"Open","High","Low","Close","Volume","Date","Emiten"
20.1114559173584,20.1114559173584,20.1114559173584,20.1114559173584,10093,"2020-08-10","SGER"
27.0464382171631,27.0464382171631,27.0464382171631,27.0464382171631,480174,"2020-08-11","SGER"
36.3393173217773,36.3393173217773,35.5071182250977,36.3393173217773,57692991,"2020-08-12","SGER"
41.6099052429199,45.2160987854004,33.8427238464355,33.8427238464355,558518910,"2020-08-13","SGER"
32.4557266235352,32.7331275939941,31.6235294342041,31.6235294342041,84264787,"2020-08-14","SGER"
31.6235294342041,38.8359146118164,29.9591331481934,35.7845191955566,209665212,"2020-08-18","SGER"
36.0619201660156,39.1133117675781,33.8427238464355,36.6167182922363,177789870,"2020-08-19","SGER"
36.6167182922363,42.1647033691406,36.0619201660156,39.3907127380371,233645799,"2020-08-24","SGER"
39.9455108642578,40.5003089904785,38.0037155151367,40.2229118347168,80687995,"2020-08-25","SGER"
40.2229118347168,42.1647033691406,39.1133117675781,40.7777061462402,74269812,"2020-08-26","SGER"
40.7777061462402,45.4934997558594,40.2229118347168,42.4421043395996,169450270,"2020-08-27","SGER"
42.4421043395996,43.551700592041,41.0551071166992,41.3325080871582,33411754,"2020-08-28","SGER"
41.3325080871582,42.1647033691406,40.5003089904785,41.0551071166992,39537218,"2020-08-31","SGER"
40.7777061462402,43.2743034362793,40.7777061462402,42.1647033691406,42796058,"2020-09-01","SGER"
42.1647033691406,43.8291015625,42.1647033691406,43.8291015625,29131283,"2020-09-02","SGER"
43.8291015625,45.4934997558594,42.9969024658203,43.8291015625,76873279,"2020-09-03","SGER"
43.8291015625,45.7708969116211,42.9969024658203,44.106502532959,42023886,"2020-09-04","SGER"
44.106502532959,45.2160987854004,43.8291015625,44.3838996887207,23542950,"2020-09-07","SGER"
44.6613006591797,44.6613006591797,43.551700592041,43.8291015625,13567441,"2020-09-08","SGER"
43.8291015625,45.2160987854004,43.2743034362793,43.551700592041,27837841,"2020-09-09","SGER"
43.8291015625,45.2160987854004,42.7195053100586,44.3838996887207,47048410,"2020-09-10","SGER"
44.6613006591797,45.2160987854004,43.8291015625,44.9386978149414,18641714,"2020-09-11","SGER"
44.9386978149414,45.2160987854004,44.3838996887207,44.6613006591797,17907033,"2020-09-14","SGER"
44.6613006591797,47.4352951049805,44.6613006591797,47.1578941345215,38329573,"2020-09-15","SGER"
47.7126922607422,49.3770904541016,46.0482978820801,46.0482978820801,49741999,"2020-09-16","SGER"
46.0482978820801,46.8804931640625,44.9386978149414,45.2160987854004,22224995,"2020-09-17","SGER"
45.2160987854004,46.0482978820801,44.9386978149414,45.2160987854004,12584743,"2020-09-18","SGER"
45.2160987854004,45.7708969116211,44.9386978149414,44.9386978149414,6898357,"2020-09-21","SGER"
44.6613006591797,54.6476783752441,43.551700592041,52.9832801818848,140515814,"2020-09-22","SGER"
53.2606811523438,53.5380783081055,51.5962829589844,51.8736839294434,31395167,"2020-09-23","SGER"
51.8736839294434,51.8736839294434,50.764087677002,51.0414848327637,8292015,"2020-09-24","SGER"
51.5962829589844,51.8736839294434,50.486686706543,51.5962829589844,19715977,"2020-09-25","SGER"
51.8736839294434,52.4284820556641,50.209285736084,50.764087677002,32711680,"2020-09-28","SGER"
50.764087677002,52.1510848999023,50.486686706543,51.0414848327637,22135593,"2020-09-29","SGER"
51.3188858032227,52.4284820556641,50.209285736084,50.486686706543,22388658,"2020-09-30","SGER"
50.764087677002,51.5962829589844,49.3770904541016,51.5962829589844,22228600,"2020-10-01","SGER"
52.1510848999023,52.705883026123,51.0414848327637,51.3188858032227,26100995,"2020-10-02","SGER"
51.3188858032227,52.4284820556641,50.764087677002,50.764087677002,20475171,"2020-10-05","SGER"
50.764087677002,52.1510848999023,50.764087677002,51.3188858032227,13470830,"2020-10-06","SGER"
51.0414848327637,53.2606811523438,51.0414848327637,52.1510848999023,25501138,"2020-10-07","SGER"
52.1510848999023,54.6476783752441,52.1510848999023,53.8154792785645,30437703,"2020-10-08","SGER"
54.3702774047852,56.5894737243652,53.8154792785645,56.5894737243652,35238723,"2020-10-09","SGER"
56.8668746948242,59.6408653259277,54.0928802490234,58.5312690734863,97089618,"2020-10-12","SGER"
58.808666229248,59.6408653259277,57.6990699768066,57.9764709472656,17191098,"2020-10-13","SGER"
57.9764709472656,58.5312690734863,57.1442718505859,57.1442718505859,10498941,"2020-10-14","SGER"
57.1442718505859,58.2538681030273,57.1442718505859,57.6990699768066,14659008,"2020-10-15","SGER"
57.4216728210449,63.2470588684082,57.4216728210449,63.2470588684082,51036162,"2020-10-16","SGER"
62.9696578979492,67.6854476928711,59.086067199707,59.363468170166,128392499,"2020-10-19","SGER"
59.363468170166,60.4730644226074,57.4216728210449,58.5312690734863,29149308,"2020-10-20","SGER"
58.5312690734863,59.363468170166,58.5312690734863,59.086067199707,10253808,"2020-10-21","SGER"
59.086067199707,61.3052635192871,58.2538681030273,61.3052635192871,23349727,"2020-10-22","SGER"
61.3052635192871,62.1374626159668,60.7504653930664,61.8600616455078,10330232,"2020-10-23","SGER"
61.8600616455078,63.2470588684082,61.5826606750488,61.8600616455078,17374948,"2020-10-26","SGER"
61.3052635192871,64.9114532470703,61.3052635192871,64.6340560913086,37419694,"2020-10-27","SGER"
64.6340560913086,66.0210494995117,64.3566589355469,65.4662551879883,13028147,"2020-11-02","SGER"
66.0210494995117,70.043342590332,66.0210494995117,70.043342590332,68745647,"2020-11-03","SGER"
70.043342590332,72.1238403320312,69.3498458862305,69.3498458862305,19156495,"2020-11-04","SGER"
69.3498458862305,74.897834777832,69.3498458862305,70.7368392944336,57627381,"2020-11-05","SGER"
70.7368392944336,71.4303436279297,69.3498458862305,71.4303436279297,10795986,"2020-11-06","SGER"
72.1238403320312,72.1238403320312,70.043342590332,70.043342590332,9730374,"2020-11-09","SGER"
70.7368392944336,74.2043304443359,70.7368392944336,71.4303436279297,37046225,"2020-11-10","SGER"
71.4303436279297,73.5108337402344,70.7368392944336,72.1238403320312,10315812,"2020-11-11","SGER"
71.4303436279297,72.1238403320312,69.3498458862305,70.043342590332,11863761,"2020-11-12","SGER"
70.043342590332,71.4303436279297,69.3498458862305,70.043342590332,8877453,"2020-11-13","SGER"
70.043342590332,72.8173370361328,70.043342590332,71.4303436279297,16615754,"2020-11-16","SGER"
72.1238403320312,73.5108337402344,71.4303436279297,71.4303436279297,9133401,"2020-11-17","SGER"
71.4303436279297,75.5913314819336,68.5176467895508,69.0724487304688,39341832,"2020-11-18","SGER"
69.0724487304688,72.8173370361328,68.5176467895508,72.1238403320312,23139200,"2020-11-19","SGER"
72.1238403320312,72.8173370361328,70.7368392944336,72.1238403320312,10261738,"2020-11-20","SGER"
72.1238403320312,74.897834777832,72.1238403320312,72.8173370361328,11560227,"2020-11-23","SGER"
72.8173370361328,72.8173370361328,71.4303436279297,72.8173370361328,3963238,"2020-11-24","SGER"
72.8173370361328,72.8173370361328,70.7368392944336,70.7368392944336,5180256,"2020-11-25","SGER"
70.043342590332,74.897834777832,70.043342590332,74.897834777832,21661908,"2020-11-26","SGER"
74.897834777832,81.8328170776367,73.5108337402344,81.8328170776367,36378595,"2020-11-27","SGER"
81.8328170776367,81.8328170776367,79.7523193359375,81.1393203735352,7474421,"2020-11-30","SGER"
81.1393203735352,85.3003082275391,80.4458236694336,84.6068115234375,25369198,"2020-12-01","SGER"
85.3003082275391,87.3808059692383,85.3003082275391,85.3003082275391,11666933,"2020-12-02","SGER"
85.9938049316406,87.3808059692383,85.3003082275391,85.3003082275391,13136294,"2020-12-03","SGER"
85.9938049316406,86.6873092651367,84.6068115234375,85.3003082275391,8955319,"2020-12-04","SGER"
85.9938049316406,87.3808059692383,85.9938049316406,85.9938049316406,9380698,"2020-12-07","SGER"
85.9938049316406,88.7677993774414,85.9938049316406,87.3808059692383,15253819,"2020-12-08","SGER"
87.3808059692383,88.0743026733398,84.6068115234375,85.3003082275391,17857285,"2020-12-10","SGER"
85.3003082275391,85.3003082275391,81.8328170776367,83.9133148193359,17007968,"2020-12-11","SGER"
83.9133148193359,85.3003082275391,82.5263137817383,83.9133148193359,12243718,"2020-12-14","SGER"
83.9133148193359,86.6873092651367,83.9133148193359,84.6068115234375,19037533,"2020-12-15","SGER"
84.6068115234375,86.6873092651367,84.6068115234375,84.6068115234375,15721736,"2020-12-16","SGER"
84.6068115234375,94.315788269043,83.9133148193359,90.8482971191406,97857464,"2020-12-17","SGER"
90.8482971191406,95.0092849731445,90.8482971191406,92.2352905273438,31057026,"2020-12-18","SGER"
92.2352905273438,95.0092849731445,92.2352905273438,92.9287948608398,17685691,"2020-12-21","SGER"
92.9287948608398,103.331268310547,92.2352905273438,99.170280456543,40282714,"2020-12-22","SGER"
99.170280456543,102.637771606445,97.0897827148438,97.0897827148438,25982033,"2020-12-23","SGER"
97.0897827148438,100.557273864746,95.0092849731445,97.7832794189453,21522758,"2020-12-28","SGER"
97.7832794189453,101.250770568848,97.0897827148438,99.8637771606445,31307207,"2020-12-29","SGER"
99.8637771606445,104.024765014648,97.7832794189453,98.4767837524414,53216412,"2020-12-30","SGER"
98.4767837524414,101.944274902344,97.7832794189453,100.557273864746,14907026,"2021-01-04","SGER"
101.250770568848,103.331268310547,100.557273864746,101.944274902344,12562392,"2021-01-05","SGER"
102.637771606445,104.718269348145,101.944274902344,102.637771606445,9817613,"2021-01-06","SGER"
102.637771606445,111.653251647949,102.637771606445,108.185760498047,29934457,"2021-01-07","SGER"
108.185760498047,113.733749389648,108.185760498047,111.653251647949,23139200,"2021-01-08","SGER"
112.346748352051,113.733749389648,105.411766052246,105.411766052246,30442029,"2021-01-11","SGER"
106.105262756348,108.185760498047,101.250770568848,102.637771606445,22814758,"2021-01-12","SGER"
101.944274902344,104.718269348145,101.944274902344,103.331268310547,9508312,"2021-01-13","SGER"
104.024765014648,108.879257202148,104.024765014648,108.185760498047,17589080,"2021-01-14","SGER"
108.185760498047,117.894737243652,107.492263793945,115.120742797852,36852281,"2021-01-15","SGER"
115.120742797852,127.603713989258,114.42724609375,126.910217285156,60490401,"2021-01-18","SGER"
126.910217285156,149.795669555664,119.281730651855,149.795669555664,124081026,"2021-01-19","SGER"
149.795669555664,151.876159667969,139.393188476562,139.393188476562,9407374,"2021-01-20","SGER"
131.764709472656,131.764709472656,129.684204101562,129.684204101562,288392,"2021-01-21","SGER"
120.668731689453,120.668731689453,120.668731689453,120.668731689453,3208370,"2021-01-22","SGER"
113.733749389648,113.733749389648,112.346748352051,112.346748352051,4080037,"2021-01-25","SGER"
112.346748352051,112.346748352051,104.718269348145,106.105262756348,46646102,"2021-01-26","SGER"
106.105262756348,115.814239501953,104.024765014648,110.266250610352,70210683,"2021-01-27","SGER"
107.492263793945,108.185760498047,102.637771606445,104.024765014648,21057725,"2021-01-28","SGER"
104.024765014648,108.879257202148,99.170280456543,99.170280456543,27389390,"2021-01-29","SGER"
98.4767837524414,101.944274902344,94.315788269043,94.315788269043,21130544,"2021-02-01","SGER"
94.315788269043,97.0897827148438,88.7677993774414,89.4613037109375,20974091,"2021-02-02","SGER"
89.4613037109375,90.8482971191406,84.6068115234375,85.3003082275391,15212723,"2021-02-03","SGER"
85.3003082275391,90.8482971191406,83.9133148193359,86.6873092651367,51950368,"2021-02-04","SGER"
86.6873092651367,88.7677993774414,81.1393203735352,82.5263137817383,26584053,"2021-02-05","SGER"
82.5263137817383,84.6068115234375,78.3653259277344,78.3653259277344,26116136,"2021-02-08","SGER"
79.0588226318359,82.5263137817383,77.6718292236328,79.0588226318359,28783770,"2021-02-09","SGER"
79.7523193359375,83.2198104858398,77.6718292236328,77.6718292236328,27330270,"2021-02-10","SGER"
78.3653259277344,79.0588226318359,76.2848281860352,78.3653259277344,8803912,"2021-02-11","SGER"
78.3653259277344,79.7523193359375,76.2848281860352,77.6718292236328,10031745,"2021-02-15","SGER"
78.3653259277344,79.0588226318359,76.2848281860352,77.6718292236328,8140609,"2021-02-16","SGER"
78.3653259277344,80.4458236694336,76.9783248901367,78.3653259277344,13468667,"2021-02-17","SGER"
78.3653259277344,79.7523193359375,76.2848281860352,76.9783248901367,12524901,"2021-02-18","SGER"
76.9783248901367,76.9783248901367,75.5913314819336,75.5913314819336,7407370,"2021-02-19","SGER"
75.5913314819336,76.2848281860352,72.1238403320312,76.2848281860352,15613589,"2021-02-22","SGER"
76.2848281860352,76.2848281860352,72.8173370361328,73.5108337402344,8884662,"2021-02-23","SGER"
73.5108337402344,73.5108337402344,70.7368392944336,71.4303436279297,8038229,"2021-02-24","SGER"
70.7368392944336,83.2198104858398,66.5758514404297,66.5758514404297,185115770,"2021-02-25","SGER"
66.5758514404297,66.5758514404297,62.1374626159668,62.1374626159668,26122624,"2021-02-26","SGER"
62.1374626159668,62.1374626159668,57.9764709472656,57.9764709472656,63226529,"2021-03-01","SGER"
57.9764709472656,57.9764709472656,54.0928802490234,54.6476783752441,15738319,"2021-03-02","SGER"
54.6476783752441,56.5894737243652,54.3702774047852,55.4798774719238,25403805,"2021-03-03","SGER"
55.4798774719238,55.4798774719238,54.3702774047852,54.3702774047852,8000738,"2021-03-04","SGER"
54.0928802490234,55.4798774719238,53.2606811523438,53.5380783081055,18945968,"2021-03-05","SGER"
53.5380783081055,54.3702774047852,53.2606811523438,53.5380783081055,8479470,"2021-03-08","SGER"
53.8154792785645,54.6476783752441,51.5962829589844,51.8736839294434,18107466,"2021-03-09","SGER"
51.8736839294434,53.5380783081055,51.8736839294434,52.1510848999023,10235062,"2021-03-10","SGER"
51.8736839294434,53.5380783081055,51.8736839294434,52.705883026123,11503270,"2021-03-12","SGER"
52.705883026123,53.5380783081055,49.0996894836426,49.6544876098633,26838560,"2021-03-15","SGER"
49.6544876098633,49.6544876098633,47.4352951049805,47.4352951049805,13829879,"2021-03-16","SGER"
47.9900932312012,50.209285736084,47.7126922607422,47.7126922607422,35558118,"2021-03-17","SGER"
47.7126922607422,49.0996894836426,47.7126922607422,47.9900932312012,10162243,"2021-03-18","SGER"
47.9900932312012,48.5448913574219,45.2160987854004,45.2160987854004,26565308,"2021-03-19","SGER"
45.2160987854004,46.0482978820801,45.2160987854004,45.7708969116211,8879616,"2021-03-22","SGER"
45.7708969116211,46.3256950378418,44.9386978149414,45.2160987854004,12014446,"2021-03-23","SGER"
44.9386978149414,44.9386978149414,42.9969024658203,42.9969024658203,12847901,"2021-03-24","SGER"
43.2743034362793,44.106502532959,43.2743034362793,43.2743034362793,10491011,"2021-03-25","SGER"
43.2743034362793,43.8291015625,43.2743034362793,43.551700592041,8392232,"2021-03-26","SGER"
43.8291015625,44.3838996887207,43.2743034362793,43.2743034362793,7712345,"2021-03-29","SGER"
42.9969024658203,43.551700592041,41.6099052429199,41.8873062133789,10646743,"2021-03-30","SGER"
41.8873062133789,41.8873062133789,40.2229118347168,40.2229118347168,8863033,"2021-03-31","SGER"
39.9455108642578,40.7777061462402,39.9455108642578,40.7777061462402,7894033,"2021-04-01","SGER"
40.7777061462402,41.6099052429199,39.9455108642578,40.2229118347168,9347533,"2021-04-05","SGER"
40.2229118347168,40.7777061462402,40.2229118347168,40.5003089904785,7872404,"2021-04-06","SGER"
40.5003089904785,40.7777061462402,40.2229118347168,40.5003089904785,6178816,"2021-04-07","SGER"
40.5003089904785,40.7777061462402,39.9455108642578,40.7777061462402,6415299,"2021-04-08","SGER"
40.7777061462402,41.8873062133789,40.7777061462402,41.6099052429199,5615729,"2021-04-09","SGER"
41.8873062133789,42.4421043395996,41.0551071166992,41.0551071166992,9485962,"2021-04-12","SGER"
41.0551071166992,41.0551071166992,39.1133117675781,39.3907127380371,5832024,"2021-04-13","SGER"
39.6681098937988,39.6681098937988,38.2811126708984,38.8359146118164,11456406,"2021-04-14","SGER"
38.5585136413574,38.8359146118164,37.448917388916,38.0037155151367,5924310,"2021-04-15","SGER"
38.5585136413574,38.5585136413574,36.6167182922363,37.448917388916,3526323,"2021-04-16","SGER"
37.448917388916,37.448917388916,37.171516418457,37.171516418457,6064180,"2021-04-19","SGER"
37.448917388916,38.0037155151367,37.171516418457,38.0037155151367,4090852,"2021-04-20","SGER"
38.0037155151367,38.0037155151367,37.171516418457,37.7263145446777,3492437,"2021-04-21","SGER"
38.0037155151367,38.0037155151367,36.3393173217773,36.6167182922363,3868790,"2021-04-22","SGER"
36.6167182922363,36.894115447998,36.3393173217773,36.6167182922363,3266049,"2021-04-23","SGER"
36.6167182922363,36.6167182922363,35.2297210693359,35.2297210693359,2587604,"2021-04-26","SGER"
34.952320098877,35.5071182250977,34.952320098877,35.5071182250977,3708011,"2021-04-27","SGER"
35.5071182250977,35.7845191955566,34.952320098877,34.952320098877,4984149,"2021-04-28","SGER"
34.952320098877,35.5071182250977,34.6749229431152,35.5071182250977,2221345,"2021-04-29","SGER"
35.5071182250977,35.5071182250977,35.2297210693359,35.5071182250977,1896183,"2021-04-30","SGER"
34.6749229431152,35.5071182250977,34.6749229431152,35.2297210693359,573180,"2021-05-03","SGER"
34.952320098877,35.5071182250977,34.6749229431152,35.2297210693359,293439,"2021-05-04","SGER"
35.2297210693359,35.5071182250977,35.2297210693359,35.5071182250977,259553,"2021-05-05","SGER"
35.5071182250977,35.7845191955566,34.952320098877,35.7845191955566,1537133,"2021-05-06","SGER"
35.7845191955566,36.6167182922363,35.5071182250977,35.7845191955566,2785154,"2021-05-07","SGER"
35.7845191955566,35.7845191955566,35.2297210693359,35.5071182250977,900506,"2021-05-10","SGER"
35.2297210693359,35.2297210693359,34.952320098877,35.2297210693359,222783,"2021-05-11","SGER"
35.2297210693359,35.5071182250977,34.952320098877,34.952320098877,198270,"2021-05-17","SGER"
34.6749229431152,34.952320098877,34.3975219726562,34.6749229431152,548667,"2021-05-18","SGER"
34.3975219726562,36.894115447998,34.1201248168945,35.5071182250977,18516263,"2021-05-19","SGER"
35.7845191955566,44.3838996887207,35.7845191955566,44.3838996887207,57852328,"2021-05-20","SGER"
48.8222923278809,55.4798774719238,41.3325080871582,43.2743034362793,383752118,"2021-05-21","SGER"
43.2743034362793,47.1578941345215,42.4421043395996,42.7195053100586,107614515,"2021-05-24","SGER"
42.7195053100586,42.9969024658203,39.9455108642578,40.5003089904785,29066395,"2021-05-25","SGER"
40.5003089904785,41.8873062133789,39.9455108642578,40.5003089904785,24394430,"2021-05-27","SGER"
40.5003089904785,40.7777061462402,38.5585136413574,39.1133117675781,13038241,"2021-05-28","SGER"
39.3907127380371,39.3907127380371,37.7263145446777,38.2811126708984,12803921,"2021-05-31","SGER"
38.2811126708984,42.7195053100586,37.448917388916,40.2229118347168,23346122,"2021-06-02","SGER"
40.2229118347168,44.106502532959,40.2229118347168,42.1647033691406,22989957,"2021-06-03","SGER"
42.1647033691406,43.2743034362793,40.7777061462402,40.7777061462402,7615734,"2021-06-04","SGER"
40.7777061462402,40.7777061462402,38.2811126708984,39.9455108642578,11410263,"2021-06-07","SGER"
39.9455108642578,40.7777061462402,38.2811126708984,38.2811126708984,3125457,"2021-06-08","SGER"
38.2811126708984,41.3325080871582,37.448917388916,40.2229118347168,7940176,"2021-06-09","SGER"
40.5003089904785,40.5003089904785,38.5585136413574,39.1133117675781,3056243,"2021-06-10","SGER"
39.1133117675781,40.7777061462402,38.5585136413574,39.1133117675781,4904120,"2021-06-11","SGER"
39.3907127380371,40.2229118347168,39.3907127380371,39.6681098937988,2282629,"2021-06-14","SGER"
39.9455108642578,46.0482978820801,39.9455108642578,42.1647033691406,36380037,"2021-06-15","SGER"
42.4421043395996,43.2743034362793,41.8873062133789,42.9969024658203,9582573,"2021-06-16","SGER"
43.2743034362793,44.106502532959,41.8873062133789,42.7195053100586,4393665,"2021-06-17","SGER"
42.9969024658203,42.9969024658203,41.8873062133789,41.8873062133789,3470808,"2021-06-18","SGER"
42.4421043395996,42.4421043395996,39.1133117675781,39.3907127380371,5206212,"2021-06-21","SGER"
39.3907127380371,40.2229118347168,39.1133117675781,39.3907127380371,732517,"2021-06-22","SGER"
38.5585136413574,40.2229118347168,38.5585136413574,39.6681098937988,6417462,"2021-06-23","SGER"
40.5003089904785,47.1578941345215,39.9455108642578,42.7195053100586,38062810,"2021-06-24","SGER"
42.9969024658203,46.8804931640625,42.9969024658203,45.2160987854004,11565995,"2021-06-25","SGER"
45.4934997558594,52.4284820556641,45.2160987854004,48.5448913574219,26392993,"2021-06-28","SGER"
48.5448913574219,49.6544876098633,46.6030960083008,48.2674903869629,11020212,"2021-06-29","SGER"
48.5448913574219,49.6544876098633,44.9386978149414,47.1578941345215,8087256,"2021-06-30","SGER"
47.7126922607422,49.0996894836426,44.9386978149414,45.7708969116211,2806062,"2021-07-01","SGER"
46.8804931640625,46.8804931640625,44.9386978149414,45.2160987854004,2139154,"2021-07-02","SGER"
45.2160987854004,46.6030960083008,44.106502532959,46.0482978820801,2583999,"2021-07-05","SGER"
46.0482978820801,47.7126922607422,45.7708969116211,46.8804931640625,3790924,"2021-07-06","SGER"
47.4352951049805,47.9900932312012,44.3838996887207,44.9386978149414,4124738,"2021-07-07","SGER"
44.9386978149414,45.7708969116211,43.8291015625,43.8291015625,2850042,"2021-07-08","SGER"
43.8291015625,44.6613006591797,41.6099052429199,44.106502532959,3251629,"2021-07-09","SGER"
47.1578941345215,47.1578941345215,44.3838996887207,44.3838996887207,2285513,"2021-07-12","SGER"
44.6613006591797,44.6613006591797,42.9969024658203,42.9969024658203,2403754,"2021-07-13","SGER"
43.2743034362793,44.3838996887207,41.6099052429199,42.7195053100586,1417450,"2021-07-14","SGER"
42.7195053100586,42.9969024658203,40.2229118347168,40.2229118347168,4138437,"2021-07-15","SGER"
42.9969024658203,42.9969024658203,41.0551071166992,41.0551071166992,1211249,"2021-07-16","SGER"
41.0551071166992,42.4421043395996,38.2811126708984,40.7777061462402,1810386,"2021-07-19","SGER"
40.7777061462402,41.3325080871582,40.7777061462402,40.7777061462402,612834,"2021-07-21","SGER"
40.2229118347168,41.3325080871582,39.9455108642578,41.3325080871582,2025959,"2021-07-22","SGER"
41.6099052429199,42.7195053100586,41.0551071166992,41.3325080871582,7303549,"2021-07-23","SGER"
41.3325080871582,42.1647033691406,40.2229118347168,41.6099052429199,12382147,"2021-07-26","SGER"
41.6099052429199,42.7195053100586,40.5003089904785,41.6099052429199,12172341,"2021-07-27","SGER"
41.6099052429199,42.9969024658203,41.0551071166992,41.3325080871582,1623651,"2021-07-28","SGER"
41.3325080871582,42.4421043395996,41.3325080871582,41.6099052429199,2042542,"2021-07-29","SGER"
42.4421043395996,46.0482978820801,41.3325080871582,42.1647033691406,12592674,"2021-07-30","SGER"
45.7708969116211,51.0414848327637,45.7708969116211,47.7126922607422,40185381,"2021-08-02","SGER"
48.8222923278809,51.3188858032227,45.4934997558594,46.6030960083008,15801765,"2021-08-03","SGER"
46.6030960083008,48.2674903869629,43.8291015625,44.3838996887207,14933703,"2021-08-04","SGER"
47.1578941345215,55.4798774719238,45.7708969116211,55.2024765014648,63775917,"2021-08-05","SGER"
56.8668746948242,65.188850402832,56.0346755981445,62.1374626159668,95169642,"2021-08-06","SGER"
62.6922607421875,63.8018569946289,57.9764709472656,58.2538681030273,36395178,"2021-08-09","SGER"
58.2538681030273,68.2402496337891,56.0346755981445,58.808666229248,61032580,"2021-08-10","SGER"
60.1956634521484,60.4730644226074,56.3120727539062,59.363468170166,8695765,"2021-08-12","SGER"
59.363468170166,60.1956634521484,56.8668746948242,59.086067199707,8507589,"2021-08-13","SGER"
59.363468170166,60.4730644226074,58.2538681030273,60.4730644226074,7997133,"2021-08-16","SGER"
60.7504653930664,65.4662551879883,60.4730644226074,64.6340560913086,29328832,"2021-08-18","SGER"
65.188850402832,67.9628448486328,61.8600616455078,64.6340560913086,17957502,"2021-08-19","SGER"
64.9114532470703,69.3498458862305,64.9114532470703,68.7950439453125,19632343,"2021-08-20","SGER"
70.7368392944336,76.2848281860352,70.043342590332,72.1238403320312,27408136,"2021-08-23","SGER"
73.5108337402344,76.2848281860352,70.7368392944336,72.1238403320312,29660484,"2021-08-24","SGER"
72.1238403320312,74.897834777832,67.1306533813477,74.2043304443359,35907073,"2021-08-25","SGER"
64.0792541503906,64.0792541503906,59.086067199707,60.4730644226074,14997149,"2021-08-26","SGER"
60.4730644226074,60.4730644226074,56.5894737243652,57.4216728210449,10346093,"2021-08-27","SGER"
57.9764709472656,60.1956634521484,57.4216728210449,57.9764709472656,7505424,"2021-08-30","SGER"
57.9764709472656,62.1374626159668,57.9764709472656,60.7504653930664,18255267,"2021-08-31","SGER"
60.7504653930664,69.3498458862305,60.4730644226074,67.4080505371094,104793312,"2021-09-01","SGER"
67.9628448486328,68.2402496337891,63.2470588684082,63.8018569946289,18848636,"2021-09-02","SGER"
64.6340560913086,75.5913314819336,59.9182662963867,75.5913314819336,113901479,"2021-09-03","SGER"
75.5913314819336,76.2848281860352,70.7368392944336,70.7368392944336,78494767,"2021-09-06","SGER"
67.4080505371094,69.3498458862305,66.0210494995117,68.2402496337891,16258868,"2021-09-07","SGER"
67.9628448486328,68.2402496337891,66.0210494995117,66.8532485961914,8537870,"2021-09-08","SGER"
66.8532485961914,71.4303436279297,66.0210494995117,68.2402496337891,15820511,"2021-09-09","SGER"
68.2402496337891,71.4303436279297,66.8532485961914,68.7950439453125,25581888,"2021-09-10","SGER"
68.7950439453125,72.1238403320312,66.5758514404297,69.3498458862305,38746301,"2021-09-13","SGER"
69.3498458862305,70.043342590332,68.5176467895508,69.0724487304688,7916383,"2021-09-14","SGER"
69.3498458862305,72.1238403320312,69.0724487304688,69.3498458862305,19971205,"2021-09-15","SGER"
69.3498458862305,70.7368392944336,69.3498458862305,70.7368392944336,9692883,"2021-09-16","SGER"
71.4303436279297,71.4303436279297,70.043342590332,70.7368392944336,9100236,"2021-09-17","SGER"
71.4303436279297,72.8173370361328,69.3498458862305,70.7368392944336,20577551,"2021-09-20","SGER"
70.7368392944336,80.4458236694336,70.7368392944336,78.3653259277344,104524386,"2021-09-21","SGER"
79.7523193359375,84.6068115234375,79.0588226318359,81.8328170776367,94586368,"2021-09-22","SGER"
83.2198104858398,85.9938049316406,76.9783248901367,78.3653259277344,64141455,"2021-09-23","SGER"
77.6718292236328,81.8328170776367,77.6718292236328,80.4458236694336,20795287,"2021-09-24","SGER"
81.1393203735352,100.557273864746,81.1393203735352,100.557273864746,206959366,"2021-09-27","SGER"
103.331268310547,117.894737243652,98.4767837524414,117.894737243652,248326437,"2021-09-28","SGER"
116.507736206055,119.281730651855,110.266250610352,110.266250610352,143883522,"2021-09-29","SGER"
104.024765014648,107.492263793945,102.637771606445,106.798759460449,34598491,"2021-09-30","SGER"
107.492263793945,110.959754943848,106.105262756348,109.57275390625,14379988,"2021-10-01","SGER"
109.57275390625,114.42724609375,108.879257202148,111.653251647949,22008700,"2021-10-04","SGER"
112.346748352051,114.42724609375,106.798759460449,108.879257202148,26514118,"2021-10-05","SGER"
109.57275390625,124.136222839355,107.492263793945,121.362228393555,154444468,"2021-10-06","SGER"
121.362228393555,124.829719543457,113.040245056152,114.42724609375,76016752,"2021-10-07","SGER"
114.42724609375,122.055725097656,112.346748352051,122.055725097656,51575457,"2021-10-08","SGER"
122.749229431152,136.619201660156,119.975234985352,126.216720581055,193720691,"2021-10-11","SGER"
126.216720581055,128.297210693359,124.136222839355,125.523216247559,37292080,"2021-10-12","SGER"
125.523216247559,130.377700805664,124.829719543457,130.377700805664,42596345,"2021-10-13","SGER"
131.071212768555,132.458206176758,128.990707397461,131.764709472656,30211314,"2021-10-14","SGER"
131.764709472656,133.151702880859,131.071212768555,132.458206176758,9847174,"2021-10-15","SGER"
132.458206176758,137.312698364258,131.071212768555,135.925689697266,41201245,"2021-10-18","SGER"
135.925689697266,138.699691772461,135.925689697266,138.006195068359,28075765,"2021-10-19","SGER"
138.699691772461,141.473678588867,135.232192993164,141.473678588867,42030374,"2021-10-21","SGER"
141.473678588867,145.634674072266,141.473678588867,142.167175292969,22943093,"2021-10-22","SGER"
142.860687255859,145.634674072266,138.699691772461,140.086685180664,26376410,"2021-10-25","SGER"
140.780181884766,151.876159667969,139.393188476562,151.182662963867,106621002,"2021-10-26","SGER"
151.182662963867,153.263153076172,148.408660888672,149.102172851562,20586924,"2021-10-27","SGER"
149.102172851562,155.343658447266,144.247680664062,154.650146484375,40573270,"2021-10-28","SGER"
154.650146484375,156.037155151367,151.182662963867,151.876159667969,9233618,"2021-10-29","SGER"
151.876159667969,153.263153076172,141.473678588867,141.473678588867,22015910,"2021-11-01","SGER"
140.086685180664,140.086685180664,132.458206176758,135.925689697266,9177381,"2021-11-02","SGER"
135.232192993164,144.941177368164,133.151702880859,144.941177368164,38885450,"2021-11-03","SGER"
145.634674072266,148.408660888672,144.247680664062,144.941177368164,16943080,"2021-11-04","SGER"
144.941177368164,146.328170776367,143.554183959961,143.554183959961,8310761,"2021-11-05","SGER"
143.554183959961,147.71516418457,140.086685180664,145.634674072266,24586212,"2021-11-08","SGER"
145.634674072266,156.037155151367,143.554183959961,156.037155151367,55649727,"2021-11-09","SGER"
156.037155151367,158.811141967773,153.263153076172,153.263153076172,22395147,"2021-11-10","SGER"
153.263153076172,163.665634155273,153.263153076172,162.27864074707,49213520,"2021-11-11","SGER"
162.27864074707,167.826629638672,160.198135375977,165.746124267578,37287754,"2021-11-12","SGER"
166.43962097168,170.600616455078,155.343658447266,170.600616455078,53899904,"2021-11-15","SGER"
171.29411315918,180.309600830078,171.29411315918,174.761611938477,31939508,"2021-11-16","SGER"
175.455108642578,189.325073242188,174.761611938477,188.631576538086,72644718,"2021-11-17","SGER"
188.631576538086,192.792572021484,175.455108642578,178.229095458984,59726881,"2021-11-18","SGER"
178.229095458984,199.727554321289,178.229095458984,199.727554321289,64392357,"2021-11-19","SGER"
200.421051025391,204.582046508789,185.85758972168,185.85758972168,56719665,"2021-11-22","SGER"
180.309600830078,186.551086425781,173.374618530273,179.616104125977,60005901,"2021-11-23","SGER"
179.616104125977,185.164093017578,179.616104125977,183.083587646484,24899118,"2021-11-24","SGER"
183.083587646484,201.114547729492,183.083587646484,200.421051025391,74952582,"2021-11-25","SGER"
201.808044433594,203.195053100586,186.551086425781,186.551086425781,35709524,"2021-11-26","SGER"
186.551086425781,186.551086425781,174.068115234375,174.068115234375,18897662,"2021-11-29","SGER"
170.600616455078,170.600616455078,162.27864074707,162.27864074707,39200520,"2021-11-30","SGER"
152.56965637207,169.907119750977,151.182662963867,169.907119750977,86414035,"2021-12-01","SGER"
169.907119750977,171.29411315918,158.117645263672,159.504638671875,16053388,"2021-12-02","SGER"
160.198135375977,163.665634155273,159.504638671875,160.891647338867,26913542,"2021-12-03","SGER"
161.585144042969,161.585144042969,156.730651855469,157.42414855957,16593404,"2021-12-06","SGER"
158.117645263672,163.665634155273,153.263153076172,160.198135375977,35702314,"2021-12-07","SGER"
160.198135375977,162.972137451172,157.42414855957,158.117645263672,15036803,"2021-12-08","SGER"
158.117645263672,180.309600830078,158.117645263672,180.309600830078,158374542,"2021-12-09","SGER"
180.309600830078,186.551086425781,169.213623046875,173.374618530273,55632424,"2021-12-10","SGER"
174.068115234375,176.14860534668,169.213623046875,169.213623046875,32966187,"2021-12-13","SGER"
169.907119750977,176.14860534668,168.520126342773,176.14860534668,24349008,"2021-12-14","SGER"
176.842102050781,180.309600830078,172.681106567383,177.535598754883,42967651,"2021-12-15","SGER"
177.535598754883,181.696594238281,171.987609863281,173.374618530273,26468696,"2021-12-16","SGER"
174.068115234375,174.068115234375,169.907119750977,169.907119750977,8870964,"2021-12-17","SGER"
169.907119750977,171.987609863281,167.826629638672,167.826629638672,10230015,"2021-12-20","SGER"
167.13313293457,169.213623046875,164.359130859375,168.520126342773,8310040,"2021-12-21","SGER"
169.213623046875,176.14860534668,169.213623046875,171.987609863281,48038319,"2021-12-22","SGER"
173.374618530273,177.535598754883,167.826629638672,168.520126342773,77287843,"2021-12-23","SGER"
168.520126342773,171.29411315918,167.826629638672,167.826629638672,103875502,"2021-12-24","SGER"
167.826629638672,168.520126342773,159.504638671875,159.504638671875,46460089,"2021-12-27","SGER"
159.504638671875,160.198135375977,152.56965637207,153.263153076172,10677745,"2021-12-28","SGER"
153.263153076172,157.42414855957,149.795669555664,153.263153076172,15633776,"2021-12-29","SGER"
153.263153076172,156.037155151367,151.876159667969,155.343658447266,7612129,"2021-12-30","SGER"
155.343658447266,155.343658447266,144.941177368164,146.328170776367,6728205,"2022-01-03","SGER"
144.941177368164,146.328170776367,136.619201660156,137.312698364258,8245872,"2022-01-04","SGER"
137.312698364258,146.328170776367,134.538696289062,141.473678588867,26155790,"2022-01-05","SGER"
142.167175292969,142.167175292969,135.925689697266,135.925689697266,6803187,"2022-01-06","SGER"
138.006195068359,139.393188476562,129.684204101562,132.458206176758,9064908,"2022-01-07","SGER"
132.458206176758,133.845199584961,131.071212768555,132.458206176758,3302098,"2022-01-10","SGER"
132.458206176758,139.393188476562,128.990707397461,137.312698364258,28864520,"2022-01-11","SGER"
138.006195068359,149.795669555664,135.925689697266,149.795669555664,40536499,"2022-01-12","SGER"
151.182662963867,158.117645263672,149.795669555664,155.343658447266,29934457,"2022-01-13","SGER"
158.117645263672,158.811141967773,151.182662963867,151.876159667969,17596290,"2022-01-14","SGER"
152.56965637207,171.987609863281,149.102172851562,171.987609863281,79072995,"2022-01-17","SGER"
174.761611938477,187.938079833984,172.681106567383,187.938079833984,172647825,"2022-01-18","SGER"
191.405578613281,194.179565429688,176.842102050781,183.083587646484,82085258,"2022-01-19","SGER"
183.083587646484,210.130035400391,183.083587646484,210.130035400391,237344437,"2022-01-20","SGER"
211.517028808594,227.467498779297,210.823532104492,221.226013183594,294208299,"2022-01-21","SGER"
221.919509887695,240.643966674805,219.1455078125,235.789474487305,147577113,"2022-01-24","SGER"
236.482971191406,256.594421386719,219.839004516602,253.820434570312,193265752,"2022-01-25","SGER"
254.513931274414,261.448913574219,240.643966674805,245.498458862305,207891595,"2022-01-26","SGER"
245.498458862305,257.981414794922,241.337463378906,251.739944458008,145329091,"2022-01-27","SGER"
252.433441162109,261.448913574219,234.402481079102,234.402481079102,110021874,"2022-01-28","SGER"
228.8544921875,230.241485595703,218.452011108398,218.452011108398,2428988,"2022-01-31","SGER"
212.210525512695,224,203.195053100586,203.195053100586,148116408,"2022-02-02","SGER"
203.195053100586,240.643966674805,198.340560913086,240.643966674805,222670287,"2022-02-03","SGER"
242.030960083008,252.433441162109,224,224,171029220,"2022-02-04","SGER"
223.306503295898,224,208.743026733398,208.743026733398,28204100,"2022-02-07","SGER"
208.743026733398,210.130035400391,194.179565429688,194.179565429688,42737658,"2022-02-08","SGER"
189.325073242188,202.501541137695,188.631576538086,192.792572021484,49447118,"2022-02-09","SGER"
195.566558837891,197.647064208984,186.551086425781,188.631576538086,33630212,"2022-02-10","SGER"
189.325073242188,199.034057617188,189.325073242188,194.873062133789,153545404,"2022-02-11","SGER"
195.566558837891,206.662536621094,189.325073242188,205.275543212891,176502196,"2022-02-14","SGER"
205.969039916992,207.356033325195,191.405578613281,193.486068725586,89288591,"2022-02-15","SGER"
193.486068725586,199.727554321289,187.938079833984,188.631576538086,87133575,"2022-02-16","SGER"
189.325073242188,190.712066650391,183.083587646484,183.777084350586,36855886,"2022-02-17","SGER"
183.777084350586,189.325073242188,183.083587646484,186.551086425781,44160877,"2022-02-18","SGER"
186.551086425781,190.712066650391,186.551086425781,188.631576538086,19992834,"2022-02-21","SGER"
188.631576538086,193.486068725586,187.938079833984,192.792572021484,34623004,"2022-02-22","SGER"
193.486068725586,194.179565429688,188.631576538086,189.325073242188,16667665,"2022-02-23","SGER"
189.325073242188,189.325073242188,177.535598754883,182.390090942383,35413200,"2022-02-24","SGER"
182.390090942383,199.034057617188,182.390090942383,192.792572021484,88918006,"2022-02-25","SGER"
193.486068725586,203.888549804688,193.486068725586,203.888549804688,75827133,"2022-03-01","SGER"
203.888549804688,215.678024291992,196.260055541992,214.291015625,132073113,"2022-03-02","SGER"
214.984527587891,267.690399169922,208.743026733398,267.690399169922,346661191,"2022-03-04","SGER"
269.077392578125,303.752319335938,262.142425537109,300.978332519531,322255946,"2022-03-07","SGER"
300.978332519531,307.913299560547,280.173370361328,298.204345703125,144149564,"2022-03-08","SGER"
296.817321777344,317.622283935547,296.817321777344,310.687316894531,131179095,"2022-03-09","SGER"
312.074310302734,327.331268310547,289.882354736328,298.204345703125,97336915,"2022-03-10","SGER"
298.204345703125,345.362243652344,296.817321777344,334.266265869141,152950593,"2022-03-11","SGER"
334.266265869141,338.42724609375,312.074310302734,312.074310302734,38606430,"2022-03-14","SGER"
302.365325927734,306.526306152344,291.269348144531,302.365325927734,56375756,"2022-03-15","SGER"
302.365325927734,314.848297119141,302.365325927734,305.139312744141,27511957,"2022-03-16","SGER"
305.139312744141,314.848297119141,292.656341552734,310.687316894531,50295714,"2022-03-17","SGER"
312.074310302734,327.331268310547,310.687316894531,319.00927734375,46393037,"2022-03-18","SGER"
317.622283935547,321.783294677734,310.687316894531,312.074310302734,15117553,"2022-03-21","SGER"
312.074310302734,345.362243652344,309.300323486328,332.879241943359,68437066,"2022-03-22","SGER"
334.266265869141,345.362243652344,332.879241943359,339.814239501953,32028189,"2022-03-23","SGER"
341.201232910156,352.297210693359,316.235290527344,324.557281494141,90484700,"2022-03-24","SGER"
324.557281494141,332.879241943359,302.365325927734,302.365325927734,42705935,"2022-03-25","SGER"
302.365325927734,302.365325927734,281.560363769531,289.882354736328,45558861,"2022-03-28","SGER"
289.882354736328,298.204345703125,269.770904541016,269.770904541016,58098904,"2022-03-29","SGER"
270.464385986328,278.786376953125,257.287933349609,272.544891357422,58744183,"2022-03-30","SGER"
273.931884765625,285.721374511719,267.690399169922,285.721374511719,67238073,"2022-03-31","SGER"
288.495361328125,292.656341552734,277.399383544922,278.786376953125,31769357,"2022-04-01","SGER"
281.560363769531,287.108367919922,259.368408203125,259.368408203125,49591314,"2022-04-04","SGER"
259.368408203125,264.222900390625,245.498458862305,260.755432128906,44378613,"2022-04-05","SGER"
262.142425537109,277.399383544922,258.674926757812,277.399383544922,94506339,"2022-04-06","SGER"
278.786376953125,288.495361328125,264.222900390625,282.947357177734,134126470,"2022-04-07","SGER"
282.947357177734,291.269348144531,273.931884765625,291.269348144531,101283571,"2022-04-08","SGER"
294.043334960938,298.204345703125,274.625396728516,278.786376953125,76647611,"2022-04-11","SGER"
278.786376953125,317.622283935547,271.157897949219,317.622283935547,155391839,"2022-04-12","SGER"
319.00927734375,325.944274902344,299.591339111328,299.591339111328,108156694,"2022-04-13","SGER"
300.978332519531,314.848297119141,292.656341552734,307.913299560547,51286343,"2022-04-14","SGER"
307.913299560547,356.458190917969,307.913299560547,356.458190917969,248005600,"2022-04-18","SGER"
359.232208251953,363.393188476562,332.879241943359,332.879241943359,108552513,"2022-04-19","SGER"
330.105255126953,330.105255126953,310.687316894531,310.687316894531,84473151,"2022-04-20","SGER"
303.752319335938,309.300323486328,289.882354736328,289.882354736328,44612933,"2022-04-21","SGER"
271.157897949219,287.108367919922,269.770904541016,269.770904541016,41815522,"2022-04-22","SGER"
270.464385986328,280.173370361328,260.755432128906,268.383911132812,44874649,"2022-04-25","SGER"
268.383911132812,272.544891357422,255.207427978516,267.690399169922,30077933,"2022-04-26","SGER"
267.690399169922,288.495361328125,267.690399169922,285.721374511719,48031830,"2022-04-27","SGER"
288.495361328125,306.526306152344,282.947357177734,306.526306152344,73434194,"2022-04-28","SGER"
307.913299560547,319.00927734375,291.269348144531,316.235290527344,54736243,"2022-05-09","SGER"
313.461303710938,345.362243652344,305.139312744141,343.975219726562,112521520,"2022-05-10","SGER"
345.362243652344,381.424133300781,337.040252685547,381.424133300781,135266343,"2022-05-11","SGER"
381.424133300781,449.386993408203,377.263153076172,449.386993408203,294489482,"2022-05-12","SGER"
450.773986816406,482.674926757812,446.613006591797,464.643951416016,242748919,"2022-05-13","SGER"
466.030944824219,484.061920166016,432.743041992188,441.065002441406,162120765,"2022-05-17","SGER"
443.839019775391,478.513916015625,441.065002441406,457.708984375,198608950,"2022-05-18","SGER"
457.708984375,484.061920166016,453.547973632812,475.739929199219,145577109,"2022-05-19","SGER"
478.513916015625,492.383911132812,442.452026367188,450.773986816406,97461645,"2022-05-20","SGER"
450.773986816406,460.482971191406,420.260070800781,420.260070800781,49186843,"2022-05-23","SGER"
420.260070800781,420.260070800781,391.133117675781,391.133117675781,21209131,"2022-05-24","SGER"
391.133117675781,392.520111083984,364.780181884766,367.554168701172,34021705,"2022-05-25","SGER"
367.554168701172,388.359130859375,359.232208251953,374.489166259766,58258962,"2022-05-27","SGER"
377.263153076172,384.198150634766,349.523223876953,350.910217285156,88599332,"2022-05-30","SGER"
350.910217285156,362.006195068359,342.588226318359,357.84521484375,66865325,"2022-05-31","SGER"
359.232208251953,373.102172851562,343.975219726562,348.13623046875,62048444,"2022-06-02","SGER"
348.13623046875,360.619201660156,343.975219726562,356.458190917969,50207033,"2022-06-03","SGER"
357.84521484375,371.715179443359,345.362243652344,363.393188476562,104960580,"2022-06-06","SGER"
364.780181884766,389.746124267578,362.006195068359,389.746124267578,137692448,"2022-06-07","SGER"
392.520111083984,407.777099609375,363.393188476562,363.393188476562,222828183,"2022-06-08","SGER"
357.84521484375,360.619201660156,339.814239501953,350.910217285156,80612292,"2022-06-09","SGER"
352.297210693359,360.619201660156,345.362243652344,357.84521484375,79342642,"2022-06-10","SGER"
357.84521484375,374.489166259766,335.653259277344,373.102172851562,118557582,"2022-06-13","SGER"
371.715179443359,374.489166259766,348.13623046875,348.13623046875,58499049,"2022-06-14","SGER"
346.749237060547,346.749237060547,324.557281494141,330.105255126953,82129959,"2022-06-15","SGER"
330.105255126953,341.201232910156,327.331268310547,331.492248535156,47991455,"2022-06-16","SGER"
331.492248535156,331.492248535156,312.074310302734,314.848297119141,41211339,"2022-06-17","SGER"
314.848297119141,335.653259277344,303.752319335938,331.492248535156,29047649,"2022-06-20","SGER"
334.266265869141,350.910217285156,331.492248535156,349.523223876953,41705212,"2022-06-21","SGER"
356.458190917969,366.167175292969,339.814239501953,362.006195068359,93218665,"2022-06-22","SGER"
363.393188476562,380.037139892578,352.297210693359,378.650146484375,83364281,"2022-06-23","SGER"
378.650146484375,388.359130859375,355.071197509766,382.811157226562,119996662,"2022-06-24","SGER"
384.198150634766,395.294128417969,356.458190917969,356.458190917969,133828705,"2022-06-27","SGER"
356.458190917969,356.458190917969,332.879241943359,338.42724609375,81558941,"2022-06-28","SGER"
328.71826171875,348.13623046875,324.557281494141,334.266265869141,109995198,"2022-06-29","SGER"
345.223541259766,363.670593261719,317.552947998047,342.588226318359,18189620,"2022-06-30","SGER"
342.588226318359,372.894104003906,333.364715576172,372.894104003906,41497834,"2022-07-01","SGER"
374.211761474609,387.388244628906,354.447052001953,366.305877685547,60417544,"2022-07-04","SGER"
366.305877685547,382.117645263672,366.305877685547,372.894104003906,26716562,"2022-07-05","SGER"
372.894104003906,380.799987792969,361.035308837891,378.164703369141,22465424,"2022-07-06","SGER"
378.164703369141,417.694122314453,375.529418945312,407.152954101562,102585513,"2022-07-07","SGER"
408.470581054688,433.505889892578,379.482360839844,379.482360839844,86785379,"2022-07-08","SGER"
374.211761474609,379.482360839844,353.129425048828,353.129425048828,14708035,"2022-07-11","SGER"
333.364715576172,345.223541259766,329.411773681641,329.411773681641,69055290,"2022-07-12","SGER"
329.411773681641,329.411773681641,309.647064208984,317.552947998047,25112946,"2022-07-13","SGER"
314.917633056641,333.364715576172,312.282348632812,320.188232421875,24209062,"2022-07-14","SGER"
316.235290527344,325.458831787109,297.788238525391,297.788238525391,37834866,"2022-07-15","SGER"
297.788238525391,297.788238525391,278.023529052734,278.023529052734,19645245,"2022-07-18","SGER"
262.211761474609,284.611755371094,259.576477050781,280.658813476562,30910781,"2022-07-19","SGER"
281.976470947266,293.835296630859,270.117645263672,278.023529052734,30499821,"2022-07-20","SGER"
278.023529052734,279.341186523438,270.117645263672,276.705871582031,6211450,"2022-07-21","SGER"
276.705871582031,288.564697265625,276.705871582031,280.658813476562,10444374,"2022-07-22","SGER"
281.976470947266,287.2470703125,276.705871582031,279.341186523438,8244620,"2022-07-25","SGER"
279.341186523438,283.294128417969,274.070587158203,279.341186523438,5260513,"2022-07-26","SGER"
279.341186523438,287.2470703125,275.388244628906,278.023529052734,7689084,"2022-07-27","SGER"
281.976470947266,281.976470947266,275.388244628906,278.023529052734,5569017,"2022-07-28","SGER"
279.341186523438,281.976470947266,276.705871582031,278.023529052734,5508683,"2022-07-29","SGER"
278.023529052734,303.058837890625,278.023529052734,301.741180419922,21089486,"2022-08-01","SGER"
301.741180419922,317.552947998047,280.658813476562,285.929412841797,29218749,"2022-08-02","SGER"
297.788238525391,342.588226318359,296.470581054688,305.694122314453,39458214,"2022-08-03","SGER"
307.011749267578,313.600006103516,301.741180419922,303.058837890625,13220535,"2022-08-04","SGER"
303.058837890625,308.329406738281,299.105895996094,301.741180419922,5196383,"2022-08-05","SGER"
301.741180419922,304.37646484375,283.294128417969,288.564697265625,9591718,"2022-08-08","SGER"
288.564697265625,291.200012207031,284.611755371094,285.929412841797,4001071,"2022-08-09","SGER"
289.882354736328,307.011749267578,289.882354736328,300.423522949219,21652991,"2022-08-10","SGER"
305.694122314453,308.329406738281,296.470581054688,296.470581054688,13164374,"2022-08-11","SGER"
297.788238525391,303.058837890625,296.470581054688,299.105895996094,3954776,"2022-08-12","SGER"
299.105895996094,304.37646484375,296.470581054688,299.105895996094,6990111,"2022-08-15","SGER"
300.423522949219,300.423522949219,289.882354736328,292.517639160156,6491495,"2022-08-16","SGER"
292.517639160156,300.423522949219,291.200012207031,292.517639160156,5878281,"2022-08-18","SGER"
292.517639160156,299.105895996094,287.2470703125,288.564697265625,4630223,"2022-08-19","SGER"
288.564697265625,288.564697265625,276.705871582031,276.705871582031,7472790,"2022-08-22","SGER"
276.705871582031,284.611755371094,268.799987792969,281.976470947266,4056093,"2022-08-23","SGER"
287.2470703125,296.470581054688,284.611755371094,291.200012207031,7678459,"2022-08-24","SGER"
292.517639160156,292.517639160156,271.435302734375,271.435302734375,27689888,"2022-08-25","SGER"
274.070587158203,274.070587158203,252.988235473633,252.988235473633,39116316,"2022-08-26","SGER"
245.08235168457,255.62353515625,243.764709472656,251.670593261719,7825691,"2022-08-29","SGER"
251.670593261719,256.941162109375,235.858825683594,242.447052001953,17906160,"2022-08-30","SGER"
242.447052001953,249.035293579102,241.129409790039,246.399993896484,6664151,"2022-08-31","SGER"
247.717651367188,252.988235473633,241.129409790039,249.035293579102,5457834,"2022-09-01","SGER"
249.035293579102,252.988235473633,242.447052001953,242.447052001953,6799999,"2022-09-02","SGER"
243.764709472656,258.258819580078,238.494110107422,241.129409790039,32561071,"2022-09-05","SGER"
242.447052001953,247.717651367188,237.176467895508,239.811767578125,31897767,"2022-09-06","SGER"
242.447052001953,243.764709472656,233.223526000977,238.494110107422,15413459,"2022-09-07","SGER"
238.494110107422,239.811767578125,231.905883789062,233.223526000977,7391584,"2022-09-08","SGER"
237.176467895508,237.176467895508,227.952941894531,231.905883789062,6917254,"2022-09-09","SGER"
231.905883789062,242.447052001953,231.905883789062,238.494110107422,14935714,"2022-09-12","SGER"
239.811767578125,247.717651367188,239.811767578125,243.764709472656,13715736,"2022-09-13","SGER"
242.447052001953,252.988235473633,238.494110107422,251.670593261719,13537388,"2022-09-14","SGER"
252.988235473633,256.941162109375,238.494110107422,242.447052001953,27470937,"2022-09-15","SGER"
243.764709472656,246.399993896484,238.494110107422,239.811767578125,7010602,"2022-09-16","SGER"
239.811767578125,241.129409790039,229.270584106445,230.588241577148,13692968,"2022-09-19","SGER"
229.270584106445,235.858825683594,226.635299682617,234.54118347168,6029687,"2022-09-20","SGER"
234.54118347168,234.54118347168,218.729415893555,218.729415893555,49553482,"2022-09-21","SGER"
218.729415893555,222.682357788086,204.235290527344,216.094116210938,32203616,"2022-09-22","SGER"
214.776473999023,224,213.45881652832,217.411758422852,12560267,"2022-09-23","SGER"
216.094116210938,217.411758422852,208.188232421875,209.505874633789,6196272,"2022-09-26","SGER"
208.188232421875,220.047058105469,206.870590209961,213.45881652832,10311941,"2022-09-27","SGER"
212.141174316406,214.776473999023,206.870590209961,206.870590209961,4383191,"2022-09-28","SGER"
206.870590209961,214.776473999023,197.647064208984,197.647064208984,13961629,"2022-09-29","SGER"
197.647064208984,201.600006103516,191.058822631836,195.011764526367,4898883,"2022-09-30","SGER"
195.011764526367,209.505874633789,193.694122314453,202.91764831543,13449732,"2022-10-03","SGER"
204.235290527344,212.141174316406,202.91764831543,208.188232421875,11264776,"2022-10-04","SGER"
210.823532104492,213.45881652832,206.870590209961,209.505874633789,14867790,"2022-10-05","SGER"
210.823532104492,216.094116210938,206.870590209961,209.505874633789,9236919,"2022-10-06","SGER"
209.505874633789,209.505874633789,202.91764831543,202.91764831543,3400379,"2022-10-07","SGER"
204.235290527344,204.235290527344,196.329406738281,197.647064208984,2695334,"2022-10-10","SGER"
195.011764526367,209.505874633789,195.011764526367,198.964706420898,6423950,"2022-10-11","SGER"
198.964706420898,198.964706420898,193.694122314453,197.647064208984,3583281,"2022-10-12","SGER"
198.964706420898,200.282348632812,193.694122314453,195.011764526367,2051763,"2022-10-13","SGER"
195.011764526367,196.329406738281,183.152938842773,183.152938842773,5652499,"2022-10-14","SGER"
183.152938842773,183.152938842773,172.611770629883,175.247055053711,5919263,"2022-10-17","SGER"
175.247055053711,179.199996948242,172.611770629883,175.247055053711,4729642,"2022-10-18","SGER"
175.247055053711,177.882354736328,167.341171264648,168.658828735352,4430245,"2022-10-19","SGER"
168.658828735352,181.835296630859,167.341171264648,180.517654418945,11462477,"2022-10-20","SGER"
181.835296630859,183.152938842773,173.929412841797,176.564712524414,5938236,"2022-10-21","SGER"
176.564712524414,179.199996948242,173.929412841797,175.247055053711,3077075,"2022-10-24","SGER"
176.564712524414,177.882354736328,173.929412841797,175.247055053711,2195959,"2022-10-25","SGER"
176.564712524414,197.647064208984,172.611770629883,193.694122314453,22251785,"2022-10-26","SGER"
193.694122314453,202.91764831543,188.423522949219,188.423522949219,13379531,"2022-10-27","SGER"
189.741180419922,195.011764526367,184.470581054688,187.105880737305,4521316,"2022-10-28","SGER"
187.105880737305,193.694122314453,177.882354736328,187.105880737305,7264464,"2022-10-31","SGER"
180.517654418945,187.105880737305,180.517654418945,181.835296630859,2542031,"2022-11-01","SGER"
181.835296630859,184.470581054688,175.247055053711,177.882354736328,4415066,"2022-11-02","SGER"
177.882354736328,177.882354736328,171.29411315918,175.247055053711,4282254,"2022-11-03","SGER"
175.247055053711,176.564712524414,171.29411315918,173.929412841797,2907075,"2022-11-04","SGER"
175.247055053711,176.564712524414,168.658828735352,173.929412841797,4790357,"2022-11-07","SGER"
173.929412841797,176.564712524414,171.29411315918,173.929412841797,2976897,"2022-11-08","SGER"
173.929412841797,175.247055053711,169.976470947266,169.976470947266,3348772,"2022-11-09","SGER"
169.976470947266,179.199996948242,160.752944946289,179.199996948242,14082299,"2022-11-10","SGER"
183.152938842773,224,183.152938842773,224,65548281,"2022-11-11","SGER"
225.317642211914,276.705871582031,216.094116210938,229.270584106445,128493058,"2022-11-14","SGER"
229.270584106445,238.494110107422,217.411758422852,225.317642211914,22112901,"2022-11-15","SGER"
226.635299682617,229.270584106445,218.729415893555,222.682357788086,9131049,"2022-11-16","SGER"
224,224,212.141174316406,218.729415893555,6160223,"2022-11-17","SGER"
218.729415893555,221.364700317383,214.776473999023,218.729415893555,3795401,"2022-11-18","SGER"
218.729415893555,224,218.729415893555,222.682357788086,4234821,"2022-11-21","SGER"
222.682357788086,225.317642211914,213.45881652832,214.776473999023,4730781,"2022-11-22","SGER"
214.776473999023,220.047058105469,214.776473999023,216.094116210938,4435558,"2022-11-23","SGER"
216.094116210938,220.047058105469,214.776473999023,220.047058105469,3426562,"2022-11-24","SGER"
220.047058105469,246.399993896484,220.047058105469,227.952941894531,34617767,"2022-11-25","SGER"
227.952941894531,235.858825683594,212.141174316406,212.141174316406,21954285,"2022-11-28","SGER"
212.141174316406,218.729415893555,197.647064208984,208.188232421875,9944999,"2022-11-29","SGER"
212.141174316406,216.094116210938,206.870590209961,206.870590209961,6951785,"2022-11-30","SGER"
208.188232421875,216.094116210938,208.188232421875,209.505874633789,3444017,"2022-12-01","SGER"
209.505874633789,209.505874633789,200.282348632812,209.505874633789,6510468,"2022-12-02","SGER"
209.505874633789,210.823532104492,197.647064208984,197.647064208984,4113013,"2022-12-05","SGER"
197.647064208984,197.647064208984,189.741180419922,189.741180419922,5573571,"2022-12-06","SGER"
189.741180419922,196.329406738281,188.423522949219,195.011764526367,1222254,"2022-12-07","SGER"
195.011764526367,197.647064208984,184.470581054688,188.423522949219,2840669,"2022-12-08","SGER"
188.423522949219,192.37646484375,175.247055053711,179.199996948242,3516116,"2022-12-09","SGER"
183.152938842773,188.423522949219,176.564712524414,177.882354736328,3634508,"2022-12-12","SGER"
177.882354736328,184.470581054688,177.882354736328,180.517654418945,3592008,"2022-12-13","SGER"
183.152938842773,183.152938842773,179.199996948242,181.835296630859,1607031,"2022-12-14","SGER"
181.835296630859,185.788238525391,175.247055053711,176.564712524414,3228861,"2022-12-15","SGER"
176.564712524414,176.564712524414,172.611770629883,172.611770629883,2825870,"2022-12-16","SGER"
172.611770629883,176.564712524414,166.023529052734,168.658828735352,4827544,"2022-12-19","SGER"
168.658828735352,168.658828735352,162.070587158203,164.70588684082,4189665,"2022-12-20","SGER"
164.70588684082,172.611770629883,158.117645263672,162.070587158203,5864999,"2022-12-21","SGER"
162.070587158203,164.70588684082,155.482345581055,159.435287475586,8262834,"2022-12-22","SGER"
159.435287475586,159.435287475586,155.482345581055,158.117645263672,2210758,"2022-12-23","SGER"
158.117645263672,176.564712524414,158.117645263672,160.752944946289,7977857,"2022-12-26","SGER"
162.070587158203,164.70588684082,159.435287475586,162.070587158203,2292723,"2022-12-27","SGER"
162.070587158203,164.70588684082,158.117645263672,159.435287475586,2219107,"2022-12-28","SGER"
160.752944946289,163.388229370117,159.435287475586,163.388229370117,2030513,"2022-12-29","SGER"
163.388229370117,172.611770629883,163.388229370117,171.29411315918,5870312,"2022-12-30","SGER"
171.29411315918,176.564712524414,164.70588684082,169.976470947266,5041183,"2023-01-02","SGER"
171.29411315918,172.611770629883,166.023529052734,167.341171264648,2094642,"2023-01-03","SGER"
167.341171264648,171.29411315918,164.70588684082,167.341171264648,1303080,"2023-01-04","SGER"
168.658828735352,168.658828735352,156.800003051758,158.117645263672,4643883,"2023-01-05","SGER"
158.117645263672,163.388229370117,156.800003051758,159.435287475586,1418058,"2023-01-06","SGER"
160.752944946289,160.752944946289,155.482345581055,156.800003051758,52400602,"2023-01-09","SGER"
159.435287475586,162.070587158203,155.482345581055,156.800003051758,2549241,"2023-01-10","SGER"
156.800003051758,156.800003051758,151.529403686523,151.529403686523,4259866,"2023-01-11","SGER"
151.529403686523,156.800003051758,144.941177368164,150.211761474609,2864955,"2023-01-12","SGER"
150.211761474609,155.482345581055,150.211761474609,150.211761474609,1717834,"2023-01-13","SGER"
151.529403686523,154.164703369141,150.211761474609,150.211761474609,1332678,"2023-01-16","SGER"
152.847061157227,152.847061157227,148.894119262695,148.894119262695,1965624,"2023-01-17","SGER"
159.435287475586,159.435287475586,148.894119262695,150.211761474609,1486361,"2023-01-18","SGER"
150.211761474609,151.529403686523,147.576477050781,148.894119262695,2372031,"2023-01-19","SGER"
148.894119262695,152.847061157227,148.894119262695,148.894119262695,2461964,"2023-01-20","SGER"
150.211761474609,151.529403686523,144.941177368164,144.941177368164,3588593,"2023-01-24","SGER"
146.258819580078,146.258819580078,139.670593261719,140.988235473633,4667790,"2023-01-25","SGER"
140.988235473633,144.941177368164,140.988235473633,143.62353515625,3394687,"2023-01-26","SGER"
143.62353515625,164.70588684082,143.62353515625,162.070587158203,20105915,"2023-01-27","SGER"
162.070587158203,164.70588684082,151.529403686523,154.164703369141,6567388,"2023-01-30","SGER"
155.482345581055,155.482345581055,148.894119262695,150.211761474609,1664709,"2023-01-31","SGER"
151.529403686523,152.847061157227,144.941177368164,147.576477050781,3060379,"2023-02-01","SGER"
150.211761474609,155.482345581055,146.258819580078,155.482345581055,2786406,"2023-02-02","SGER"
155.482345581055,155.482345581055,150.211761474609,150.211761474609,2946919,"2023-02-03","SGER"
151.529403686523,151.529403686523,146.258819580078,148.894119262695,913749,"2023-02-06","SGER"
150.211761474609,152.847061157227,148.894119262695,148.894119262695,2007745,"2023-02-07","SGER"
148.894119262695,151.529403686523,147.576477050781,147.576477050781,988124,"2023-02-08","SGER"
150.211761474609,150.211761474609,146.258819580078,147.576477050781,1890870,"2023-02-09","SGER"
147.576477050781,147.576477050781,143.62353515625,144.941177368164,1696205,"2023-02-10","SGER"
146.258819580078,151.529403686523,146.258819580078,147.576477050781,1581986,"2023-02-13","SGER"
147.576477050781,148.894119262695,146.258819580078,147.576477050781,759308,"2023-02-14","SGER"
147.576477050781,150.211761474609,146.258819580078,148.894119262695,900089,"2023-02-15","SGER"
151.529403686523,151.529403686523,146.258819580078,146.258819580078,1204419,"2023-02-16","SGER"
146.258819580078,148.894119262695,144.941177368164,147.576477050781,917165,"2023-02-17","SGER"
150.211761474609,150.211761474609,143.62353515625,146.258819580078,1248058,"2023-02-20","SGER"
147.576477050781,147.576477050781,144.941177368164,144.941177368164,914508,"2023-02-21","SGER"
144.941177368164,147.576477050781,140.988235473633,142.305877685547,1837745,"2023-02-22","SGER"
142.305877685547,146.258819580078,142.305877685547,143.62353515625,774107,"2023-02-23","SGER"
143.62353515625,146.258819580078,142.305877685547,143.62353515625,896674,"2023-02-24","SGER"
143.62353515625,144.941177368164,135.717651367188,140.988235473633,4194598,"2023-02-27","SGER"
140.988235473633,144.941177368164,138.352935791016,138.352935791016,1779687,"2023-02-28","SGER"
138.352935791016,142.305877685547,137.035293579102,142.305877685547,1964866,"2023-03-01","SGER"
142.305877685547,142.305877685547,139.670593261719,139.670593261719,1182410,"2023-03-02","SGER"
142.305877685547,142.305877685547,134.399993896484,138.352935791016,3536607,"2023-03-03","SGER"
138.352935791016,140.988235473633,137.035293579102,138.352935791016,1869620,"2023-03-06","SGER"
138.352935791016,138.352935791016,131.237640380859,131.764709472656,7248906,"2023-03-07","SGER"
131.764709472656,134.399993896484,126.494117736816,127.548233032227,4697388,"2023-03-08","SGER"
128.075286865234,128.075286865234,122.277648925781,122.804702758789,5275691,"2023-03-09","SGER"
121.223526000977,122.804702758789,115.952941894531,116.480003356934,6332120,"2023-03-10","SGER"
116.480003356934,116.480003356934,111.736473083496,111.736473083496,4712566,"2023-03-13","SGER"
111.209411621094,111.209411621094,107.519996643066,108.574119567871,3164352,"2023-03-14","SGER"
108.574119567871,109.628234863281,102.776466369629,102.776466369629,4382812,"2023-03-15","SGER"
102.776466369629,102.776466369629,96.9788208007812,97.5058822631836,4190044,"2023-03-16","SGER"
97.5058822631836,100.141174316406,96.4517669677734,100.141174316406,2402388,"2023-03-17","SGER"
100.141174316406,118.588233947754,100.141174316406,112.790588378906,16675178,"2023-03-20","SGER"
109.628234863281,127.548233032227,109.628234863281,119.642349243164,13949107,"2023-03-21","SGER"
120.169410705566,123.331764221191,114.898826599121,118.061172485352,2545446,"2023-03-24","SGER"
119.115295410156,119.115295410156,114.371765136719,115.425880432129,2578459,"2023-03-27","SGER"
115.425880432129,120.169410705566,115.425880432129,116.480003356934,2546964,"2023-03-28","SGER"
116.480003356934,129.129409790039,115.425880432129,123.858825683594,8166830,"2023-03-29","SGER"
123.858825683594,125.967056274414,118.588233947754,123.331764221191,3182187,"2023-03-30","SGER"
123.331764221191,123.858825683594,115.952941894531,120.169410705566,3977924,"2023-03-31","SGER"
120.169410705566,121.750587463379,115.952941894531,119.642349243164,4460982,"2023-04-03","SGER"
120.696472167969,123.331764221191,113.317649841309,114.898826599121,9897946,"2023-04-04","SGER"
114.898826599121,115.952941894531,112.790588378906,115.952941894531,1743638,"2023-04-05","SGER"
115.952941894531,118.588233947754,113.317649841309,115.952941894531,2450200,"2023-04-06","SGER"
115.952941894531,117.007057189941,113.317649841309,113.317649841309,1704174,"2023-04-10","SGER"
113.844703674316,114.371765136719,110.682350158691,113.317649841309,6104062,"2023-04-11","SGER"
112.790588378906,113.317649841309,105.411766052246,111.736473083496,4002968,"2023-04-12","SGER"
111.736473083496,113.844703674316,109.101173400879,110.155296325684,3473616,"2023-04-13","SGER"
109.628234863281,115.952941894531,108.574119567871,112.263526916504,8810781,"2023-04-14","SGER"
109.628234863281,109.628234863281,104.884704589844,104.884704589844,3722924,"2023-04-17","SGER"
100.668235778809,100.668235778809,98.0329437255859,98.5599975585938,13854620,"2023-04-18","SGER"
98.5599975585938,99.6141204833984,94.8705902099609,98.5599975585938,3185602,"2023-04-26","SGER"
98.5599975585938,103.830589294434,97.5058822631836,103.303527832031,3028504,"2023-04-27","SGER"
104.884704589844,119.115295410156,104.884704589844,109.101173400879,12525736,"2023-04-28","SGER"
109.101173400879,110.682350158691,104.884704589844,107.519996643066,2039241,"2023-05-02","SGER"
110.682350158691,134.399993896484,110.682350158691,134.399993896484,51178727,"2023-05-03","SGER"
142.305877685547,167.341171264648,139.670593261719,167.341171264648,172206584,"2023-05-04","SGER"
180.517654418945,181.835296630859,156.800003051758,156.800003051758,25410066,"2023-05-05","SGER"
146.258819580078,152.847061157227,146.258819580078,146.258819580078,33773459,"2023-05-08","SGER"
146.258819580078,150.211761474609,137.035293579102,139.670593261719,18221116,"2023-05-09","SGER"
139.670593261719,172.611770629883,139.670593261719,166.023529052734,109717544,"2023-05-10","SGER"
169.976470947266,169.976470947266,155.482345581055,155.482345581055,26083995,"2023-05-11","SGER"
155.482345581055,166.023529052734,146.258819580078,158.117645263672,19283995,"2023-05-12","SGER"
158.117645263672,159.435287475586,148.894119262695,151.529403686523,7306964,"2023-05-15","SGER"
152.847061157227,164.70588684082,144.941177368164,147.576477050781,30039151,"2023-05-16","SGER"
148.894119262695,151.529403686523,140.988235473633,140.988235473633,12951116,"2023-05-17","SGER"
142.305877685547,147.576477050781,135.717651367188,137.035293579102,5874866,"2023-05-19","SGER"
137.035293579102,142.305877685547,134.399993896484,135.717651367188,5781897,"2023-05-22","SGER"
135.717651367188,148.894119262695,135.717651367188,143.62353515625,15918906,"2023-05-23","SGER"
143.62353515625,158.117645263672,143.62353515625,148.894119262695,16796607,"2023-05-24","SGER"
150.211761474609,155.482345581055,142.305877685547,146.258819580078,7992656,"2023-05-25","SGER"
150.211761474609,150.211761474609,140.988235473633,140.988235473633,5022209,"2023-05-26","SGER"
140.988235473633,143.62353515625,131.764709472656,134.399993896484,10315736,"2023-05-29","SGER"
134.399993896484,138.352935791016,133.08235168457,134.399993896484,3713437,"2023-05-30","SGER"
134.399993896484,137.035293579102,128.602355957031,131.237640380859,9058950,"2023-05-31","SGER"
131.237640380859,140.988235473633,131.237640380859,134.399993896484,13981741,"2023-06-05","SGER"
135.717651367188,140.988235473633,133.08235168457,135.717651367188,9586406,"2023-06-06","SGER"
143.62353515625,148.894119262695,130.710586547852,134.399993896484,5903705,"2023-06-07","SGER"
137.035293579102,139.670593261719,134.399993896484,137.035293579102,5121249,"2023-06-08","SGER"
138.352935791016,148.894119262695,138.352935791016,143.62353515625,24959263,"2023-06-09","SGER"
143.62353515625,147.576477050781,142.305877685547,146.258819580078,14150223,"2023-06-12","SGER"
146.258819580078,147.576477050781,142.305877685547,146.258819580078,16865669,"2023-06-13","SGER"
142.305877685547,142.305877685547,133.08235168457,133.08235168457,12622120,"2023-06-14","SGER"
131.764709472656,138.352935791016,131.764709472656,134.399993896484,8942455,"2023-06-15","SGER"
134.399993896484,137.035293579102,133.08235168457,134.399993896484,3363571,"2023-06-16","SGER"
134.399993896484,135.717651367188,131.764709472656,131.764709472656,3099084,"2023-06-19","SGER"
134.399993896484,134.399993896484,131.764709472656,131.764709472656,3089218,"2023-06-20","SGER"
134.399993896484,134.399993896484,131.237640380859,131.764709472656,1959553,"2023-06-21","SGER"
134.399993896484,138.352935791016,131.764709472656,134.399993896484,5369040,"2023-06-22","SGER"
137.035293579102,138.352935791016,131.764709472656,133.08235168457,3551026,"2023-06-23","SGER"
134.399993896484,135.717651367188,131.764709472656,133.08235168457,1208973,"2023-06-26","SGER"
134.399993896484,134.399993896484,131.764709472656,133.08235168457,2918839,"2023-06-27","SGER"
133.08235168457,135.717651367188,131.764709472656,133.08235168457,3593906,"2023-07-03","SGER"
133.08235168457,135.717651367188,133.08235168457,133.08235168457,1549732,"2023-07-04","SGER"
133.08235168457,135.717651367188,133.08235168457,134.399993896484,2782991,"2023-07-05","SGER"
134.399993896484,137.035293579102,134.399993896484,135.717651367188,5257857,"2023-07-06","SGER"
135.717651367188,137.035293579102,133.08235168457,134.399993896484,4290223,"2023-07-07","SGER"
135.717651367188,135.717651367188,133.08235168457,134.399993896484,2934017,"2023-07-10","SGER"
133.08235168457,135.717651367188,133.08235168457,134.399993896484,2414910,"2023-07-11","SGER"
134.399993896484,135.717651367188,133.08235168457,135.717651367188,3524464,"2023-07-12","SGER"
135.717651367188,167.341171264648,135.717651367188,154.164703369141,115823124,"2023-07-13","SGER"
154.164703369141,158.117645263672,150.211761474609,150.211761474609,18101205,"2023-07-14","SGER"
151.529403686523,151.529403686523,143.62353515625,147.576477050781,9263482,"2023-07-17","SGER"
147.576477050781,150.211761474609,142.305877685547,142.305877685547,5039665,"2023-07-18","SGER"
144.941177368164,148.894119262695,140.988235473633,147.576477050781,8132299,"2023-07-20","SGER"
148.894119262695,150.211761474609,142.305877685547,143.62353515625,5224084,"2023-07-21","SGER"
146.258819580078,147.576477050781,140.988235473633,144.941177368164,7300892,"2023-07-24","SGER"
144.941177368164,150.211761474609,143.62353515625,144.941177368164,11534575,"2023-07-25","SGER"
144.941177368164,158.117645263672,144.941177368164,148.894119262695,29787187,"2023-07-26","SGER"
150.211761474609,154.164703369141,146.258819580078,150.211761474609,11504977,"2023-07-27","SGER"
151.529403686523,152.847061157227,147.576477050781,150.211761474609,7148727,"2023-07-28","SGER"
150.211761474609,151.529403686523,146.258819580078,147.576477050781,5143258,"2023-07-31","SGER"
148.894119262695,166.023529052734,148.894119262695,164.70588684082,73869174,"2023-08-01","SGER"
166.023529052734,167.341171264648,151.529403686523,160.752944946289,27264508,"2023-08-02","SGER"
167.341171264648,187.105880737305,159.435287475586,179.199996948242,118584866,"2023-08-03","SGER"
180.517654418945,200.282348632812,176.564712524414,198.964706420898,109706540,"2023-08-04","SGER"
200.282348632812,209.505874633789,197.647064208984,206.870590209961,89536874,"2023-08-07","SGER"
208.188232421875,209.505874633789,189.741180419922,206.870590209961,48652633,"2023-08-08","SGER"
208.188232421875,213.45881652832,204.235290527344,213.45881652832,100510223,"2023-08-09","SGER"
216.094116210938,220.047058105469,213.45881652832,218.729415893555,37938459,"2023-08-10","SGER"
218.729415893555,224,216.094116210938,222.682357788086,68603348,"2023-08-11","SGER"
224,247.717651367188,222.682357788086,246.399993896484,152389062,"2023-08-14","SGER"
249.035293579102,266.164703369141,238.494110107422,262.211761474609,185605089,"2023-08-15","SGER"
262.211761474609,276.705871582031,258.258819580078,275.388244628906,134472656,"2023-08-16","SGER"
278.023529052734,310.964691162109,275.388244628906,310.964691162109,231725937,"2023-08-18","SGER"
313.600006103516,326.776458740234,307.011749267578,325.458831787109,135749553,"2023-08-21","SGER"
325.458831787109,326.776458740234,289.882354736328,321.505889892578,124620245,"2023-08-22","SGER"
321.505889892578,349.176483154297,313.600006103516,349.176483154297,209371316,"2023-08-23","SGER"
350.494110107422,354.447052001953,328.094116210938,342.588226318359,82013616,"2023-08-24","SGER"
345.223541259766,363.670593261719,337.317657470703,363.670593261719,118540848,"2023-08-25","SGER"
363.670593261719,375.529418945312,361.035308837891,375.529418945312,105828415,"2023-08-28","SGER"
376.847045898438,390.023529052734,374.211761474609,387.388244628906,120357723,"2023-08-29","SGER"
387.388244628906,396.611755371094,386.070587158203,392.658813476562,90670714,"2023-08-30","SGER"
393.976470947266,403.200012207031,343.905883789062,364.988220214844,183058883,"2023-08-31","SGER"
364.988220214844,378.164703369141,321.505889892578,363.670593261719,128077544,"2023-09-01","SGER"
363.670593261719,419.011749267578,363.670593261719,404.517639160156,370988571,"2023-09-04","SGER"
405.835296630859,409.788238525391,387.388244628906,404.517639160156,67737031,"2023-09-05","SGER"
405.835296630859,411.105895996094,391.341186523438,397.929412841797,86105379,"2023-09-06","SGER"
399.2470703125,404.517639160156,395.294128417969,397.929412841797,36470691,"2023-09-07","SGER"
399.2470703125,416.37646484375,397.929412841797,405.835296630859,55386607,"2023-09-08","SGER"
408.470581054688,420.329406738281,396.611755371094,408.470581054688,52112968,"2023-09-11","SGER"
408.470581054688,426.917633056641,405.835296630859,420.329406738281,77852410,"2023-09-12","SGER"
421.647064208984,467.764709472656,421.647064208984,466.447052001953,167245468,"2023-09-13","SGER"
466.447052001953,525.741149902344,455.905883789062,513.88232421875,139270982,"2023-09-14","SGER"
519.152954101562,519.152954101562,487.529418945312,487.529418945312,48719419,"2023-09-15","SGER"
487.529418945312,507.294128417969,465.129425048828,500.705871582031,114663102,"2023-09-18","SGER"
503.341186523438,532.329406738281,487.529418945312,517.835266113281,146007991,"2023-09-19","SGER"
519.152954101562,563.952941894531,515.200012207031,553.411743164062,125304799,"2023-09-20","SGER"
558.682373046875,619.294128417969,492.799987792969,606.11767578125,208801361,"2023-09-21","SGER"
606.11767578125,606.11767578125,606.11767578125,606.11767578125,0,"2023-09-22","SGER"
585.035278320312,627.200012207031,566.588256835938,611.388244628906,92023124,"2023-09-25","SGER"
614.023498535156,627.200012207031,579.764709472656,590.305908203125,78914151,"2023-09-26","SGER"
590.305908203125,598.211791992188,566.588256835938,571.858825683594,36208102,"2023-09-27","SGER"
577.12939453125,598.211791992188,550.776489257812,574.494140625,31212075,"2023-09-29","SGER"
582.400024414062,598.211791992188,561.317626953125,577.12939453125,34842031,"2023-10-02","SGER"
579.764709472656,587.670593261719,558.682373046875,566.588256835938,28682946,"2023-10-03","SGER"
566.588256835938,582.400024414062,540.235290527344,563.952941894531,21405959,"2023-10-04","SGER"
563.952941894531,585.035278320312,540.235290527344,574.494140625,29163727,"2023-10-05","SGER"
577.12939453125,585.035278320312,569.223510742188,574.494140625,12068861,"2023-10-06","SGER"
574.494140625,606.11767578125,574.494140625,606.11767578125,37173080,"2023-10-09","SGER"
611.388244628906,619.294128417969,595.576477050781,600.847045898438,82778616,"2023-10-10","SGER"
600.847045898438,606.11767578125,587.670593261719,598.211791992188,56763303,"2023-10-11","SGER"
600.847045898438,640.37646484375,592.941162109375,640.37646484375,245138861,"2023-10-12","SGER"
640.37646484375,653.552917480469,600.847045898438,640.37646484375,80438080,"2023-10-13","SGER"
640.37646484375,737.88232421875,640.37646484375,737.88232421875,166004620,"2023-10-16","SGER"
740.517639160156,743.152954101562,690.447082519531,693.082336425781,118823549,"2023-10-17","SGER"
693.082336425781,695.717651367188,529.694091796875,566.588256835938,134861227,"2023-10-18","SGER"
571.858825683594,592.941162109375,532.329406738281,548.141174316406,119454218,"2023-10-19","SGER"
550.776489257812,592.941162109375,548.141174316406,571.858825683594,58070937,"2023-10-20","SGER"
571.858825683594,579.764709472656,540.235290527344,574.494140625,28269709,"2023-10-23","SGER"
577.12939453125,590.305908203125,556.047058105469,558.682373046875,14558526,"2023-10-24","SGER"
558.682373046875,571.858825683594,545.505859375,556.047058105469,20506249,"2023-10-25","SGER"
566.588256835938,579.764709472656,542.87060546875,571.858825683594,16024397,"2023-10-26","SGER"
571.858825683594,619.294128417969,571.858825683594,595.576477050781,38050781,"2023-10-27","SGER"
598.211791992188,606.11767578125,558.682373046875,571.858825683594,17392366,"2023-10-30","SGER"
571.858825683594,590.305908203125,561.317626953125,574.494140625,34437901,"2023-10-31","SGER"
571.858825683594,577.12939453125,483.576477050781,483.576477050781,110385022,"2023-11-01","SGER"
486.211761474609,503.341186523438,448,450.635284423828,42450669,"2023-11-02","SGER"
450.635284423828,545.505859375,450.635284423828,520.470581054688,114077589,"2023-11-03","SGER"
532.329406738281,556.047058105469,505.976470947266,515.200012207031,20268325,"2023-11-06","SGER"
517.835266113281,527.058837890625,486.211761474609,521.788208007812,39759129,"2023-11-07","SGER"
513.88232421875,574.494140625,505.976470947266,517.835266113281,134003638,"2023-11-08","SGER"
534.799987792969,544.599975585938,511,511,11508571,"2023-11-09","SGER"
515.200012207031,527.799987792969,497,506.799987792969,7685714,"2023-11-10","SGER"
512.400024414062,533.400024414062,497,527.799987792969,64212857,"2023-11-13","SGER"
529.200012207031,543.200012207031,519.400024414062,523.599975585938,58227857,"2023-11-14","SGER"
523.599975585938,530.599975585938,515.200012207031,525,6002142,"2023-11-15","SGER"
526.400024414062,526.400024414062,455,504,30012857,"2023-11-16","SGER"
509.600006103516,543.200012207031,483,518,221006428,"2023-11-17","SGER"
522.200012207031,527.799987792969,508.200012207031,522.200012207031,32530357,"2023-11-20","SGER"
525,533.400024414062,520.799987792969,525,10432142,"2023-11-21","SGER"
525,558.599975585938,519.400024414062,558.599975585938,148502857,"2023-11-22","SGER"
562.799987792969,574,541.799987792969,560,53208214,"2023-11-23","SGER"
560,593.599975585938,548.799987792969,590.799987792969,146593214,"2023-11-24","SGER"
590.799987792969,646.799987792969,590.799987792969,646.799987792969,204052499,"2023-11-27","SGER"
655.200012207031,680.400024414062,593.599975585938,621.599975585938,78716785,"2023-11-28","SGER"
621.599975585938,644,604.799987792969,618.799987792969,51103214,"2023-11-29","SGER"
618.799987792969,627.200012207031,593.599975585938,621.599975585938,11118214,"2023-11-30","SGER"
627.200012207031,635.599975585938,588,596.400024414062,10950357,"2023-12-01","SGER"
596.400024414062,624.400024414062,574,618.799987792969,42779642,"2023-12-04","SGER"
627.200012207031,700,618.799987792969,697.200012207031,389208571,"2023-12-05","SGER"
702.799987792969,750.400024414062,672,750.400024414062,213181428,"2023-12-06","SGER"
756,781.200012207031,652.400024414062,750.400024414062,148138214,"2023-12-07","SGER"
750.400024414062,758.799987792969,711.200012207031,714,26117142,"2023-12-08","SGER"
714,750.400024414062,702.799987792969,733.599975585938,108504642,"2023-12-11","SGER"
733.599975585938,753.200012207031,733.599975585938,750.400024414062,68494642,"2023-12-12","SGER"
756,764.400024414062,635.599975585938,635.599975585938,122301785,"2023-12-13","SGER"
638.400024414062,658,588,596.400024414062,22351428,"2023-12-14","SGER"
596.400024414062,613.200012207031,588,596.400024414062,12000714,"2023-12-15","SGER"
596.400024414062,599.200012207031,522.200012207031,532,28742142,"2023-12-18","SGER"
537.599975585938,553,532,553,63369999,"2023-12-19","SGER"
554.400024414062,574,539,539,12289999,"2023-12-20","SGER"
540.400024414062,551.599975585938,504,551.599975585938,24985714,"2023-12-21","SGER"
553,560,518,532,10768214,"2023-12-22","SGER"
532,551.599975585938,532,537.599975585938,6558214,"2023-12-27","SGER"
537.599975585938,544.599975585938,534.799987792969,541.799987792969,2972857,"2023-12-28","SGER"
541.799987792969,553,539,541.799987792969,3672499,"2023-12-29","SGER"
543.200012207031,576.799987792969,543.200012207031,576.799987792969,10695357,"2024-01-02","SGER"
579.599975585938,582.400024414062,562.799987792969,579.599975585938,23025357,"2024-01-03","SGER"
579.599975585938,610.400024414062,568.400024414062,599.200012207031,77198928,"2024-01-04","SGER"
599.200012207031,621.599975585938,596.400024414062,602,28430357,"2024-01-05","SGER"
616,616,560,590.799987792969,13827857,"2024-01-08","SGER"
590.799987792969,602,574,579.599975585938,5528214,"2024-01-09","SGER"
579.599975585938,590.799987792969,574,582.400024414062,2912142,"2024-01-10","SGER"
582.400024414062,596.400024414062,574,588,19576071,"2024-01-11","SGER"
588,593.599975585938,576.799987792969,588,7264999,"2024-01-12","SGER"
590.799987792969,596.400024414062,585.200012207031,590.799987792969,3719999,"2024-01-15","SGER"
590.799987792969,590.799987792969,576.799987792969,585.200012207031,2449642,"2024-01-16","SGER"
579.599975585938,604.799987792969,562.799987792969,588,51652857,"2024-01-17","SGER"
588,593.599975585938,574,590.799987792969,19016785,"2024-01-18","SGER"
590.799987792969,596.400024414062,582.400024414062,588,14171071,"2024-01-19","SGER"
596.400024414062,604.799987792969,582.400024414062,588,2386785,"2024-01-22","SGER"
588,599.200012207031,582.400024414062,593.599975585938,5058571,"2024-01-23","SGER"
602,602,588,602,16093214,"2024-01-24","SGER"
602,613.200012207031,593.599975585938,602,8693214,"2024-01-25","SGER"
599.200012207031,607.599975585938,582.400024414062,602,3142142,"2024-01-26","SGER"
602,630,590.799987792969,630,113895714,"2024-01-29","SGER"
630,674.799987792969,579.599975585938,579.599975585938,56905357,"2024-01-30","SGER"
582.400024414062,585.200012207031,551.599975585938,560,19483928,"2024-01-31","SGER"
551.599975585938,571.200012207031,551.599975585938,562.799987792969,4900714,"2024-02-01","SGER"
562.799987792969,568.400024414062,560,565.599975585938,1659642,"2024-02-02","SGER"
565.599975585938,571.200012207031,548.799987792969,565.599975585938,25769999,"2024-02-05","SGER"
565.599975585938,565.599975585938,558.599975585938,560,3169642,"2024-02-06","SGER"
565.599975585938,568.400024414062,558.599975585938,562.799987792969,2486428,"2024-02-07","SGER"
562.799987792969,574,560,568.400024414062,2054642,"2024-02-12","SGER"
568.400024414062,593.599975585938,560,593.599975585938,83267499,"2024-02-13","SGER"
593.599975585938,616,588,607.599975585938,152624999,"2024-02-15","SGER"
607.599975585938,613.200012207031,599.200012207031,607.599975585938,54084285,"2024-02-16","SGER"
607.599975585938,613.200012207031,599.200012207031,604.799987792969,42380714,"2024-02-19","SGER"
604.799987792969,630,604.799987792969,624.400024414062,137181785,"2024-02-20","SGER"
627.200012207031,627.200012207031,604.799987792969,607.599975585938,13481071,"2024-02-21","SGER"
607.599975585938,618.799987792969,607.599975585938,618.799987792969,4102857,"2024-02-22","SGER"
618.799987792969,627.200012207031,590.799987792969,616,12475714,"2024-02-23","SGER"
616,624.400024414062,613.200012207031,621.599975585938,1519285,"2024-02-26","SGER"
618.799987792969,638.400024414062,616,630,65136071,"2024-02-27","SGER"
630,641.200012207031,624.400024414062,632.799987792969,42086071,"2024-02-28","SGER"
632.799987792969,644,630,635.599975585938,41779999,"2024-02-29","SGER"
638.400024414062,649.599975585938,635.599975585938,644,35328928,"2024-03-01","SGER"
644,652.400024414062,632.799987792969,638.400024414062,54754285,"2024-03-04","SGER"
641.200012207031,646.799987792969,635.599975585938,644,8852499,"2024-03-05","SGER"
644,646.799987792969,635.599975585938,641.200012207031,9046428,"2024-03-06","SGER"
644,644,610.400024414062,616,15224642,"2024-03-07","SGER"
616,644,593.599975585938,630,27583571,"2024-03-08","SGER"
632.799987792969,638.400024414062,596.400024414062,596.400024414062,4648214,"2024-03-13","SGER"
602,621.599975585938,596.400024414062,618.799987792969,42303571,"2024-03-14","SGER"
621.599975585938,627.200012207031,613.200012207031,616,27913571,"2024-03-15","SGER"
618.799987792969,630,610.400024414062,618.799987792969,51314999,"2024-03-18","SGER"
613.200012207031,624.400024414062,599.200012207031,616,19777142,"2024-03-19","SGER"
610.400024414062,618.799987792969,593.599975585938,607.599975585938,566071,"2024-03-20","SGER"
607.599975585938,610.400024414062,599.200012207031,599.200012207031,1871428,"2024-03-21","SGER"
602,604.799987792969,582.400024414062,599.200012207031,2449642,"2024-03-22","SGER"
599.200012207031,599.200012207031,579.599975585938,590.799987792969,1338214,"2024-03-25","SGER"
599.200012207031,599.200012207031,590.799987792969,590.799987792969,591071,"2024-03-26","SGER"
590.799987792969,593.599975585938,576.799987792969,585.200012207031,1332499,"2024-03-27","SGER"
585.200012207031,593.599975585938,585.200012207031,588,1021428,"2024-03-28","SGER"
588,627.200012207031,560,616,4163571,"2024-04-01","SGER"
616,618.799987792969,602,613.200012207031,4759999,"2024-04-02","SGER"
613.200012207031,613.200012207031,596.400024414062,596.400024414062,379285,"2024-04-03","SGER"
593.599975585938,602,582.400024414062,599.200012207031,1282142,"2024-04-04","SGER"
599.200012207031,599.200012207031,576.799987792969,585.200012207031,1987857,"2024-04-05","SGER"
574,588,562.799987792969,568.400024414062,1903928,"2024-04-16","SGER"
568.400024414062,582.400024414062,568.400024414062,571.200012207031,15446071,"2024-04-17","SGER"
571.200012207031,576.799987792969,560,574,11372857,"2024-04-18","SGER"
574,574,560,568.400024414062,13384642,"2024-04-19","SGER"
568.400024414062,568.400024414062,533.400024414062,540.400024414062,7956428,"2024-04-22","SGER"
540.400024414062,560,532,555.799987792969,75633571,"2024-04-23","SGER"
555.799987792969,562.799987792969,550.200012207031,555.799987792969,48793571,"2024-04-24","SGER"
551.599975585938,562.799987792969,551.599975585938,558.599975585938,37478571,"2024-04-25","SGER"
558.599975585938,560,550.200012207031,551.599975585938,7372499,"2024-04-26","SGER"
554.400024414062,554.400024414062,540.400024414062,540.400024414062,545714,"2024-04-29","SGER"
540.400024414062,557.200012207031,540.400024414062,551.599975585938,658214,"2024-04-30","SGER"
554.400024414062,557.200012207031,532,532,930714,"2024-05-02","SGER"
532,546,476,478.799987792969,10521428,"2024-05-03","SGER"
481.600006103516,506.799987792969,462,498.399993896484,20768571,"2024-05-06","SGER"
501.200012207031,509.600006103516,495.600006103516,498.399993896484,1488214,"2024-05-07","SGER"
501.200012207031,513.799987792969,495.600006103516,506.799987792969,10430357,"2024-05-08","SGER"
508.200012207031,509.600006103516,490,502.600006103516,3902142,"2024-05-13","SGER"
501.200012207031,515.200012207031,492.799987792969,509.600006103516,25818571,"2024-05-14","SGER"
513.799987792969,539,511,537.599975585938,48207499,"2024-05-15","SGER"
537.599975585938,558.599975585938,537.599975585938,557.200012207031,49782857,"2024-05-16","SGER"
557.200012207031,565.599975585938,553,560,19671071,"2024-05-17","SGER"
560,576.799987792969,560,574,41169285,"2024-05-20","SGER"
576.799987792969,593.599975585938,574,585.200012207031,60733571,"2024-05-21","SGER"
585.200012207031,616,585.200012207031,616,105613571,"2024-05-22","SGER"
596.400024414062,641.200012207031,596.400024414062,635.599975585938,107728928,"2024-05-27","SGER"
650,660,600,640,27704600,"2024-05-28","SGER"
600,660,590,640,32837000,"2024-05-29","SGER"
600,645,600,615,2668400,"2024-05-30","SGER"
615,625,600,615,1015700,"2024-05-31","SGER"
575,620,575,605,1120200,"2024-06-03","SGER"
605,610,595,595,837200,"2024-06-04","SGER"
600,640,595,635,35517900,"2024-06-05","SGER"
640,640,600,605,7434400,"2024-06-06","SGER"
605,620,600,605,1024800,"2024-06-07","SGER"
610,610,585,585,1558500,"2024-06-10","SGER"
585,595,555,575,1056200,"2024-06-11","SGER"
575,580,535,535,1839300,"2024-06-12","SGER"
535,535,505,510,1693700,"2024-06-13","SGER"
510,515,432,440,16337500,"2024-06-14","SGER"
440,442,390,408,9052000,"2024-06-19","SGER"
408,510,408,500,60141000,"2024-06-20","SGER"
500,505,460,460,36610600,"2024-06-21","SGER"
460,474,440,466,13357700,"2024-06-24","SGER"
468,488,454,476,34322800,"2024-06-25","SGER"
480,494,478,482,29518100,"2024-06-26","SGER"
482,488,470,476,15991400,"2024-06-27","SGER"
476,484,474,478,8757800,"2024-06-28","SGER"
484,484,468,478,13466500,"2024-07-01","SGER"
482,482,468,474,5701100,"2024-07-02","SGER"
474,480,470,476,5958000,"2024-07-03","SGER"
480,480,472,472,1899300,"2024-07-04","SGER"
472,478,460,470,2850400,"2024-07-05","SGER"
470,484,464,484,30335100,"2024-07-08","SGER"
484,494,484,490,23840200,"2024-07-09","SGER"
490,498,488,490,26976100,"2024-07-10","SGER"
494,498,490,490,19591400,"2024-07-11","SGER"
494,496,482,482,17367800,"2024-07-12","SGER"
482,486,470,472,4638800,"2024-07-15","SGER"
472,478,470,472,876800,"2024-07-16","SGER"
474,476,470,470,1341700,"2024-07-17","SGER"
472,476,470,472,1826000,"2024-07-18","SGER"
480,486,472,474,882600,"2024-07-19","SGER"
474,476,472,474,801700,"2024-07-22","SGER"
476,476,470,472,1200300,"2024-07-23","SGER"
472,474,470,470,2077100,"2024-07-24","SGER"
470,474,468,468,1348800,"2024-07-25","SGER"
470,474,468,470,1169900,"2024-07-26","SGER"
470,478,470,470,1194000,"2024-07-29","SGER"
472,474,468,472,963500,"2024-07-30","SGER"
472,478,468,470,3116000,"2024-07-31","SGER"
470,474,438,468,4386600,"2024-08-01","SGER"
468,470,462,464,1347200,"2024-08-02","SGER"
464,466,440,440,6415200,"2024-08-05","SGER"
440,454,440,446,1091000,"2024-08-06","SGER"
448,452,444,444,1097300,"2024-08-07","SGER"
444,448,434,440,2669300,"2024-08-08","SGER"
440,452,436,440,3524600,"2024-08-09","SGER"
440,442,436,438,3963200,"2024-08-12","SGER"
438,442,434,440,6160000,"2024-08-13","SGER"
440,442,434,434,1626700,"2024-08-14","SGER"
436,440,428,428,2625900,"2024-08-15","SGER"
430,434,420,432,8940300,"2024-08-16","SGER"
432,436,424,426,3121100,"2024-08-19","SGER"
426,430,422,426,2302700,"2024-08-20","SGER"
426,428,420,426,1823400,"2024-08-21","SGER"
426,426,420,422,1930400,"2024-08-22","SGER"
422,426,420,422,1134300,"2024-08-23","SGER"
424,438,420,426,2982600,"2024-08-26","SGER"
426,430,424,424,1022200,"2024-08-27","SGER"
426,428,424,426,981900,"2024-08-28","SGER"
424,426,420,424,2490700,"2024-08-29","SGER"
424,426,418,424,2109100,"2024-08-30","SGER"
424,426,418,420,2051600,"2024-09-02","SGER"
420,422,412,416,2471300,"2024-09-03","SGER"
418,420,410,416,1685700,"2024-09-04","SGER"
416,418,412,418,1702600,"2024-09-05","SGER"
418,420,414,420,2403700,"2024-09-06","SGER"
420,420,410,418,2269100,"2024-09-09","SGER"
418,418,412,416,2347600,"2024-09-10","SGER"
416,418,410,416,3331900,"2024-09-11","SGER"
414,426,410,420,5243200,"2024-09-12","SGER"
420,424,414,418,2431800,"2024-09-13","SGER"
416,510,416,500,50495900,"2024-09-17","SGER"
510,595,474,585,105713000,"2024-09-18","SGER"
595,605,540,560,47159600,"2024-09-19","SGER"
560,575,525,545,18007900,"2024-09-20","SGER"
545,570,535,560,17200100,"2024-09-23","SGER"
565,565,530,530,16344400,"2024-09-24","SGER"
530,535,490,492,24680100,"2024-09-25","SGER"
494,498,466,470,18877800,"2024-09-26","SGER"
470,478,450,468,14828900,"2024-09-27","SGER"
472,492,466,480,21942600,"2024-09-30","SGER"
480,486,462,466,11171700,"2024-10-01","SGER"
472,472,452,454,8668700,"2024-10-02","SGER"
456,464,454,458,2851400,"2024-10-03","SGER"
460,462,438,458,6682800,"2024-10-04","SGER"
460,482,458,462,7968600,"2024-10-07","SGER"
466,470,458,460,3773900,"2024-10-08","SGER"
464,464,454,460,1391200,"2024-10-09","SGER"
460,462,452,454,1097500,"2024-10-10","SGER"
454,464,452,460,2578700,"2024-10-11","SGER"
460,466,454,458,1763400,"2024-10-14","SGER"
458,460,454,456,1233300,"2024-10-15","SGER"
456,458,450,456,1669200,"2024-10-16","SGER"
456,458,452,456,1629600,"2024-10-17","SGER"
456,458,454,456,2152600,"2024-10-18","SGER"
456,460,452,456,1279700,"2024-10-21","SGER"
456,460,454,454,736000,"2024-10-22","SGER"
458,468,450,452,1843200,"2024-10-23","SGER"
452,458,444,450,2038300,"2024-10-24","SGER"
450,452,432,436,3497700,"2024-10-25","SGER"
436,444,432,436,1606900,"2024-10-28","SGER"
434,438,424,428,2327400,"2024-10-29","SGER"
428,428,418,420,1268700,"2024-10-30","SGER"
422,448,420,432,3508200,"2024-10-31","SGER"
432,436,420,424,1652200,"2024-11-01","SGER"
424,428,412,414,1677500,"2024-11-04","SGER"
414,420,414,418,1011800,"2024-11-05","SGER"
418,422,404,412,1782400,"2024-11-06","SGER"
400,416,400,412,2210000,"2024-11-07","SGER"
410,414,404,412,1550400,"2024-11-08","SGER"
410,430,402,406,2563300,"2024-11-11","SGER"
406,410,400,402,1124100,"2024-11-12","SGER"
374,408,374,402,1917200,"2024-11-13","SGER"
402,420,396,402,3328400,"2024-11-14","SGER"
402,404,386,402,2405400,"2024-11-15","SGER"
404,404,386,388,1805700,"2024-11-18","SGER"
398,420,380,410,11546800,"2024-11-19","SGER"
412,420,406,420,5723000,"2024-11-20","SGER"
420,424,404,404,3618500,"2024-11-21","SGER"
404,414,398,406,2011100,"2024-11-22","SGER"
406,414,398,400,1180500,"2024-11-25","SGER"
400,402,392,400,4885900,"2024-11-26","SGER"
402,404,396,402,1867200,"2024-11-28","SGER"
402,404,390,400,2341500,"2024-11-29","SGER"
400,444,398,444,108148400,"2024-12-02","SGER"
444,452,414,446,49651500,"2024-12-03","SGER"
446,446,424,430,8359200,"2024-12-04","SGER"
432,434,414,414,4569400,"2024-12-05","SGER"
414,424,404,410,5169000,"2024-12-06","SGER"
410,418,404,410,2930000,"2024-12-09","SGER"
416,416,402,408,2876000,"2024-12-10","SGER"
408,412,400,400,4546700,"2024-12-11","SGER"
400,404,394,400,6384900,"2024-12-12","SGER"
400,400,392,392,1089400,"2024-12-13","SGER"
394,396,384,392,1630600,"2024-12-16","SGER"
392,394,382,384,1374500,"2024-12-17","SGER"
380,388,380,386,1421500,"2024-12-18","SGER"
386,386,350,352,2527900,"2024-12-19","SGER"
352,370,338,358,2204700,"2024-12-20","SGER"
358,370,352,360,1531500,"2024-12-23","SGER"
360,376,350,372,3302700,"2024-12-24","SGER"
372,380,366,374,1161300,"2024-12-27","SGER"
374,390,364,382,3337900,"2024-12-30","SGER"
382,390,376,382,1718500,"2025-01-02","SGER"
382,398,376,386,2651200,"2025-01-03","SGER"
386,398,380,380,950800,"2025-01-06","SGER"
378,390,370,378,2260300,"2025-01-07","SGER"
378,380,364,368,1077000,"2025-01-08","SGER"
368,370,354,356,1598700,"2025-01-09","SGER"
356,358,346,358,1331400,"2025-01-10","SGER"
358,360,350,360,1831500,"2025-01-13","SGER"
362,372,360,364,856800,"2025-01-14","SGER"
364,368,360,360,736600,"2025-01-15","SGER"
360,366,358,362,1519700,"2025-01-16","SGER"
360,370,354,364,1163400,"2025-01-17","SGER"
366,366,356,358,910800,"2025-01-20","SGER"
358,360,352,356,967600,"2025-01-21","SGER"
362,362,352,358,708200,"2025-01-22","SGER"
358,362,352,354,1345500,"2025-01-23","SGER"
354,358,348,350,358497800,"2025-01-24","SGER"
354,360,340,350,1529600,"2025-01-30","SGER"
348,352,344,346,786300,"2025-01-31","SGER"
350,350,340,346,1210300,"2025-02-03","SGER"
342,348,342,346,385000,"2025-02-04","SGER"
346,350,340,344,521300,"2025-02-05","SGER"
342,348,340,346,625800,"2025-02-06","SGER"
346,346,334,334,1482600,"2025-02-07","SGER"
334,334,310,320,2251000,"2025-02-10","SGER"
320,326,300,314,1253800,"2025-02-11","SGER"
320,320,302,318,866400,"2025-02-12","SGER"
320,326,308,320,384200,"2025-02-13","SGER"
320,332,320,322,485600,"2025-02-14","SGER"
324,340,322,330,461000,"2025-02-17","SGER"
330,346,328,340,1525800,"2025-02-18","SGER"
342,348,336,336,682900,"2025-02-19","SGER"
336,350,334,338,1106600,"2025-02-20","SGER"
338,342,332,338,2249600,"2025-02-21","SGER"
340,342,332,340,756400,"2025-02-24","SGER"
340,340,320,336,2176400,"2025-02-25","SGER"
336,336,318,336,1477200,"2025-02-26","SGER"
334,336,318,330,736600,"2025-02-27","SGER"
330,332,316,330,1305000,"2025-02-28","SGER"
332,334,318,330,870200,"2025-03-03","SGER"
330,330,314,330,1125500,"2025-03-04","SGER"
330,330,316,316,1754000,"2025-03-05","SGER"
316,320,314,320,2391500,"2025-03-06","SGER"
320,348,310,338,7576000,"2025-03-07","SGER"
340,382,332,358,17077900,"2025-03-10","SGER"
362,364,340,340,6634700,"2025-03-11","SGER"
344,352,334,344,8788100,"2025-03-12","SGER"
344,352,326,342,4702000,"2025-03-13","SGER"
346,346,324,340,2049800,"2025-03-14","SGER"
330,338,326,330,1262300,"2025-03-17","SGER"
338,338,248,320,3183800,"2025-03-18","SGER"
320,320,304,310,3111400,"2025-03-19","SGER"
310,312,300,312,1423100,"2025-03-20","SGER"
312,318,302,312,1951100,"2025-03-21","SGER"
312,312,296,306,2235700,"2025-03-24","SGER"
304,308,290,308,2374100,"2025-03-25","SGER"
302,312,296,306,1779900,"2025-03-26","SGER"
308,316,302,316,1086400,"2025-03-27","SGER"
316,316,288,312,2056000,"2025-04-08","SGER"
304,304,286,292,1510800,"2025-04-09","SGER"
296,308,296,300,1158400,"2025-04-10","SGER"
300,306,298,304,988800,"2025-04-11","SGER"
304,310,296,304,853700,"2025-04-14","SGER"
304,304,298,302,865400,"2025-04-15","SGER"
302,302,292,302,1500100,"2025-04-16","SGER"
302,302,294,302,600300,"2025-04-17","SGER"
302,302,296,302,543100,"2025-04-21","SGER"
300,304,296,302,1449700,"2025-04-22","SGER"
302,338,302,310,9147400,"2025-04-23","SGER"
316,316,300,304,6163400,"2025-04-24","SGER"
304,310,302,308,1994500,"2025-04-25","SGER"
306,316,304,312,2644600,"2025-04-28","SGER"
312,370,312,354,71460300,"2025-04-29","SGER"
354,394,328,386,127699600,"2025-04-30","SGER"
390,394,364,372,9416700,"2025-05-02","SGER"
370,380,348,370,20273400,"2025-05-05","SGER"
368,370,356,366,10802100,"2025-05-06","SGER"
372,396,358,366,104659900,"2025-05-07","SGER"
366,384,358,358,6492500,"2025-05-08","SGER"
362,368,350,352,2828900,"2025-05-09","SGER"
354,364,350,352,3081200,"2025-05-14","SGER"
352,356,336,352,11253400,"2025-05-15","SGER"
354,356,344,350,3442600,"2025-05-16","SGER"
350,368,350,362,24236100,"2025-05-19","SGER"
366,368,352,360,3881000,"2025-05-20","SGER"
362,362,352,352,2148000,"2025-05-21","SGER"
356,360,352,354,1037900,"2025-05-22","SGER"
354,358,352,356,769400,"2025-05-23","SGER"
358,358,348,356,2026300,"2025-05-26","SGER"
356,356,350,354,736000,"2025-05-27","SGER"
354,356,346,356,3634200,"2025-05-28","SGER"
358,358,342,342,2501500,"2025-06-02","SGER"
344,346,340,344,1505400,"2025-06-03","SGER"
344,350,340,346,1397400,"2025-06-04","SGER"
348,348,340,348,874300,"2025-06-05","SGER"
350,352,344,346,749600,"2025-06-10","SGER"
344,348,342,348,923900,"2025-06-11","SGER"
348,350,340,350,1002300,"2025-06-12","SGER"
350,350,342,344,934300,"2025-06-13","SGER"
346,346,338,340,1854400,"2025-06-16","SGER"
342,342,336,338,1138800,"2025-06-17","SGER"
336,342,332,338,1960700,"2025-06-18","SGER"
336,338,312,338,2945700,"2025-06-19","SGER"
338,338,320,338,965200,"2025-06-20","SGER"
334,334,318,334,1916400,"2025-06-23","SGER"
334,334,324,334,581300,"2025-06-24","SGER"
332,334,322,334,1071400,"2025-06-25","SGER"
332,334,324,334,907600,"2025-06-26","SGER"
324,334,324,334,1596000,"2025-06-30","SGER"
334,334,328,334,1060000,"2025-07-01","SGER"
330,338,330,334,306500,"2025-07-02","SGER"
334,336,330,334,419100,"2025-07-03","SGER"
330,334,328,334,694500,"2025-07-04","SGER"
332,334,330,334,451500,"2025-07-07","SGER"
332,334,330,334,873900,"2025-07-08","SGER"
334,334,328,330,1113300,"2025-07-09","SGER"
334,334,328,332,326500,"2025-07-10","SGER"
332,336,330,334,301900,"2025-07-11","SGER"
334,334,326,328,973000,"2025-07-14","SGER"
328,330,324,330,608100,"2025-07-15","SGER"
330,332,326,332,1145800,"2025-07-16","SGER"
332,340,328,338,11169200,"2025-07-17","SGER"
340,340,330,332,10180600,"2025-07-18","SGER"
332,334,322,334,66664600,"2025-07-21","SGER"
334,338,324,336,90878600,"2025-07-22","SGER"
340,346,330,344,154188600,"2025-07-23","SGER"
344,346,338,346,74443300,"2025-07-24","SGER"
346,364,342,360,245403600,"2025-07-25","SGER"
360,364,350,354,101169200,"2025-07-28","SGER"
360,364,352,354,146228500,"2025-07-29","SGER"
358,358,330,336,95167000,"2025-07-30","SGER"
340,340,328,338,90057200,"2025-07-31","SGER"
338,338,330,332,34976100,"2025-08-01","SGER"
334,344,330,340,112639400,"2025-08-04","SGER"
340,344,334,338,179083300,"2025-08-05","SGER"
340,346,338,342,187065700,"2025-08-06","SGER"
344,356,340,356,248577200,"2025-08-07","SGER"
358,358,332,344,209658700,"2025-08-08","SGER"
348,350,340,340,194066600,"2025-08-11","SGER"
344,346,334,340,80202100,"2025-08-12","SGER"
340,340,332,334,98028300,"2025-08-13","SGER"
332,334,326,330,65237100,"2025-08-14","SGER"
330,332,320,320,63705600,"2025-08-15","SGER"
NA,NA,NA,NA,NA,"2025-08-18","SGER"
324,332,320,328,6422300,"2025-08-19","SGER"
328,332,322,332,126092400,"2025-08-20","SGER"
332,336,328,336,133203600,"2025-08-21","SGER"
336,338,328,338,184013100,"2025-08-22","SGER"
338,344,334,340,140869200,"2025-08-25","SGER"
342,356,336,346,292871500,"2025-08-26","SGER"
342,352,326,346,119346900,"2025-08-27","SGER"
346,346,332,344,60539200,"2025-08-28","SGER"
344,344,322,326,18893800,"2025-08-29","SGER"
320,324,302,314,93973400,"2025-09-01","SGER"
320,330,318,330,141713500,"2025-09-02","SGER"
332,336,320,334,185854400,"2025-09-03","SGER"
336,340,330,336,124045400,"2025-09-04","SGER"
338,338,326,326,70883900,"2025-09-08","SGER"
326,332,318,330,110026200,"2025-09-09","SGER"
334,344,326,344,264030400,"2025-09-10","SGER"
346,350,336,344,122730900,"2025-09-11","SGER"
346,346,334,340,88796200,"2025-09-12","SGER"
340,346,336,342,116250000,"2025-09-15","SGER"
344,356,336,354,298529300,"2025-09-16","SGER"
356,356,332,332,107346600,"2025-09-17","SGER"
332,342,326,332,198744700,"2025-09-18","SGER"
340,340,326,334,73600900,"2025-09-19","SGER"
334,338,328,336,56183400,"2025-09-22","SGER"
336,336,330,332,71126300,"2025-09-23","SGER"
332,336,328,332,85713900,"2025-09-24","SGER"
334,334,326,332,54959300,"2025-09-25","SGER"
332,334,326,334,139138300,"2025-09-26","SGER"
334,334,326,328,71162200,"2025-09-29","SGER"
330,336,326,330,97882400,"2025-09-30","SGER"
332,332,326,330,13216800,"2025-10-01","SGER"
330,340,326,334,238237700,"2025-10-02","SGER"
336,344,332,336,200037500,"2025-10-03","SGER"
336,348,330,346,233528900,"2025-10-06","SGER"
348,376,342,376,753779300,"2025-10-07","SGER"
380,384,364,370,110011600,"2025-10-08","SGER"
372,372,330,344,153427200,"2025-10-09","SGER"
346,356,336,338,22479100,"2025-10-10","SGER"
336,336,330,332,39469400,"2025-10-13","SGER"
334,338,322,332,125468000,"2025-10-14","SGER"
334,354,330,354,464711600,"2025-10-15","SGER"
358,376,350,370,470948000,"2025-10-16","SGER"
376,416,370,412,1012679600,"2025-10-17","SGER"
416,446,394,440,872492900,"2025-10-20","SGER"
442,484,398,480,1097083900,"2025-10-21","SGER"
482,515,464,490,926753400,"2025-10-22","SGER"
492,510,470,474,528620100,"2025-10-23","SGER"
474,480,440,476,137968400,"2025-10-24","SGER"
478,505,462,498,540429900,"2025-10-27","SGER"
500,515,456,480,417326600,"2025-10-28","SGER"
480,494,476,482,113575300,"2025-10-29","SGER"
482,570,474,555,612574700,"2025-10-30","SGER"
555,575,494,560,337805400,"2025-10-31","SGER"
565,565,515,535,123967500,"2025-11-03","SGER"
540,555,510,535,53606200,"2025-11-04","SGER"
540,540,490,498,43689500,"2025-11-05","SGER"
500,505,484,496,75022300,"2025-11-06","SGER"
498,520,484,496,87972800,"2025-11-07","SGER"
498,510,470,494,114154000,"2025-11-10","SGER"
496,496,478,490,81954000,"2025-11-11","SGER"
490,492,476,478,102138400,"2025-11-12","SGER"
478,490,472,484,87487200,"2025-11-13","SGER"
484,484,464,466,29070100,"2025-11-14","SGER"
466,478,440,460,27334800,"2025-11-17","SGER"
460,480,444,454,20095000,"2025-11-18","SGER"
456,458,432,440,14546900,"2025-11-19","SGER"
438,458,426,452,40482100,"2025-11-20","SGER"
458,460,426,440,17115500,"2025-11-21","SGER"
440,442,422,430,23757800,"2025-11-24","SGER"
430,448,426,442,25706800,"2025-11-25","SGER"
444,472,436,456,293721300,"2025-11-26","SGER"
456,458,432,432,75210600,"2025-11-27","SGER"
432,432,406,410,63065600,"2025-11-28","SGER"
410,414,390,410,44688800,"2025-12-01","SGER"
414,416,404,412,74610500,"2025-12-02","SGER"
414,416,404,414,49453700,"2025-12-03","SGER"
412,420,408,416,92484200,"2025-12-04","SGER"
418,422,410,416,101856600,"2025-12-05","SGER"
418,420,410,418,63100900,"2025-12-08","SGER"
418,422,412,420,70548400,"2025-12-09","SGER"
422,424,414,420,234467500,"2025-12-10","SGER"
420,422,408,420,30021200,"2025-12-11","SGER"
420,432,408,426,68074200,"2025-12-12","SGER"