"Open","High","Low","Close","Volume","Date","Emiten"
206,270,204,216,419136400,"2022-07-07","SWID"
214,218,202,202,12942400,"2022-07-08","SWID"
188,188,188,188,740800,"2022-07-11","SWID"
175,175,175,175,885900,"2022-07-12","SWID"
163,163,163,163,1058800,"2022-07-13","SWID"
152,171,152,152,86787700,"2022-07-14","SWID"
142,150,142,142,32998500,"2022-07-15","SWID"
133,149,133,141,88796200,"2022-07-18","SWID"
137,190,137,190,327954600,"2022-07-19","SWID"
200,224,188,212,317300900,"2022-07-20","SWID"
212,222,198,198,91309700,"2022-07-21","SWID"
197,197,185,185,30529500,"2022-07-22","SWID"
185,208,173,185,179312500,"2022-07-25","SWID"
186,194,182,190,25832100,"2022-07-26","SWID"
190,194,177,178,40816500,"2022-07-27","SWID"
179,184,166,167,16711200,"2022-07-28","SWID"
167,169,156,157,13561800,"2022-07-29","SWID"
150,161,147,151,14998000,"2022-08-01","SWID"
151,153,145,146,5767700,"2022-08-02","SWID"
153,153,140,140,11275100,"2022-08-03","SWID"
140,155,135,154,51286100,"2022-08-04","SWID"
153,164,144,144,35420300,"2022-08-05","SWID"
135,146,135,143,8314700,"2022-08-08","SWID"
143,154,143,151,22234900,"2022-08-09","SWID"
154,156,141,141,36237300,"2022-08-10","SWID"
141,145,138,142,7579600,"2022-08-11","SWID"
143,144,140,142,4438100,"2022-08-12","SWID"
142,143,138,139,4037900,"2022-08-15","SWID"
139,142,139,139,4440800,"2022-08-16","SWID"
135,141,135,138,2920200,"2022-08-18","SWID"
138,151,137,144,38992600,"2022-08-19","SWID"
135,146,135,139,9352200,"2022-08-22","SWID"
140,146,139,141,15293500,"2022-08-23","SWID"
141,146,141,142,9980700,"2022-08-24","SWID"
148,148,138,138,9174200,"2022-08-25","SWID"
138,142,138,138,5579800,"2022-08-26","SWID"
130,141,130,135,3670800,"2022-08-29","SWID"
135,141,131,135,7072500,"2022-08-30","SWID"
128,141,128,141,6287200,"2022-08-31","SWID"
141,143,139,139,6075500,"2022-09-01","SWID"
135,141,135,136,2710600,"2022-09-02","SWID"
135,139,135,136,3643900,"2022-09-05","SWID"
128,141,128,137,7168800,"2022-09-06","SWID"
131,139,131,137,2368900,"2022-09-07","SWID"
132,138,132,136,1711300,"2022-09-08","SWID"
136,137,134,134,3234300,"2022-09-09","SWID"
132,138,132,135,2925100,"2022-09-12","SWID"
136,142,135,136,12536200,"2022-09-13","SWID"
138,144,136,143,19397400,"2022-09-14","SWID"
145,145,141,141,7930400,"2022-09-15","SWID"
141,141,138,138,5295700,"2022-09-16","SWID"
138,141,136,137,3010800,"2022-09-19","SWID"
137,139,134,136,2601500,"2022-09-20","SWID"
134,137,134,135,2393900,"2022-09-21","SWID"
134,138,134,135,2132700,"2022-09-22","SWID"
135,137,134,134,1508800,"2022-09-23","SWID"
132,135,132,132,3037200,"2022-09-26","SWID"
132,147,132,136,39380200,"2022-09-27","SWID"
136,138,133,133,4749900,"2022-09-28","SWID"
133,133,129,130,7707300,"2022-09-29","SWID"
130,130,121,124,6743300,"2022-09-30","SWID"
128,128,116,119,6812000,"2022-10-03","SWID"
125,125,119,120,2273900,"2022-10-04","SWID"
123,124,120,122,2203600,"2022-10-05","SWID"
123,127,122,123,3403900,"2022-10-06","SWID"
125,126,121,123,2182400,"2022-10-07","SWID"
125,125,122,123,1315200,"2022-10-10","SWID"
126,126,121,123,1187100,"2022-10-11","SWID"
126,126,119,120,1828600,"2022-10-12","SWID"
120,123,118,122,725600,"2022-10-13","SWID"
127,127,118,120,633300,"2022-10-14","SWID"
126,126,113,114,2582400,"2022-10-17","SWID"
120,120,112,114,984300,"2022-10-18","SWID"
115,115,107,111,2350000,"2022-10-19","SWID"
115,115,108,111,874400,"2022-10-20","SWID"
115,115,109,111,852400,"2022-10-21","SWID"
110,113,109,110,459800,"2022-10-24","SWID"
110,113,108,113,2970400,"2022-10-25","SWID"
130,130,116,118,19141000,"2022-10-26","SWID"
121,121,114,118,3281000,"2022-10-27","SWID"
123,123,115,116,1215300,"2022-10-28","SWID"
117,122,113,115,4584700,"2022-10-31","SWID"
120,135,115,119,64429100,"2022-11-01","SWID"
119,119,113,114,12050100,"2022-11-02","SWID"
125,125,112,115,3145600,"2022-11-03","SWID"
119,119,113,114,2762300,"2022-11-04","SWID"
118,118,112,113,2456000,"2022-11-07","SWID"
118,118,111,113,1906300,"2022-11-08","SWID"
119,119,112,113,1647800,"2022-11-09","SWID"
118,118,111,113,1770100,"2022-11-10","SWID"
118,118,111,112,3637900,"2022-11-11","SWID"
115,115,107,112,5545300,"2022-11-14","SWID"
112,115,111,112,1207200,"2022-11-15","SWID"
115,115,111,112,1288500,"2022-11-16","SWID"
115,115,111,112,1406000,"2022-11-17","SWID"
116,116,110,110,1344600,"2022-11-18","SWID"
111,114,109,111,1693900,"2022-11-21","SWID"
112,113,110,111,4274100,"2022-11-22","SWID"
113,113,111,111,5363800,"2022-11-23","SWID"
118,129,113,113,55982100,"2022-11-24","SWID"
107,115,107,108,7539800,"2022-11-25","SWID"
110,111,105,106,5882700,"2022-11-28","SWID"
106,111,105,107,4104000,"2022-11-29","SWID"
108,110,106,107,2263400,"2022-11-30","SWID"
107,109,106,108,1262700,"2022-12-01","SWID"
110,110,106,106,1048300,"2022-12-02","SWID"
108,108,103,105,2351300,"2022-12-05","SWID"
108,108,104,105,2102300,"2022-12-06","SWID"
105,110,98,98,20146400,"2022-12-07","SWID"
92,98,92,93,3633200,"2022-12-08","SWID"
92,102,90,93,13305500,"2022-12-09","SWID"
87,94,87,93,1291900,"2022-12-12","SWID"
93,95,92,93,1354500,"2022-12-13","SWID"
94,96,93,96,1249800,"2022-12-14","SWID"
96,97,93,96,1080000,"2022-12-15","SWID"
90,97,90,96,585800,"2022-12-16","SWID"
90,98,90,98,1830800,"2022-12-19","SWID"
99,100,95,97,5185800,"2022-12-20","SWID"
91,97,91,96,657100,"2022-12-21","SWID"
95,97,95,97,429700,"2022-12-22","SWID"
97,99,95,96,2440200,"2022-12-23","SWID"
101,128,93,109,126524800,"2022-12-26","SWID"
104,111,102,102,18104300,"2022-12-27","SWID"
100,122,100,109,78165300,"2022-12-28","SWID"
110,126,104,118,81131100,"2022-12-29","SWID"
110,130,110,118,76397400,"2022-12-30","SWID"
110,123,110,112,18897400,"2023-01-02","SWID"
113,122,113,115,15731400,"2023-01-03","SWID"
115,118,111,114,7768000,"2023-01-04","SWID"
114,116,107,107,6696000,"2023-01-05","SWID"
100,107,100,100,4834500,"2023-01-06","SWID"
93,106,93,99,4990100,"2023-01-09","SWID"
93,100,93,94,5846400,"2023-01-10","SWID"
95,95,89,91,3230200,"2023-01-11","SWID"
91,95,91,94,1462400,"2023-01-12","SWID"
94,96,92,94,1481900,"2023-01-13","SWID"
94,99,92,96,3029400,"2023-01-16","SWID"
96,97,94,94,1984900,"2023-01-17","SWID"
95,95,93,95,1966100,"2023-01-18","SWID"
95,96,93,94,1867300,"2023-01-19","SWID"
94,101,94,94,9028800,"2023-01-20","SWID"
95,95,92,94,2091600,"2023-01-24","SWID"
94,95,92,94,1481400,"2023-01-25","SWID"
94,95,93,95,452600,"2023-01-26","SWID"
95,95,93,95,609800,"2023-01-27","SWID"
95,96,94,95,915500,"2023-01-30","SWID"
96,96,93,94,819800,"2023-01-31","SWID"
94,95,92,95,1074400,"2023-02-01","SWID"
94,95,93,94,1172200,"2023-02-02","SWID"
94,95,92,93,928600,"2023-02-03","SWID"
93,93,91,91,1580700,"2023-02-06","SWID"
91,93,91,92,677800,"2023-02-07","SWID"
93,93,91,92,864800,"2023-02-08","SWID"
95,95,91,93,420200,"2023-02-09","SWID"
94,94,90,91,599100,"2023-02-10","SWID"
94,94,90,91,699300,"2023-02-13","SWID"
85,93,85,90,928900,"2023-02-14","SWID"
93,93,89,91,680600,"2023-02-15","SWID"
85,91,85,90,2600600,"2023-02-16","SWID"
93,93,88,89,1169400,"2023-02-17","SWID"
85,89,85,87,757100,"2023-02-20","SWID"
85,92,85,89,3054300,"2023-02-21","SWID"
93,93,87,89,653900,"2023-02-22","SWID"
83,92,83,90,2220200,"2023-02-23","SWID"
84,94,84,90,59700,"2023-02-24","SWID"
90,91,87,90,589200,"2023-02-27","SWID"
90,90,88,88,656400,"2023-02-28","SWID"
83,89,83,86,2048200,"2023-03-01","SWID"
91,91,84,85,851700,"2023-03-02","SWID"
80,91,80,87,1607200,"2023-03-03","SWID"
91,91,81,85,2089100,"2023-03-06","SWID"
80,87,80,85,527900,"2023-03-07","SWID"
80,86,80,83,1514300,"2023-03-08","SWID"
83,86,82,84,516200,"2023-03-09","SWID"
84,85,83,83,731600,"2023-03-10","SWID"
83,88,83,86,3241700,"2023-03-13","SWID"
87,96,84,86,19906400,"2023-03-14","SWID"
82,86,81,81,2769600,"2023-03-15","SWID"
82,84,80,81,973800,"2023-03-16","SWID"
81,83,76,76,2538800,"2023-03-17","SWID"
72,79,71,71,1903200,"2023-03-20","SWID"
72,75,70,72,518200,"2023-03-21","SWID"
67,72,67,70,230300,"2023-03-24","SWID"
66,71,66,70,158100,"2023-03-27","SWID"
66,73,66,71,368500,"2023-03-28","SWID"
67,80,67,77,3409600,"2023-03-29","SWID"
72,77,72,74,1159900,"2023-03-30","SWID"
70,84,70,79,3962400,"2023-03-31","SWID"
81,83,79,81,373900,"2023-04-03","SWID"
81,109,81,101,187500000,"2023-04-04","SWID"
95,102,94,94,4326500,"2023-04-05","SWID"
94,106,89,89,60661300,"2023-04-06","SWID"
90,99,84,85,24292100,"2023-04-10","SWID"
85,90,83,83,26817800,"2023-04-11","SWID"
79,86,79,83,4082700,"2023-04-12","SWID"
78,88,78,87,14525400,"2023-04-13","SWID"
87,88,81,83,4702600,"2023-04-14","SWID"
82,83,80,80,3732300,"2023-04-17","SWID"
79,81,78,79,2838000,"2023-04-18","SWID"
78,82,77,81,1313100,"2023-04-26","SWID"
76,82,76,81,1161300,"2023-04-27","SWID"
76,82,76,81,975900,"2023-04-28","SWID"
81,82,78,80,1230100,"2023-05-02","SWID"
79,81,77,77,1671800,"2023-05-03","SWID"
73,80,73,78,1271700,"2023-05-04","SWID"
73,79,73,78,606100,"2023-05-05","SWID"
78,79,76,78,1548900,"2023-05-08","SWID"
73,80,73,77,878300,"2023-05-09","SWID"
72,80,72,78,1243800,"2023-05-10","SWID"
78,85,78,82,11728800,"2023-05-11","SWID"
77,84,77,82,1355500,"2023-05-12","SWID"
77,82,77,81,1047500,"2023-05-15","SWID"
80,82,79,80,1533300,"2023-05-16","SWID"
76,81,76,80,636300,"2023-05-17","SWID"
80,81,78,81,1321800,"2023-05-19","SWID"
81,81,79,81,673700,"2023-05-22","SWID"
80,82,79,79,744800,"2023-05-23","SWID"
79,81,79,79,537700,"2023-05-24","SWID"
79,80,78,80,306400,"2023-05-25","SWID"
75,80,75,79,416700,"2023-05-26","SWID"
79,80,77,78,820500,"2023-05-29","SWID"
74,84,74,80,4055400,"2023-05-30","SWID"
75,81,75,79,981300,"2023-05-31","SWID"
74,80,74,77,527800,"2023-06-05","SWID"
79,79,76,78,855700,"2023-06-06","SWID"
73,78,73,78,423500,"2023-06-07","SWID"
73,79,73,78,590900,"2023-06-08","SWID"
74,79,74,79,4780800,"2023-06-09","SWID"
74,101,74,82,81017000,"2023-06-12","SWID"
91,91,79,82,4123500,"2023-06-13","SWID"
90,90,80,80,2146400,"2023-06-14","SWID"
89,89,80,81,1187700,"2023-06-15","SWID"
86,86,79,80,963700,"2023-06-16","SWID"
84,84,78,80,2469200,"2023-06-19","SWID"
80,80,78,80,897000,"2023-06-20","SWID"
80,80,78,80,561900,"2023-06-21","SWID"
80,80,78,80,298100,"2023-06-22","SWID"
79,80,78,78,1179600,"2023-06-23","SWID"
80,80,77,79,856800,"2023-06-26","SWID"
80,80,77,80,1047700,"2023-06-27","SWID"
87,87,80,81,2418100,"2023-07-03","SWID"
86,86,80,82,3168800,"2023-07-04","SWID"
87,87,80,81,778300,"2023-07-05","SWID"
82,82,80,81,1403900,"2023-07-06","SWID"
82,82,80,81,1621400,"2023-07-07","SWID"
81,82,80,80,430400,"2023-07-10","SWID"
80,83,80,82,2795100,"2023-07-11","SWID"
83,83,81,81,720700,"2023-07-12","SWID"
78,82,78,81,226700,"2023-07-13","SWID"
80,82,80,81,779200,"2023-07-14","SWID"
76,84,76,82,996200,"2023-07-17","SWID"
77,85,77,81,185100,"2023-07-18","SWID"
76,82,76,82,480400,"2023-07-20","SWID"
77,83,77,81,577200,"2023-07-21","SWID"
81,83,81,83,274800,"2023-07-24","SWID"
78,83,78,81,275400,"2023-07-25","SWID"
81,82,81,81,820700,"2023-07-26","SWID"
81,83,81,82,601200,"2023-07-27","SWID"
82,83,81,82,275300,"2023-07-28","SWID"
82,86,80,83,4667900,"2023-07-31","SWID"
83,83,81,82,643200,"2023-08-01","SWID"
82,83,81,82,811200,"2023-08-02","SWID"
82,84,82,83,412900,"2023-08-03","SWID"
83,84,80,82,2210900,"2023-08-04","SWID"
79,82,79,82,246500,"2023-08-07","SWID"
77,83,77,82,606500,"2023-08-08","SWID"
80,83,80,82,434700,"2023-08-09","SWID"
81,90,81,84,11079800,"2023-08-10","SWID"
91,91,83,83,2532000,"2023-08-11","SWID"
89,89,82,82,1147700,"2023-08-14","SWID"
88,88,81,83,1656200,"2023-08-15","SWID"
83,83,80,82,753500,"2023-08-16","SWID"
87,87,80,82,227900,"2023-08-18","SWID"
81,82,80,81,234400,"2023-08-21","SWID"
88,88,80,82,187100,"2023-08-22","SWID"
84,84,80,82,145700,"2023-08-23","SWID"
88,88,78,81,1068800,"2023-08-24","SWID"
72,81,72,80,69500,"2023-08-25","SWID"
73,81,73,80,229500,"2023-08-28","SWID"
79,85,79,82,590500,"2023-08-29","SWID"
81,82,81,81,168800,"2023-08-30","SWID"
79,82,79,81,80000,"2023-08-31","SWID"
77,81,77,80,154000,"2023-09-01","SWID"
79,81,79,80,368600,"2023-09-04","SWID"
80,81,67,77,7977700,"2023-09-05","SWID"
70,78,70,74,431700,"2023-09-06","SWID"
65,79,65,78,297300,"2023-09-07","SWID"
80,80,76,76,632600,"2023-09-08","SWID"
75,80,75,78,82300,"2023-09-11","SWID"
71,79,71,78,254800,"2023-09-12","SWID"
76,79,76,77,317700,"2023-09-13","SWID"
76,78,75,78,777500,"2023-09-14","SWID"
75,77,75,76,915800,"2023-09-15","SWID"
70,78,70,76,1040200,"2023-09-18","SWID"
67,77,67,76,238100,"2023-09-19","SWID"
75,77,75,76,95100,"2023-09-20","SWID"
75,77,75,76,212700,"2023-09-21","SWID"
75,80,75,77,267300,"2023-09-22","SWID"
76,79,76,77,66800,"2023-09-25","SWID"
72,96,72,89,93484600,"2023-09-26","SWID"
89,104,81,81,160188100,"2023-09-27","SWID"
89,89,80,81,8443600,"2023-09-29","SWID"
82,83,80,81,3939300,"2023-10-02","SWID"
81,82,80,80,3711200,"2023-10-03","SWID"
80,81,78,79,7722300,"2023-10-04","SWID"
79,86,78,80,11775300,"2023-10-05","SWID"
84,84,79,80,3430400,"2023-10-06","SWID"
85,85,78,78,1820000,"2023-10-09","SWID"
81,81,77,79,2456500,"2023-10-10","SWID"
80,80,78,79,1476300,"2023-10-11","SWID"
78,79,78,78,757800,"2023-10-12","SWID"
78,79,77,77,1054600,"2023-10-13","SWID"
77,78,77,77,1198100,"2023-10-16","SWID"
78,79,77,77,1221900,"2023-10-17","SWID"
78,83,77,79,9420600,"2023-10-18","SWID"
79,80,77,77,3396600,"2023-10-19","SWID"
78,80,77,78,1564500,"2023-10-20","SWID"
79,79,77,77,608600,"2023-10-23","SWID"
77,80,77,79,599300,"2023-10-24","SWID"
79,79,76,76,1275800,"2023-10-25","SWID"
76,78,75,75,435000,"2023-10-26","SWID"
77,78,75,77,621200,"2023-10-27","SWID"
79,79,75,77,935300,"2023-10-30","SWID"
77,77,74,75,1319500,"2023-10-31","SWID"
76,78,74,74,975700,"2023-11-01","SWID"
79,79,75,76,172300,"2023-11-02","SWID"
76,76,74,74,515600,"2023-11-03","SWID"
76,76,74,75,285800,"2023-11-06","SWID"
78,78,74,75,183900,"2023-11-07","SWID"
75,77,74,75,478300,"2023-11-08","SWID"
75,76,74,76,508400,"2023-11-09","SWID"
76,77,75,75,101800,"2023-11-10","SWID"
75,77,74,75,427500,"2023-11-13","SWID"
75,76,74,75,409300,"2023-11-14","SWID"
74,77,74,77,528800,"2023-11-15","SWID"
77,77,74,75,521900,"2023-11-16","SWID"
75,76,75,75,411100,"2023-11-17","SWID"
75,76,74,75,90400,"2023-11-20","SWID"
75,76,74,75,370000,"2023-11-21","SWID"
75,76,74,76,461600,"2023-11-22","SWID"
76,78,74,78,1917600,"2023-11-23","SWID"
78,78,76,78,218700,"2023-11-24","SWID"
78,79,76,79,835900,"2023-11-27","SWID"
79,79,77,78,165800,"2023-11-28","SWID"
76,80,74,78,114400,"2023-11-29","SWID"
77,79,77,78,684800,"2023-11-30","SWID"
78,79,77,78,173800,"2023-12-01","SWID"
78,79,77,78,192800,"2023-12-04","SWID"
77,78,76,78,585300,"2023-12-05","SWID"
78,79,77,77,508100,"2023-12-06","SWID"
77,78,76,77,283700,"2023-12-07","SWID"
77,78,76,77,325400,"2023-12-08","SWID"
77,79,75,77,737700,"2023-12-11","SWID"
77,77,75,77,210600,"2023-12-12","SWID"
82,82,74,77,542500,"2023-12-13","SWID"
96,96,75,78,129200,"2023-12-14","SWID"
105,105,76,77,776500,"2023-12-15","SWID"
77,78,76,77,517500,"2023-12-18","SWID"
76,78,76,77,423000,"2023-12-19","SWID"
77,78,76,77,489200,"2023-12-20","SWID"
71,78,71,78,225900,"2023-12-21","SWID"
73,78,73,77,544000,"2023-12-22","SWID"
74,77,74,77,254800,"2023-12-27","SWID"
73,77,73,75,297500,"2023-12-28","SWID"
71,84,71,76,5493000,"2023-12-29","SWID"
70,77,70,75,473800,"2024-01-02","SWID"
70,78,70,77,393200,"2024-01-03","SWID"
72,78,72,76,382500,"2024-01-04","SWID"
76,77,76,76,148000,"2024-01-05","SWID"
71,84,71,77,3127500,"2024-01-08","SWID"
72,77,72,77,274600,"2024-01-09","SWID"
72,77,72,76,911800,"2024-01-10","SWID"
71,77,71,75,114000,"2024-01-11","SWID"
70,77,70,77,214600,"2024-01-12","SWID"
77,77,77,77,0,"2024-01-15","SWID"
75,77,75,77,369700,"2024-01-16","SWID"
76,77,75,77,515800,"2024-01-17","SWID"
73,77,73,77,154300,"2024-01-18","SWID"
73,77,73,76,383400,"2024-01-19","SWID"
73,77,73,75,320700,"2024-01-22","SWID"
75,76,74,75,227700,"2024-01-23","SWID"
71,77,71,76,536600,"2024-01-24","SWID"
72,77,72,76,249600,"2024-01-25","SWID"
72,77,72,76,192100,"2024-01-26","SWID"
76,76,75,75,62700,"2024-01-29","SWID"
76,79,74,76,1069400,"2024-01-30","SWID"
76,77,75,76,43500,"2024-01-31","SWID"
75,76,75,76,81300,"2024-02-01","SWID"
75,76,75,75,105500,"2024-02-02","SWID"
75,76,75,75,431000,"2024-02-05","SWID"
76,76,74,76,199300,"2024-02-06","SWID"
75,76,74,76,122900,"2024-02-07","SWID"
75,76,73,75,460100,"2024-02-12","SWID"
75,75,74,75,71000,"2024-02-13","SWID"
75,75,74,75,1105000,"2024-02-15","SWID"
75,77,75,76,115100,"2024-02-16","SWID"
75,76,74,76,192500,"2024-02-19","SWID"
75,77,74,76,514300,"2024-02-20","SWID"
76,76,74,76,112400,"2024-02-21","SWID"
74,76,74,76,1821800,"2024-02-22","SWID"
76,76,74,76,126100,"2024-02-23","SWID"
75,76,74,76,246000,"2024-02-26","SWID"
75,76,74,74,146900,"2024-02-27","SWID"
75,76,74,74,284600,"2024-02-28","SWID"
75,76,74,75,32500,"2024-02-29","SWID"
75,76,74,76,45800,"2024-03-01","SWID"
76,76,74,76,263300,"2024-03-04","SWID"
76,76,73,75,787500,"2024-03-05","SWID"
75,75,74,75,31900,"2024-03-06","SWID"
75,75,74,75,446400,"2024-03-07","SWID"
75,75,74,74,101500,"2024-03-08","SWID"
74,76,74,74,315100,"2024-03-13","SWID"
74,76,74,75,377400,"2024-03-14","SWID"
75,76,74,76,192500,"2024-03-15","SWID"
75,76,74,75,349000,"2024-03-18","SWID"
75,75,74,74,137800,"2024-03-19","SWID"
74,75,74,75,57900,"2024-03-20","SWID"
75,77,74,75,383900,"2024-03-21","SWID"
75,76,75,75,142000,"2024-03-22","SWID"
75,75,75,75,0,"2024-03-25","SWID"
75,75,75,75,0,"2024-03-26","SWID"
75,76,74,76,287900,"2024-03-27","SWID"
75,76,68,74,3932200,"2024-03-28","SWID"
74,75,70,73,924800,"2024-04-01","SWID"
72,74,72,74,664300,"2024-04-02","SWID"
73,73,72,72,249500,"2024-04-03","SWID"
72,75,72,75,107400,"2024-04-04","SWID"
73,75,73,75,367500,"2024-04-05","SWID"
75,75,72,74,51900,"2024-04-16","SWID"
75,75,72,74,63600,"2024-04-17","SWID"
74,74,72,72,122100,"2024-04-18","SWID"
72,73,72,72,102200,"2024-04-19","SWID"
72,73,71,71,190000,"2024-04-22","SWID"
71,73,69,69,357400,"2024-04-23","SWID"
69,72,68,71,149200,"2024-04-24","SWID"
70,71,68,71,67900,"2024-04-25","SWID"
72,72,70,70,19500,"2024-04-26","SWID"
70,73,68,70,72400,"2024-04-29","SWID"
70,71,68,69,42200,"2024-04-30","SWID"
69,70,68,70,209600,"2024-05-02","SWID"
70,70,68,69,118300,"2024-05-03","SWID"
68,73,68,71,147400,"2024-05-06","SWID"
70,72,70,70,57600,"2024-05-07","SWID"
70,70,68,69,26200,"2024-05-08","SWID"
69,71,69,69,13900,"2024-05-13","SWID"
69,72,69,70,39200,"2024-05-14","SWID"
71,71,69,69,103800,"2024-05-15","SWID"
69,72,69,69,67700,"2024-05-16","SWID"
69,70,69,70,63400,"2024-05-17","SWID"
69,71,69,71,59100,"2024-05-20","SWID"
69,71,69,69,57500,"2024-05-21","SWID"
70,72,69,71,75700,"2024-05-22","SWID"
71,72,70,72,89300,"2024-05-27","SWID"
65,71,65,71,50300,"2024-05-28","SWID"
65,71,65,69,347200,"2024-05-29","SWID"
68,69,68,69,33400,"2024-05-30","SWID"
68,69,68,69,159100,"2024-05-31","SWID"
67,69,67,69,40100,"2024-06-03","SWID"
68,69,67,69,179100,"2024-06-04","SWID"
69,69,67,67,411100,"2024-06-05","SWID"
68,69,65,67,291100,"2024-06-06","SWID"
66,67,64,66,227700,"2024-06-07","SWID"
65,67,64,65,239600,"2024-06-10","SWID"
65,68,65,68,138200,"2024-06-11","SWID"
68,68,65,66,206000,"2024-06-12","SWID"
65,68,65,67,115200,"2024-06-13","SWID"
67,67,64,66,182900,"2024-06-14","SWID"
64,66,63,66,205500,"2024-06-19","SWID"
66,71,65,67,403800,"2024-06-20","SWID"
68,70,67,68,72900,"2024-06-21","SWID"
67,69,66,69,103200,"2024-06-24","SWID"
69,71,65,71,101800,"2024-06-25","SWID"
71,72,70,71,90200,"2024-06-26","SWID"
71,72,70,72,332500,"2024-06-27","SWID"
72,72,70,71,64000,"2024-06-28","SWID"
72,74,70,73,509000,"2024-07-01","SWID"
72,73,70,72,102200,"2024-07-02","SWID"
70,76,70,74,129800,"2024-07-03","SWID"
71,75,71,72,69300,"2024-07-04","SWID"
72,72,70,71,37900,"2024-07-05","SWID"
71,71,65,70,167500,"2024-07-08","SWID"
70,70,68,69,34600,"2024-07-09","SWID"
69,69,66,68,102500,"2024-07-10","SWID"
68,68,67,68,7500,"2024-07-11","SWID"
67,69,67,69,79200,"2024-07-12","SWID"
70,72,69,72,107300,"2024-07-15","SWID"
72,72,70,70,120400,"2024-07-16","SWID"
70,70,69,70,63100,"2024-07-17","SWID"
69,69,69,69,34000,"2024-07-18","SWID"
70,70,68,68,78800,"2024-07-19","SWID"
69,69,68,68,80500,"2024-07-22","SWID"
68,70,68,68,89300,"2024-07-23","SWID"
69,70,68,68,23900,"2024-07-24","SWID"
69,69,68,68,101700,"2024-07-25","SWID"
68,69,67,68,162400,"2024-07-26","SWID"
68,69,67,69,102000,"2024-07-29","SWID"
69,70,68,69,15900,"2024-07-30","SWID"
69,70,69,70,25200,"2024-07-31","SWID"
70,71,68,71,347800,"2024-08-01","SWID"
71,72,70,71,142900,"2024-08-02","SWID"
70,70,69,70,66600,"2024-08-05","SWID"
70,70,69,69,44000,"2024-08-06","SWID"
70,71,70,71,333700,"2024-08-07","SWID"
71,80,68,71,1655200,"2024-08-08","SWID"
71,71,70,71,30000,"2024-08-09","SWID"
70,71,69,71,185500,"2024-08-12","SWID"
70,72,70,71,36600,"2024-08-13","SWID"
71,72,70,71,176200,"2024-08-14","SWID"
76,76,69,71,336300,"2024-08-15","SWID"
71,71,69,71,219600,"2024-08-16","SWID"
71,71,70,70,7200,"2024-08-19","SWID"
71,77,70,72,1379000,"2024-08-20","SWID"
72,72,70,71,88700,"2024-08-21","SWID"
71,71,70,71,42400,"2024-08-22","SWID"
70,73,70,72,369200,"2024-08-23","SWID"
72,72,71,72,161700,"2024-08-26","SWID"
72,79,70,70,1856100,"2024-08-27","SWID"
70,76,70,73,1207000,"2024-08-28","SWID"
73,76,71,72,501400,"2024-08-29","SWID"
72,81,71,72,4985700,"2024-08-30","SWID"
72,74,71,73,1003100,"2024-09-02","SWID"
73,74,72,72,509700,"2024-09-03","SWID"
74,74,71,73,1064600,"2024-09-04","SWID"
74,76,72,73,1044200,"2024-09-05","SWID"
73,76,73,75,1168300,"2024-09-06","SWID"
75,76,73,73,409900,"2024-09-09","SWID"
74,75,72,74,1106000,"2024-09-10","SWID"
72,75,71,73,998000,"2024-09-11","SWID"
73,79,73,75,1829000,"2024-09-12","SWID"
80,80,74,74,779100,"2024-09-13","SWID"
74,75,73,75,474200,"2024-09-17","SWID"
75,76,73,74,939500,"2024-09-18","SWID"
74,77,74,75,741400,"2024-09-19","SWID"
74,76,74,75,633500,"2024-09-20","SWID"
75,78,75,76,1115900,"2024-09-23","SWID"
77,77,75,75,1222400,"2024-09-24","SWID"
77,78,75,77,2045000,"2024-09-25","SWID"
77,80,75,80,1942600,"2024-09-26","SWID"
80,81,77,77,2886900,"2024-09-27","SWID"
77,79,76,79,1297000,"2024-09-30","SWID"
77,79,77,78,996800,"2024-10-01","SWID"
79,88,77,78,2226500,"2024-10-02","SWID"
78,81,77,78,1561900,"2024-10-03","SWID"
77,79,76,78,2262300,"2024-10-04","SWID"
77,80,76,78,2323300,"2024-10-07","SWID"
79,79,76,76,921500,"2024-10-08","SWID"
78,80,77,78,1377000,"2024-10-09","SWID"
77,79,76,76,1132300,"2024-10-10","SWID"
76,79,76,78,1655500,"2024-10-11","SWID"
77,79,76,79,603100,"2024-10-14","SWID"
80,80,75,78,1854900,"2024-10-15","SWID"
77,78,74,77,337600,"2024-10-16","SWID"
77,78,74,76,1031100,"2024-10-17","SWID"
76,78,74,76,1234900,"2024-10-18","SWID"
76,77,75,77,1401800,"2024-10-21","SWID"
77,77,76,77,265800,"2024-10-22","SWID"
77,77,75,77,1223500,"2024-10-23","SWID"
77,77,75,77,1006300,"2024-10-24","SWID"
77,77,75,76,110200,"2024-10-25","SWID"
76,79,75,77,1560000,"2024-10-28","SWID"
77,77,74,77,846500,"2024-10-29","SWID"
76,77,75,76,677500,"2024-10-30","SWID"
75,76,74,75,493700,"2024-10-31","SWID"
75,80,72,74,2053800,"2024-11-01","SWID"
75,78,74,76,894900,"2024-11-04","SWID"
75,78,73,74,664200,"2024-11-05","SWID"
75,75,73,75,656700,"2024-11-06","SWID"
75,75,72,73,36400,"2024-11-07","SWID"
73,76,73,75,1177900,"2024-11-08","SWID"
75,76,73,75,864600,"2024-11-11","SWID"
75,75,72,75,1147400,"2024-11-12","SWID"
73,75,73,75,436800,"2024-11-13","SWID"
74,74,72,74,686300,"2024-11-14","SWID"
73,74,72,74,165200,"2024-11-15","SWID"
74,74,70,73,658300,"2024-11-18","SWID"
73,73,69,69,352700,"2024-11-19","SWID"
70,73,69,71,335300,"2024-11-20","SWID"
73,73,70,72,1027800,"2024-11-21","SWID"
72,73,71,73,31900,"2024-11-22","SWID"
73,73,70,72,1074300,"2024-11-25","SWID"
72,73,70,73,812500,"2024-11-26","SWID"
72,73,71,73,852300,"2024-11-28","SWID"
72,77,71,77,1068700,"2024-11-29","SWID"
77,77,71,71,843100,"2024-12-02","SWID"
72,72,69,70,152100,"2024-12-03","SWID"
70,71,69,69,254600,"2024-12-04","SWID"
69,70,67,69,305200,"2024-12-05","SWID"
69,72,69,72,268800,"2024-12-06","SWID"
71,72,70,70,83500,"2024-12-09","SWID"
70,70,68,69,117000,"2024-12-10","SWID"
69,70,69,70,28000,"2024-12-11","SWID"
70,70,66,69,174300,"2024-12-12","SWID"
69,70,69,70,13400,"2024-12-13","SWID"
69,70,67,69,173700,"2024-12-16","SWID"
69,69,68,69,13500,"2024-12-17","SWID"
67,70,67,68,300200,"2024-12-18","SWID"
68,68,68,68,18600,"2024-12-19","SWID"
68,69,67,68,14000,"2024-12-20","SWID"
68,68,67,68,46000,"2024-12-23","SWID"
68,68,67,68,19100,"2024-12-24","SWID"
67,68,67,68,15800,"2024-12-27","SWID"
69,69,68,68,26000,"2024-12-30","SWID"
69,69,67,69,94300,"2025-01-02","SWID"
70,70,69,69,60500,"2025-01-03","SWID"
69,69,67,68,364800,"2025-01-06","SWID"
69,69,67,68,23500,"2025-01-07","SWID"
68,69,68,68,76700,"2025-01-08","SWID"
68,68,68,68,60000,"2025-01-09","SWID"
69,69,67,68,74100,"2025-01-10","SWID"
68,70,67,68,93800,"2025-01-13","SWID"
68,68,66,68,41200,"2025-01-14","SWID"
68,68,64,68,281500,"2025-01-15","SWID"
66,67,65,67,189400,"2025-01-16","SWID"
67,67,64,66,210800,"2025-01-17","SWID"
65,66,64,66,106900,"2025-01-20","SWID"
66,72,66,66,1431500,"2025-01-21","SWID"
66,67,65,66,161100,"2025-01-22","SWID"
66,67,65,66,328600,"2025-01-23","SWID"
66,67,65,67,174100,"2025-01-24","SWID"
66,72,65,65,1112600,"2025-01-30","SWID"
66,67,65,66,177000,"2025-01-31","SWID"
66,66,65,66,185000,"2025-02-03","SWID"
65,66,62,65,810700,"2025-02-04","SWID"
64,65,63,63,128200,"2025-02-05","SWID"
63,66,62,65,414100,"2025-02-06","SWID"
65,65,63,63,399800,"2025-02-07","SWID"
63,64,62,62,91300,"2025-02-10","SWID"
63,63,59,61,385900,"2025-02-11","SWID"
61,62,60,61,16100,"2025-02-12","SWID"
61,64,60,61,186300,"2025-02-13","SWID"
60,61,60,61,78200,"2025-02-14","SWID"
61,62,60,60,107400,"2025-02-17","SWID"
61,68,61,63,1939800,"2025-02-18","SWID"
63,63,60,61,247300,"2025-02-19","SWID"
61,62,60,61,97700,"2025-02-20","SWID"
62,63,60,60,284800,"2025-02-21","SWID"
61,62,60,60,172900,"2025-02-24","SWID"
60,61,59,60,158800,"2025-02-25","SWID"
60,62,59,60,63400,"2025-02-26","SWID"
60,60,59,59,41900,"2025-02-27","SWID"
60,61,55,59,763000,"2025-02-28","SWID"
59,60,58,58,27600,"2025-03-03","SWID"
59,59,54,55,983900,"2025-03-04","SWID"
55,59,54,55,253800,"2025-03-05","SWID"
55,67,55,59,1430600,"2025-03-06","SWID"
60,65,55,59,859300,"2025-03-07","SWID"
59,61,56,58,592300,"2025-03-10","SWID"
57,58,56,56,195900,"2025-03-11","SWID"
56,60,56,56,528800,"2025-03-12","SWID"
56,59,56,57,202200,"2025-03-13","SWID"
57,57,54,57,294300,"2025-03-14","SWID"
57,61,56,60,832600,"2025-03-17","SWID"
60,61,57,59,425300,"2025-03-18","SWID"
58,61,58,58,298400,"2025-03-19","SWID"
59,59,57,57,97700,"2025-03-20","SWID"
58,62,58,59,206300,"2025-03-21","SWID"
60,64,58,58,609000,"2025-03-24","SWID"
57,65,57,58,225300,"2025-03-25","SWID"
59,62,57,57,179300,"2025-03-26","SWID"
58,63,58,60,96900,"2025-03-27","SWID"
60,60,57,59,63300,"2025-04-08","SWID"
60,64,57,58,91200,"2025-04-09","SWID"
58,60,57,59,63000,"2025-04-10","SWID"
60,63,59,61,52600,"2025-04-11","SWID"
61,63,59,60,17900,"2025-04-14","SWID"
60,62,59,59,13300,"2025-04-15","SWID"
61,61,59,59,6900,"2025-04-16","SWID"
60,60,58,59,8700,"2025-04-17","SWID"
58,60,58,59,6700,"2025-04-21","SWID"
59,63,59,63,90700,"2025-04-22","SWID"
62,62,59,60,143100,"2025-04-23","SWID"
60,61,60,60,106900,"2025-04-24","SWID"
60,62,59,61,142800,"2025-04-25","SWID"
60,63,60,61,455200,"2025-04-28","SWID"
60,65,57,59,3244300,"2025-04-29","SWID"
59,60,56,59,405000,"2025-04-30","SWID"
59,59,57,59,91200,"2025-05-02","SWID"
59,59,57,58,88000,"2025-05-05","SWID"
58,59,58,59,86000,"2025-05-06","SWID"
58,59,57,59,238900,"2025-05-07","SWID"
58,59,57,59,88600,"2025-05-08","SWID"
58,60,57,60,85600,"2025-05-09","SWID"
60,60,57,59,306900,"2025-05-14","SWID"
59,59,57,59,286300,"2025-05-15","SWID"
59,60,58,59,287500,"2025-05-16","SWID"
59,59,57,58,165800,"2025-05-19","SWID"
58,60,58,60,171400,"2025-05-20","SWID"
60,60,59,59,87800,"2025-05-21","SWID"
60,61,58,60,102300,"2025-05-22","SWID"
60,62,59,62,74600,"2025-05-23","SWID"
62,62,58,60,380400,"2025-05-26","SWID"
60,61,60,61,72200,"2025-05-27","SWID"
60,61,60,61,91000,"2025-05-28","SWID"
60,61,59,60,83800,"2025-06-02","SWID"
60,77,58,62,33921700,"2025-06-03","SWID"
63,64,60,61,3183600,"2025-06-04","SWID"
61,65,61,62,1432000,"2025-06-05","SWID"
62,63,61,62,695000,"2025-06-10","SWID"
61,63,61,63,607200,"2025-06-11","SWID"
62,63,61,62,347700,"2025-06-12","SWID"
61,62,60,61,369200,"2025-06-13","SWID"
61,63,60,62,311100,"2025-06-16","SWID"
61,62,60,61,135400,"2025-06-17","SWID"
60,64,60,61,422700,"2025-06-18","SWID"
61,62,58,60,444600,"2025-06-19","SWID"
59,60,57,59,322100,"2025-06-20","SWID"
59,59,57,58,364400,"2025-06-23","SWID"
58,58,56,58,156200,"2025-06-24","SWID"
58,58,57,57,236100,"2025-06-25","SWID"
57,58,57,58,89300,"2025-06-26","SWID"
57,60,57,60,85000,"2025-06-30","SWID"
59,61,58,59,84600,"2025-07-01","SWID"
59,61,59,61,105500,"2025-07-02","SWID"
59,61,59,60,84800,"2025-07-03","SWID"
60,61,59,61,85000,"2025-07-04","SWID"
59,61,59,59,91000,"2025-07-07","SWID"
60,61,59,60,133100,"2025-07-08","SWID"
59,60,57,60,258700,"2025-07-09","SWID"
60,77,59,63,18367200,"2025-07-10","SWID"
63,68,61,61,5731000,"2025-07-11","SWID"
60,61,57,59,3246600,"2025-07-14","SWID"
59,62,59,61,516500,"2025-07-15","SWID"
62,62,60,61,270500,"2025-07-16","SWID"
60,61,60,60,226700,"2025-07-17","SWID"
61,62,60,60,710500,"2025-07-18","SWID"
62,63,59,59,1289500,"2025-07-21","SWID"
60,61,59,60,170900,"2025-07-22","SWID"
60,60,59,60,156000,"2025-07-23","SWID"
59,60,59,59,715700,"2025-07-24","SWID"
58,60,58,60,63800,"2025-07-25","SWID"
59,60,59,60,708200,"2025-07-28","SWID"
69,81,69,81,43440700,"2025-07-29","SWID"
90,109,90,109,75297900,"2025-07-30","SWID"
130,135,93,99,43803800,"2025-07-31","SWID"
101,105,92,95,12726200,"2025-08-01","SWID"
96,126,92,116,102580800,"2025-08-04","SWID"
118,119,106,111,19524300,"2025-08-05","SWID"
111,111,103,108,9095300,"2025-08-06","SWID"
110,111,103,105,5572100,"2025-08-07","SWID"
105,107,101,105,3918000,"2025-08-08","SWID"
105,106,100,100,5792200,"2025-08-11","SWID"
100,103,97,101,4690500,"2025-08-12","SWID"
102,102,97,98,4138800,"2025-08-13","SWID"
98,99,95,98,6114500,"2025-08-14","SWID"
98,115,95,95,46830200,"2025-08-15","SWID"
NA,NA,NA,NA,NA,"2025-08-18","SWID"
97,122,90,112,101709400,"2025-08-19","SWID"
109,109,103,106,10571200,"2025-08-20","SWID"
106,108,103,104,4828100,"2025-08-21","SWID"
104,107,103,104,2078700,"2025-08-22","SWID"
104,106,102,106,3832400,"2025-08-25","SWID"
107,108,102,102,2747700,"2025-08-26","SWID"
96,103,96,101,2860600,"2025-08-27","SWID"
101,101,98,100,1829100,"2025-08-28","SWID"
99,100,85,95,3579500,"2025-08-29","SWID"
85,94,81,89,16958300,"2025-09-01","SWID"
92,98,91,95,5085000,"2025-09-02","SWID"
95,98,93,93,2644200,"2025-09-03","SWID"
94,99,94,96,3985400,"2025-09-04","SWID"
97,98,91,92,2954900,"2025-09-08","SWID"
91,94,86,87,2195900,"2025-09-09","SWID"
88,110,88,104,68348400,"2025-09-10","SWID"
105,108,98,100,12217200,"2025-09-11","SWID"
100,103,98,98,2479500,"2025-09-12","SWID"
99,104,96,98,10829800,"2025-09-15","SWID"
100,113,98,103,23496200,"2025-09-16","SWID"
105,105,98,99,4971100,"2025-09-17","SWID"
99,102,96,96,4587600,"2025-09-18","SWID"
98,101,94,95,3409000,"2025-09-19","SWID"
95,96,90,93,3436900,"2025-09-22","SWID"
92,97,92,97,1750900,"2025-09-23","SWID"
96,96,93,93,1112700,"2025-09-24","SWID"
92,94,89,90,2781000,"2025-09-25","SWID"
90,94,90,92,720000,"2025-09-26","SWID"
92,94,90,93,1881700,"2025-09-29","SWID"
93,96,92,93,1046100,"2025-09-30","SWID"
94,95,91,94,694200,"2025-10-01","SWID"
94,94,91,92,852700,"2025-10-02","SWID"
92,93,90,92,1590700,"2025-10-03","SWID"
92,93,91,92,582900,"2025-10-06","SWID"
93,93,90,91,951000,"2025-10-07","SWID"
91,92,88,89,1590100,"2025-10-08","SWID"
90,97,87,91,2631300,"2025-10-09","SWID"
91,94,90,91,1100900,"2025-10-10","SWID"
90,92,89,91,927400,"2025-10-13","SWID"
91,91,86,91,878300,"2025-10-14","SWID"
91,92,84,90,872200,"2025-10-15","SWID"
90,90,86,89,329300,"2025-10-16","SWID"
90,90,87,89,692400,"2025-10-17","SWID"
86,90,84,89,825400,"2025-10-20","SWID"
89,93,88,89,1231400,"2025-10-21","SWID"
89,93,88,89,186000,"2025-10-22","SWID"
89,90,85,88,580800,"2025-10-23","SWID"
89,89,86,88,693800,"2025-10-24","SWID"
89,90,85,87,837500,"2025-10-27","SWID"
87,108,87,89,53221300,"2025-10-28","SWID"
90,90,85,86,4359300,"2025-10-29","SWID"
87,88,86,87,1071300,"2025-10-30","SWID"
87,91,86,88,1524700,"2025-10-31","SWID"
89,94,89,89,4576000,"2025-11-03","SWID"
92,93,87,88,2227000,"2025-11-04","SWID"
89,90,87,88,1057900,"2025-11-05","SWID"
88,90,87,89,849200,"2025-11-06","SWID"
89,89,87,88,534500,"2025-11-07","SWID"
88,97,88,91,4208600,"2025-11-10","SWID"
93,95,91,92,4071700,"2025-11-11","SWID"
94,94,91,92,1544400,"2025-11-12","SWID"
92,124,92,124,198011600,"2025-11-13","SWID"
127,142,110,115,92689000,"2025-11-14","SWID"
113,122,109,116,22766600,"2025-11-17","SWID"
116,118,99,114,9389700,"2025-11-18","SWID"
114,115,105,113,2618600,"2025-11-19","SWID"
114,114,109,112,8782200,"2025-11-20","SWID"
112,118,107,113,9244000,"2025-11-21","SWID"
110,112,105,109,3636600,"2025-11-24","SWID"
109,147,105,147,45404800,"2025-11-25","SWID"
147,180,130,131,160604700,"2025-11-26","SWID"
133,145,129,133,27464400,"2025-11-27","SWID"
133,133,122,123,9455400,"2025-11-28","SWID"
124,141,124,132,37746700,"2025-12-01","SWID"
128,133,125,128,7630600,"2025-12-02","SWID"
130,134,116,129,7428900,"2025-12-03","SWID"
126,139,125,134,14556600,"2025-12-04","SWID"
137,142,136,139,15808700,"2025-12-05","SWID"
141,141,126,133,11762400,"2025-12-08","SWID"
134,134,127,130,3735400,"2025-12-09","SWID"
130,152,126,146,33951700,"2025-12-10","SWID"
140,145,130,137,19748500,"2025-12-11","SWID"
137,138,133,133,3249600,"2025-12-12","SWID"