFSH"
755,790,755,770,4500,"2024-12-02","IFSH"
790,790,765,765,4900,"2024-12-03","IFSH"
765,765,755,755,2300,"2024-12-04","IFSH"
745,750,745,745,7200,"2024-12-05","IFSH"
745,780,740,775,3200,"2024-12-06","IFSH"
775,775,735,775,15000,"2024-12-09","IFSH"
740,775,725,775,10000,"2024-12-10","IFSH"
725,925,725,840,74800,"2024-12-11","IFSH"
840,895,805,820,8500,"2024-12-12","IFSH"
850,890,810,865,43800,"2024-12-13","IFSH"
825,865,810,825,4700,"2024-12-16","IFSH"
915,1030,840,860,157900,"2024-12-17","IFSH"
850,985,850,890,20500,"2024-12-18","IFSH"
890,945,820,835,12000,"2024-12-19","IFSH"
840,840,805,810,3900,"2024-12-20","IFSH"
850,950,850,885,19800,"2024-12-23","IFSH"
885,900,860,860,13000,"2024-12-24","IFSH"
830,855,830,855,1000,"2024-12-27","IFSH"
845,850,820,830,91300,"2024-12-30","IFSH"
825,900,735,830,53600,"2025-01-02","IFSH"
830,885,820,835,8800,"2025-01-03","IFSH"
835,950,740,905,163600,"2025-01-06","IFSH"
905,940,880,905,11100,"2025-01-07","IFSH"
920,950,880,930,168800,"2025-01-08","IFSH"
925,940,885,915,9700,"2025-01-09","IFSH"
935,935,860,910,5000,"2025-01-10","IFSH"
910,935,865,925,29300,"2025-01-13","IFSH"
925,925,925,925,0,"2025-01-14","IFSH"
920,1145,900,935,130400,"2025-01-15","IFSH"
960,960,890,915,17400,"2025-01-16","IFSH"
915,940,885,890,13100,"2025-01-17","IFSH"
905,920,900,910,2100,"2025-01-20","IFSH"
935,1100,895,1030,371700,"2025-01-21","IFSH"
1025,1265,865,1255,102700,"2025-01-22","IFSH"
1200,1250,1125,1200,79900,"2025-01-23","IFSH"
1350,1350,1185,1220,29200,"2025-01-24","IFSH"
1220,1500,1215,1290,458100,"2025-01-30","IFSH"
1290,1350,1220,1260,285200,"2025-01-31","IFSH"
1260,1575,1100,1280,194100,"2025-02-03","IFSH"
1300,1520,960,960,741300,"2025-02-04","IFSH"
950,960,835,870,268100,"2025-02-05","IFSH"
870,940,830,875,73700,"2025-02-06","IFSH"
875,875,780,820,26700,"2025-02-07","IFSH"
820,820,785,810,23200,"2025-02-10","IFSH"
815,835,760,765,33100,"2025-02-11","IFSH"
765,940,750,780,37100,"2025-02-12","IFSH"
780,825,765,770,20900,"2025-02-13","IFSH"
815,815,775,785,5700,"2025-02-14","IFSH"
785,810,775,805,13300,"2025-02-17","IFSH"
805,815,780,790,9100,"2025-02-18","IFSH"
795,875,790,800,48200,"2025-02-19","IFSH"
810,820,775,795,11300,"2025-02-20","IFSH"
795,795,790,790,5000,"2025-02-21","IFSH"
775,780,770,770,6800,"2025-02-24","IFSH"
800,800,770,790,6200,"2025-02-25","IFSH"
790,805,775,805,13700,"2025-02-26","IFSH"
795,795,775,775,24500,"2025-02-27","IFSH"
755,775,745,770,2000,"2025-02-28","IFSH"
790,790,755,770,5900,"2025-03-03","IFSH"
750,775,750,775,7200,"2025-03-04","IFSH"
750,775,750,755,2100,"2025-03-05","IFSH"
800,805,760,770,6100,"2025-03-06","IFSH"
770,780,740,745,3100,"2025-03-07","IFSH"
745,765,710,735,13200,"2025-03-10","IFSH"
740,745,735,735,5000,"2025-03-11","IFSH"
730,760,730,760,2200,"2025-03-12","IFSH"
725,770,715,770,9700,"2025-03-13","IFSH"
770,770,730,745,5000,"2025-03-14","IFSH"
745,755,715,725,3100,"2025-03-17","IFSH"
730,730,710,710,8500,"2025-03-18","IFSH"
730,730,650,715,3700,"2025-03-19","IFSH"
705,725,700,700,19000,"2025-03-20","IFSH"
725,725,695,695,8100,"2025-03-21","IFSH"
695,695,690,690,1300,"2025-03-24","IFSH"
690,695,690,695,900,"2025-03-25","IFSH"
700,780,700,715,7400,"2025-03-26","IFSH"
700,720,700,720,4500,"2025-03-27","IFSH"
700,755,685,685,11100,"2025-04-08","IFSH"
730,730,680,710,4900,"2025-04-09","IFSH"
715,715,710,710,14400,"2025-04-10","IFSH"
710,750,710,745,28900,"2025-04-11","IFSH"
730,740,700,725,21400,"2025-04-14","IFSH"
725,745,720,730,8900,"2025-04-15","IFSH"
720,745,715,715,8100,"2025-04-16","IFSH"
715,730,710,725,2500,"2025-04-17","IFSH"
710,720,690,690,7800,"2025-04-21","IFSH"
715,860,705,830,313100,"2025-04-22","IFSH"
835,1000,725,810,209000,"2025-04-23","IFSH"
810,810,740,785,46400,"2025-04-24","IFSH"
785,785,750,780,23300,"2025-04-25","IFSH"
770,880,760,820,157400,"2025-04-28","IFSH"
820,820,790,810,21200,"2025-04-29","IFSH"
815,890,790,850,173600,"2025-04-30","IFSH"
860,895,820,855,23200,"2025-05-02","IFSH"
855,855,805,825,38200,"2025-05-05","IFSH"
840,850,800,820,57200,"2025-05-06","IFSH"
840,840,820,835,105100,"2025-05-07","IFSH"
835,835,810,820,3100,"2025-05-08","IFSH"
810,820,795,810,1600,"2025-05-09","IFSH"
805,805,785,785,1100,"2025-05-14","IFSH"
805,805,765,770,22200,"2025-05-15","IFSH"
770,775,770,775,7000,"2025-05-16","IFSH"
755,820,755,790,31900,"2025-05-19","IFSH"
800,800,770,785,6100,"2025-05-20","IFSH"
785,785,770,780,7400,"2025-05-21","IFSH"
750,965,750,850,539200,"2025-05-22","IFSH"
835,855,830,855,9100,"2025-05-23","IFSH"
850,850,815,850,190300,"2025-05-26","IFSH"
845,850,750,815,951700,"2025-05-27","IFSH"
840,1000,805,955,419000,"2025-05-28","IFSH"
950,960,815,815,807800,"2025-06-02","IFSH"
790,820,760,775,113500,"2025-06-03","IFSH"
775,830,775,800,44000,"2025-06-04","IFSH"
805,830,805,820,47200,"2025-06-05","IFSH"
820,830,795,825,110600,"2025-06-10","IFSH"
830,830,795,810,17100,"2025-06-11","IFSH"
815,820,805,815,27100,"2025-06-12","IFSH"
815,815,805,805,1000,"2025-06-13","IFSH"
805,815,800,815,2000,"2025-06-16","IFSH"
815,815,800,800,1700,"2025-06-17","IFSH"
815,815,780,805,7900,"2025-06-18","IFSH"
805,815,780,795,24800,"2025-06-19","IFSH"
790,790,775,780,9500,"2025-06-20","IFSH"
780,790,750,760,2800,"2025-06-23","IFSH"
750,770,750,755,3500,"2025-06-24","IFSH"
780,780,750,750,2400,"2025-06-25","IFSH"
725,825,725,760,11000,"2025-06-26","IFSH"
760,805,760,790,2400,"2025-06-30","IFSH"
790,790,750,750,1800,"2025-07-01","IFSH"
750,795,750,755,6000,"2025-07-02","IFSH"
750,795,740,750,14500,"2025-07-03","IFSH"
770,800,765,765,2900,"2025-07-04","IFSH"
760,765,750,765,7500,"2025-07-07","IFSH"
770,770,745,750,2900,"2025-07-08","IFSH"
750,795,745,785,8700,"2025-07-09","IFSH"
790,825,765,765,72500,"2025-07-10","IFSH"
790,815,660,785,81100,"2025-07-11","IFSH"
770,795,770,790,9100,"2025-07-14","IFSH"
790,790,760,765,3200,"2025-07-15","IFSH"
765,795,750,770,3100,"2025-07-16","IFSH"
770,790,760,760,3100,"2025-07-17","IFSH"
745,795,735,750,33300,"2025-07-18","IFSH"
750,785,750,785,3200,"2025-07-21","IFSH"
800,800,765,790,78600,"2025-07-22","IFSH"
790,795,790,795,1500,"2025-07-23","IFSH"
795,990,785,855,923400,"2025-07-24","IFSH"
855,900,730,760,784300,"2025-07-25","IFSH"
810,810,735,760,97600,"2025-07-28","IFSH"
740,770,740,770,6700,"2025-07-29","IFSH"
770,790,760,770,18900,"2025-07-30","IFSH"
775,775,740,745,47300,"2025-07-31","IFSH"
745,770,745,770,1800,"2025-08-01","IFSH"
755,780,735,760,50100,"2025-08-04","IFSH"
760,760,755,755,12500,"2025-08-05","IFSH"
755,755,750,755,12600,"2025-08-06","IFSH"
760,770,745,765,22100,"2025-08-07","IFSH"
765,790,750,760,12300,"2025-08-08","IFSH"
760,760,740,755,5800,"2025-08-11","IFSH"
755,755,750,750,29700,"2025-08-12","IFSH"
765,795,750,755,11800,"2025-08-13","IFSH"
755,770,750,750,4900,"2025-08-14","IFSH"
765,780,755,755,1900,"2025-08-15","IFSH"
NA,NA,NA,NA,NA,"2025-08-18","IFSH"
750,765,735,755,12800,"2025-08-19","IFSH"
755,760,755,760,1600,"2025-08-20","IFSH"
785,785,745,760,1200,"2025-08-21","IFSH"
750,815,750,775,46600,"2025-08-22","IFSH"
785,805,770,770,21500,"2025-08-25","IFSH"
770,785,750,750,36900,"2025-08-26","IFSH"
755,800,750,755,12600,"2025-08-27","IFSH"
770,775,755,760,8900,"2025-08-28","IFSH"
775,790,745,765,8800,"2025-08-29","IFSH"
750,780,735,780,3800,"2025-09-01","IFSH"
780,780,750,775,20400,"2025-09-02","IFSH"
785,830,770,785,131900,"2025-09-03","IFSH"
805,850,770,780,88400,"2025-09-04","IFSH"
785,960,775,925,140500,"2025-09-08","IFSH"
925,1120,800,820,794200,"2025-09-09","IFSH"
850,855,795,795,44200,"2025-09-10","IFSH"
825,825,795,800,14900,"2025-09-11","IFSH"
825,875,790,805,45600,"2025-09-12","IFSH"
820,960,765,910,764700,"2025-09-15","IFSH"
920,1130,880,1000,578300,"2025-09-16","IFSH"
1000,1035,900,965,97200,"2025-09-17","IFSH"
915,950,875,875,163500,"2025-09-18","IFSH"
905,915,855,875,44800,"2025-09-19","IFSH"
875,920,860,875,43300,"2025-09-22","IFSH"
875,900,865,875,11300,"2025-09-23","IFSH"
880,880,840,850,15300,"2025-09-24","IFSH"
850,850,810,830,58700,"2025-09-25","IFSH"
825,825,765,800,183200,"2025-09-26","IFSH"
800,915,780,825,446600,"2025-09-29","IFSH"
830,830,805,805,31300,"2025-09-30","IFSH"
810,825,780,785,26800,"2025-10-01","IFSH"
785,830,785,800,7600,"2025-10-02","IFSH"
810,815,795,795,23400,"2025-10-03","IFSH"
795,835,790,810,27700,"2025-10-06","IFSH"
820,825,805,805,14900,"2025-10-07","IFSH"
805,820,805,815,4400,"2025-10-08","IFSH"
830,830,805,820,5900,"2025-10-09","IFSH"
810,830,790,810,5200,"2025-10-10","IFSH"
805,820,790,820,17300,"2025-10-13","IFSH"
820,820,790,795,9500,"2025-10-14","IFSH"
795,800,785,795,9100,"2025-10-15","IFSH"
800,800,780,785,14500,"2025-10-16","IFSH"
785,785,780,780,8300,"2025-10-17","IFSH"
780,785,770,770,3900,"2025-10-20","IFSH"
805,805,775,775,1300,"2025-10-21","IFSH"
775,800,770,795,41700,"2025-10-22","IFSH"
785,815,765,775,11800,"2025-10-23","IFSH"
790,790,780,790,3400,"2025-10-24","IFSH"
795,830,795,795,4200,"2025-10-27","IFSH"
795,810,795,810,6400,"2025-10-28","IFSH"
810,825,770,810,39700,"2025-10-29","IFSH"
810,830,770,805,28800,"2025-10-30","IFSH"
810,810,780,805,6200,"2025-10-31","IFSH"
810,810,785,805,7800,"2025-11-03","IFSH"
790,865,790,800,102300,"2025-11-04","IFSH"
815,840,775,775,61100,"2025-11-05","IFSH"
820,910,785,790,198400,"2025-11-06","IFSH"
790,830,785,815,41600,"2025-11-07","IFSH"
815,820,785,810,28000,"2025-11-10","IFSH"
815,815,785,805,33400,"2025-11-11","IFSH"
830,830,795,815,24600,"2025-11-12","IFSH"
815,815,790,800,15100,"2025-11-13","IFSH"
800,800,790,790,37500,"2025-11-14","IFSH"
795,810,790,800,10600,"2025-11-17","IFSH"
800,825,795,795,8200,"2025-11-18","IFSH"
800,800,800,800,1800,"2025-11-19","IFSH"
795,805,790,805,22000,"2025-11-20","IFSH"
805,815,765,805,24600,"2025-11-21","IFSH"
785,810,785,800,17600,"2025-11-24","IFSH"
795,805,795,805,5900,"2025-11-25","IFSH"
810,820,805,815,26000,"2025-11-26","IFSH"
815,815,810,810,12300,"2025-11-27","IFSH"
820,820,795,810,2200,"2025-11-28","IFSH"
810,810,795,800,2000,"2025-12-01","IFSH"
800,810,770,800,17400,"2025-12-02","IFSH"
800,810,800,810,5100,"2025-12-03","IFSH"
810,810,760,800,17400,"2025-12-04","IFSH"
800,940,800,810,505100,"2025-12-05","IFSH"
825,825,800,820,52100,"2025-12-08","IFSH"
820,820,800,820,4900,"2025-12-09","IFSH"
810,820,805,805,10700,"2025-12-10","IFSH"
805,815,790,790,31000,"2025-12-11","IFSH"
790,805,790,800,9800,"2025-12-12","IFSH"