"Open","High","Low","Close","Volume","Date","Emiten"
385,385,385,385,1121000,"2018-10-10","GOOD"
478,480,478,480,10820000,"2018-10-11","GOOD"
594,600,520,546,52747500,"2018-10-12","GOOD"
558,590,500,502,22896500,"2018-10-15","GOOD"
500,520,420,442,13111000,"2018-10-16","GOOD"
442,496,442,470,6308500,"2018-10-17","GOOD"
474,524,474,510,14437000,"2018-10-18","GOOD"
510,536,504,508,7688000,"2018-10-19","GOOD"
506,526,486,486,4764500,"2018-10-22","GOOD"
486,498,458,460,3984500,"2018-10-23","GOOD"
460,474,452,454,1986500,"2018-10-24","GOOD"
456,480,426,464,4020500,"2018-10-25","GOOD"
468,474,444,444,1487500,"2018-10-26","GOOD"
448,452,430,444,2216000,"2018-10-29","GOOD"
444,444,422,424,1836500,"2018-10-30","GOOD"
426,434,400,404,3218500,"2018-10-31","GOOD"
404,408,396,400,1507000,"2018-11-01","GOOD"
400,400,381,382,2093000,"2018-11-02","GOOD"
382,450,382,398,6701000,"2018-11-05","GOOD"
404,418,390,390,4385000,"2018-11-06","GOOD"
396,416,390,408,2812500,"2018-11-07","GOOD"
410,452,408,444,9241000,"2018-11-08","GOOD"
446,458,430,436,4363000,"2018-11-09","GOOD"
444,454,430,432,2142000,"2018-11-12","GOOD"
428,436,410,424,2021000,"2018-11-13","GOOD"
424,424,410,414,1609000,"2018-11-14","GOOD"
414,414,400,404,1078500,"2018-11-15","GOOD"
406,416,404,408,721500,"2018-11-16","GOOD"
408,414,400,404,899500,"2018-11-19","GOOD"
404,404,404,404,0,"2018-11-20","GOOD"
400,404,398,398,1628000,"2018-11-21","GOOD"
399,442,398,416,6615000,"2018-11-22","GOOD"
418,426,400,400,1914500,"2018-11-23","GOOD"
402,408,395,399,1614000,"2018-11-26","GOOD"
399,406,397,400,850000,"2018-11-27","GOOD"
400,408,397,399,994500,"2018-11-28","GOOD"
399,406,396,397,1018000,"2018-11-29","GOOD"
400,400,397,398,718000,"2018-11-30","GOOD"
399,399,396,397,753500,"2018-12-03","GOOD"
397,399,395,396,782500,"2018-12-04","GOOD"
396,396,392,393,623000,"2018-12-05","GOOD"
393,398,385,393,486500,"2018-12-06","GOOD"
390,395,386,391,1487500,"2018-12-07","GOOD"
391,391,385,386,435000,"2018-12-10","GOOD"
390,390,378,379,610000,"2018-12-11","GOOD"
379,380,370,372,1122500,"2018-12-12","GOOD"
380,386,379,382,646500,"2018-12-13","GOOD"
384,384,373,376,629000,"2018-12-14","GOOD"
378,380,376,376,260500,"2018-12-17","GOOD"
376,376,350,372,612500,"2018-12-18","GOOD"
373,382,373,380,493000,"2018-12-19","GOOD"
380,382,380,380,553000,"2018-12-20","GOOD"
380,382,378,378,249000,"2018-12-21","GOOD"
378,378,378,378,0,"2018-12-24","GOOD"
378,378,378,378,0,"2018-12-25","GOOD"
378,378,370,370,212500,"2018-12-26","GOOD"
370,376,370,373,113000,"2018-12-27","GOOD"
373,378,373,375,528000,"2018-12-28","GOOD"
375,375,375,375,0,"2018-12-31","GOOD"
375,375,375,375,0,"2019-01-01","GOOD"
373,375,373,375,319000,"2019-01-02","GOOD"
374,376,373,373,536000,"2019-01-03","GOOD"
374,374,370,371,332500,"2019-01-04","GOOD"
371,378,371,375,414500,"2019-01-07","GOOD"
376,376,371,371,551000,"2019-01-08","GOOD"
371,375,370,375,768500,"2019-01-09","GOOD"
375,379,371,375,551000,"2019-01-10","GOOD"
378,378,375,375,146500,"2019-01-11","GOOD"
375,375,371,374,272500,"2019-01-14","GOOD"
374,374,371,372,641000,"2019-01-15","GOOD"
372,378,372,375,259500,"2019-01-16","GOOD"
375,375,360,360,2045500,"2019-01-17","GOOD"
362,369,362,364,297500,"2019-01-18","GOOD"
364,370,364,365,239000,"2019-01-21","GOOD"
364,368,360,363,234000,"2019-01-22","GOOD"
366,366,362,365,144000,"2019-01-23","GOOD"
364,366,363,365,236500,"2019-01-24","GOOD"
364,365,360,360,479500,"2019-01-25","GOOD"
361,364,359,362,506500,"2019-01-28","GOOD"
362,364,359,362,366500,"2019-01-29","GOOD"
362,365,360,363,291500,"2019-01-30","GOOD"
361,363,354,360,1489000,"2019-01-31","GOOD"
360,364,359,362,251500,"2019-02-01","GOOD"
363,364,361,363,315000,"2019-02-04","GOOD"
363,363,363,363,0,"2019-02-05","GOOD"
363,365,361,362,196000,"2019-02-06","GOOD"
362,364,361,363,199000,"2019-02-07","GOOD"
363,363,360,363,74000,"2019-02-08","GOOD"
363,364,360,361,493000,"2019-02-11","GOOD"
362,364,358,361,153500,"2019-02-12","GOOD"
361,363,357,358,396000,"2019-02-13","GOOD"
360,361,358,361,328500,"2019-02-14","GOOD"
360,378,359,364,783500,"2019-02-15","GOOD"
364,370,358,365,881500,"2019-02-18","GOOD"
365,365,360,363,263500,"2019-02-19","GOOD"
363,366,360,364,171000,"2019-02-20","GOOD"
364,364,360,364,205500,"2019-02-21","GOOD"
364,365,360,362,445000,"2019-02-22","GOOD"
364,365,362,362,309500,"2019-02-25","GOOD"
363,363,360,362,219500,"2019-02-26","GOOD"
362,362,360,362,286500,"2019-02-27","GOOD"
362,362,360,362,123500,"2019-02-28","GOOD"
360,362,360,361,138500,"2019-03-01","GOOD"
361,362,359,359,320000,"2019-03-04","GOOD"
360,363,359,360,252000,"2019-03-05","GOOD"
360,361,359,361,97500,"2019-03-06","GOOD"
361,361,361,361,0,"2019-03-07","GOOD"
361,361,358,359,218500,"2019-03-08","GOOD"
359,361,359,359,77000,"2019-03-11","GOOD"
360,361,358,358,67500,"2019-03-12","GOOD"
360,360,355,357,271000,"2019-03-13","GOOD"
356,360,355,357,184000,"2019-03-14","GOOD"
357,360,355,358,426000,"2019-03-15","GOOD"
371,371,360,361,110500,"2019-03-18","GOOD"
365,365,360,362,59500,"2019-03-19","GOOD"
360,365,360,363,459500,"2019-03-20","GOOD"
364,364,358,360,266000,"2019-03-21","GOOD"
362,362,358,358,115500,"2019-03-22","GOOD"
361,361,352,358,501500,"2019-03-25","GOOD"
359,361,359,359,63500,"2019-03-26","GOOD"
360,360,355,360,132500,"2019-03-27","GOOD"
359,361,358,360,158500,"2019-03-28","GOOD"
357,359,350,359,613500,"2019-03-29","GOOD"
358,358,354,356,113000,"2019-04-01","GOOD"
357,357,354,354,109500,"2019-04-02","GOOD"
354,354,354,354,0,"2019-04-03","GOOD"
353,356,353,355,67000,"2019-04-04","GOOD"
354,356,352,356,361500,"2019-04-05","GOOD"
357,357,350,351,48000,"2019-04-08","GOOD"
355,355,350,351,347500,"2019-04-09","GOOD"
353,354,349,350,168000,"2019-04-10","GOOD"
351,353,350,352,125000,"2019-04-11","GOOD"
352,352,350,352,78000,"2019-04-12","GOOD"
350,352,349,350,176000,"2019-04-15","GOOD"
360,360,348,348,342000,"2019-04-16","GOOD"
348,348,348,348,0,"2019-04-17","GOOD"
349,349,342,349,448500,"2019-04-18","GOOD"
349,349,349,349,0,"2019-04-19","GOOD"
347,349,341,341,274500,"2019-04-22","GOOD"
341,354,341,350,166000,"2019-04-23","GOOD"
350,350,341,350,132000,"2019-04-24","GOOD"
350,355,349,350,120000,"2019-04-25","GOOD"
350,357,350,354,95500,"2019-04-26","GOOD"
353,360,352,359,360500,"2019-04-29","GOOD"
359,359,352,352,135000,"2019-04-30","GOOD"
352,352,352,352,0,"2019-05-01","GOOD"
352,357,350,357,178500,"2019-05-02","GOOD"
357,357,350,356,40000,"2019-05-03","GOOD"
350,350,346,347,398500,"2019-05-06","GOOD"
358,358,346,354,148000,"2019-05-07","GOOD"
356,356,345,345,165000,"2019-05-08","GOOD"
345,345,328,328,972500,"2019-05-09","GOOD"
330,339,330,330,112000,"2019-05-10","GOOD"
330,330,306,320,478000,"2019-05-13","GOOD"
320,320,310,310,108500,"2019-05-14","GOOD"
312,321,310,320,308500,"2019-05-15","GOOD"
320,320,302,303,400500,"2019-05-16","GOOD"
304,315,303,305,277000,"2019-05-17","GOOD"
305,314,300,310,144000,"2019-05-20","GOOD"
310,317,310,317,86500,"2019-05-21","GOOD"
317,318,314,318,39500,"2019-05-22","GOOD"
318,320,317,319,34000,"2019-05-23","GOOD"
319,320,308,320,114500,"2019-05-24","GOOD"
320,321,318,321,133000,"2019-05-27","GOOD"
325,326,318,319,229500,"2019-05-28","GOOD"
319,325,319,324,93000,"2019-05-29","GOOD"
324,324,324,324,0,"2019-05-30","GOOD"
323,330,323,326,102500,"2019-05-31","GOOD"
326,326,326,326,0,"2019-06-03","GOOD"
326,326,326,326,0,"2019-06-04","GOOD"
326,326,326,326,0,"2019-06-05","GOOD"
326,326,326,326,0,"2019-06-06","GOOD"
326,326,326,326,0,"2019-06-07","GOOD"
326,327,320,327,233500,"2019-06-10","GOOD"
332,332,320,320,50000,"2019-06-11","GOOD"
321,328,321,326,28500,"2019-06-12","GOOD"
329,329,322,328,89000,"2019-06-13","GOOD"
328,328,321,322,156000,"2019-06-14","GOOD"
322,326,320,325,200500,"2019-06-17","GOOD"
325,325,320,324,18500,"2019-06-18","GOOD"
322,324,318,322,179500,"2019-06-19","GOOD"
324,324,317,320,183500,"2019-06-20","GOOD"
322,322,317,317,93000,"2019-06-21","GOOD"
317,320,316,317,160000,"2019-06-24","GOOD"
317,319,314,318,56000,"2019-06-25","GOOD"
320,320,315,318,143500,"2019-06-26","GOOD"
317,319,317,317,140500,"2019-06-27","GOOD"
317,319,317,319,71000,"2019-06-28","GOOD"
320,320,300,317,731000,"2019-07-01","GOOD"
317,319,308,309,251000,"2019-07-02","GOOD"
314,320,309,319,796000,"2019-07-03","GOOD"
319,319,311,313,111000,"2019-07-04","GOOD"
313,315,312,314,106000,"2019-07-05","GOOD"
314,314,307,313,249500,"2019-07-08","GOOD"
310,314,310,312,95000,"2019-07-09","GOOD"
312,312,306,310,46500,"2019-07-10","GOOD"
312,313,308,313,218500,"2019-07-11","GOOD"
313,315,307,311,88000,"2019-07-12","GOOD"
308,313,306,309,124500,"2019-07-15","GOOD"
309,311,307,311,65000,"2019-07-16","GOOD"
307,308,307,307,71000,"2019-07-17","GOOD"
307,308,306,308,128500,"2019-07-18","GOOD"
307,308,306,307,184000,"2019-07-19","GOOD"
307,310,307,309,456000,"2019-07-22","GOOD"
309,313,309,310,925500,"2019-07-23","GOOD"
310,314,310,313,1191000,"2019-07-24","GOOD"
314,320,314,316,1568500,"2019-07-25","GOOD"
316,348,315,334,6388000,"2019-07-26","GOOD"
331,341,331,335,2542000,"2019-07-29","GOOD"
336,337,330,330,1920000,"2019-07-30","GOOD"
324,330,322,326,1875500,"2019-07-31","GOOD"
326,329,323,325,1614000,"2019-08-01","GOOD"
325,325,320,323,2029000,"2019-08-02","GOOD"
323,324,320,322,872000,"2019-08-05","GOOD"
322,322,316,319,1959000,"2019-08-06","GOOD"
320,323,319,320,2396000,"2019-08-07","GOOD"
321,322,319,322,2140500,"2019-08-08","GOOD"
322,331,322,329,2879500,"2019-08-09","GOOD"
330,330,325,326,2406000,"2019-08-12","GOOD"
326,326,321,323,2644000,"2019-08-13","GOOD"
323,323,319,322,2544500,"2019-08-14","GOOD"
319,323,318,320,1776000,"2019-08-15","GOOD"
320,324,319,322,2717500,"2019-08-16","GOOD"
322,323,321,323,3178000,"2019-08-19","GOOD"
322,328,322,328,2618500,"2019-08-20","GOOD"
329,352,328,352,6201500,"2019-08-21","GOOD"
352,358,340,340,4355000,"2019-08-22","GOOD"
340,358,333,358,4911500,"2019-08-23","GOOD"
358,358,348,353,2598000,"2019-08-26","GOOD"
353,354,340,343,3052500,"2019-08-27","GOOD"
343,346,340,342,1713500,"2019-08-28","GOOD"
344,347,344,347,2989000,"2019-08-29","GOOD"
347,352,347,347,2598500,"2019-08-30","GOOD"
347,347,342,342,1980000,"2019-09-02","GOOD"
342,343,334,334,3135000,"2019-09-03","GOOD"
334,334,330,334,3397000,"2019-09-04","GOOD"
334,340,334,339,3220500,"2019-09-05","GOOD"
339,344,338,340,2785500,"2019-09-06","GOOD"
340,342,339,339,2325000,"2019-09-09","GOOD"
340,340,334,336,1869000,"2019-09-10","GOOD"
336,339,335,336,3375500,"2019-09-11","GOOD"
336,341,335,341,2568000,"2019-09-12","GOOD"
341,344,340,341,2224500,"2019-09-13","GOOD"
341,343,338,340,2229000,"2019-09-16","GOOD"
341,341,337,337,1729000,"2019-09-17","GOOD"
337,347,336,344,4871500,"2019-09-18","GOOD"
345,346,341,343,3165500,"2019-09-19","GOOD"
343,343,332,333,3380500,"2019-09-20","GOOD"
333,335,332,333,1982000,"2019-09-23","GOOD"
333,333,324,325,2132500,"2019-09-24","GOOD"
324,324,322,323,1605500,"2019-09-25","GOOD"
323,325,322,323,1740500,"2019-09-26","GOOD"
324,328,324,327,1934500,"2019-09-27","GOOD"
327,327,324,325,1770500,"2019-09-30","GOOD"
325,327,317,319,1746000,"2019-10-01","GOOD"
318,321,310,312,2138000,"2019-10-02","GOOD"
312,312,307,311,1480000,"2019-10-03","GOOD"
312,316,311,314,1574000,"2019-10-04","GOOD"
314,317,308,312,2929000,"2019-10-07","GOOD"
312,314,311,314,1769500,"2019-10-08","GOOD"
314,314,311,311,1717500,"2019-10-09","GOOD"
311,314,310,310,2493000,"2019-10-10","GOOD"
311,312,310,311,1238500,"2019-10-11","GOOD"
311,314,310,314,2251000,"2019-10-14","GOOD"
314,316,312,314,1926500,"2019-10-15","GOOD"
315,316,314,315,1720500,"2019-10-16","GOOD"
315,317,313,315,1656000,"2019-10-17","GOOD"
315,316,310,310,1636000,"2019-10-18","GOOD"
312,314,309,309,2636500,"2019-10-21","GOOD"
309,309,306,307,1104500,"2019-10-22","GOOD"
307,313,307,311,3209000,"2019-10-23","GOOD"
311,314,309,314,3069500,"2019-10-24","GOOD"
314,314,312,314,1671000,"2019-10-25","GOOD"
314,314,312,314,1601000,"2019-10-28","GOOD"
314,323,313,323,3450000,"2019-10-29","GOOD"
323,323,317,318,1686000,"2019-10-30","GOOD"
318,318,312,313,2022500,"2019-10-31","GOOD"
312,312,309,309,1404000,"2019-11-01","GOOD"
310,311,308,311,1758500,"2019-11-04","GOOD"
311,313,310,310,1873000,"2019-11-05","GOOD"
310,311,308,310,1663500,"2019-11-06","GOOD"
310,311,306,306,2078500,"2019-11-07","GOOD"
306,307,305,307,1943500,"2019-11-08","GOOD"
306,307,302,304,1317500,"2019-11-11","GOOD"
304,304,302,304,1142000,"2019-11-12","GOOD"
304,306,302,306,1572000,"2019-11-13","GOOD"
306,307,304,306,1248500,"2019-11-14","GOOD"
306,308,302,305,940000,"2019-11-15","GOOD"
305,305,301,303,1651500,"2019-11-18","GOOD"
304,304,299,301,1319500,"2019-11-19","GOOD"
303,303,299,301,1208000,"2019-11-20","GOOD"
301,303,300,302,1451000,"2019-11-21","GOOD"
302,304,302,303,1423000,"2019-11-22","GOOD"
303,307,302,307,2518500,"2019-11-25","GOOD"
307,309,306,308,1393000,"2019-11-26","GOOD"
308,309,305,308,1557500,"2019-11-27","GOOD"
308,308,302,302,711000,"2019-11-28","GOOD"
302,305,301,302,1587000,"2019-11-29","GOOD"
302,305,300,303,1651000,"2019-12-02","GOOD"
303,303,300,300,1530000,"2019-12-03","GOOD"
300,304,300,303,1635000,"2019-12-04","GOOD"
303,304,301,302,1894000,"2019-12-05","GOOD"
300,303,300,303,1820000,"2019-12-06","GOOD"
303,304,302,303,1453000,"2019-12-09","GOOD"
303,305,300,302,1792500,"2019-12-10","GOOD"
302,304,301,304,1697500,"2019-12-11","GOOD"
305,305,303,303,1614000,"2019-12-12","GOOD"
303,304,302,302,1260000,"2019-12-13","GOOD"
302,304,302,303,920000,"2019-12-16","GOOD"
303,303,302,303,782000,"2019-12-17","GOOD"
301,305,301,303,1647500,"2019-12-18","GOOD"
302,305,302,304,1706000,"2019-12-19","GOOD"
304,305,301,304,1608000,"2019-12-20","GOOD"
304,304,301,304,1651000,"2019-12-23","GOOD"
304,304,301,302,940000,"2019-12-26","GOOD"
302,302,301,302,1080500,"2019-12-27","GOOD"
302,303,302,302,1465000,"2019-12-30","GOOD"
301,305,301,302,1833500,"2020-01-02","GOOD"
302,304,301,302,1391000,"2020-01-03","GOOD"
302,302,301,302,1598000,"2020-01-06","GOOD"
302,304,302,303,1306500,"2020-01-07","GOOD"
303,303,301,302,1507500,"2020-01-08","GOOD"
302,302,298,300,1407500,"2020-01-09","GOOD"
300,300,292,298,688500,"2020-01-10","GOOD"
298,298,280,288,2554000,"2020-01-13","GOOD"
288,288,278,282,985500,"2020-01-14","GOOD"
282,282,270,270,1395000,"2020-01-15","GOOD"
271,275,270,275,743500,"2020-01-16","GOOD"
275,276,274,276,1097000,"2020-01-17","GOOD"
276,280,276,278,1052000,"2020-01-20","GOOD"
278,280,277,278,1573000,"2020-01-21","GOOD"
278,279,277,278,1104000,"2020-01-22","GOOD"
278,280,278,278,1253500,"2020-01-23","GOOD"
278,278,267,268,956500,"2020-01-24","GOOD"
268,268,257,264,1432000,"2020-01-27","GOOD"
264,266,262,265,1829500,"2020-01-28","GOOD"
265,268,263,267,1245000,"2020-01-29","GOOD"
268,270,268,269,1492500,"2020-01-30","GOOD"
269,269,263,269,904500,"2020-01-31","GOOD"
269,269,259,264,794500,"2020-02-03","GOOD"
264,265,262,265,1276000,"2020-02-04","GOOD"
264,264,262,264,782500,"2020-02-05","GOOD"
263,267,263,267,1754000,"2020-02-06","GOOD"
267,269,267,269,1555000,"2020-02-07","GOOD"
269,275,266,268,2237500,"2020-02-10","GOOD"
269,271,267,268,1524500,"2020-02-11","GOOD"
268,268,264,264,1680500,"2020-02-12","GOOD"
264,265,262,262,1113000,"2020-02-13","GOOD"
262,263,261,262,1253000,"2020-02-14","GOOD"
260,262,258,261,1328500,"2020-02-17","GOOD"
260,263,260,263,1832000,"2020-02-18","GOOD"
263,266,262,266,1751000,"2020-02-19","GOOD"
266,267,265,265,816500,"2020-02-20","GOOD"
265,265,259,265,1311500,"2020-02-21","GOOD"
265,266,262,265,1430000,"2020-02-24","GOOD"
265,265,261,264,1276500,"2020-02-25","GOOD"
264,265,261,264,1082500,"2020-02-26","GOOD"
264,264,255,257,196000,"2020-02-27","GOOD"
255,255,250,255,387500,"2020-02-28","GOOD"
255,256,241,248,1240500,"2020-03-02","GOOD"
248,254,248,254,757500,"2020-03-03","GOOD"
254,256,254,255,942000,"2020-03-04","GOOD"
255,256,252,254,1054500,"2020-03-05","GOOD"
254,259,253,256,974000,"2020-03-06","GOOD"
256,256,250,250,1135000,"2020-03-09","GOOD"
250,253,249,252,1346500,"2020-03-10","GOOD"
248,253,240,246,1311000,"2020-03-11","GOOD"
241,245,223,228,926500,"2020-03-12","GOOD"
227,234,213,234,484000,"2020-03-13","GOOD"
230,232,219,228,361500,"2020-03-16","GOOD"
218,226,216,216,175000,"2020-03-17","GOOD"
216,228,214,219,232000,"2020-03-18","GOOD"
217,222,210,222,344500,"2020-03-19","GOOD"
221,224,212,224,901000,"2020-03-20","GOOD"
212,224,210,220,381000,"2020-03-23","GOOD"
220,225,214,222,323000,"2020-03-24","GOOD"
222,233,222,233,722500,"2020-03-26","GOOD"
233,234,230,233,814500,"2020-03-27","GOOD"
224,230,221,230,879000,"2020-03-30","GOOD"
230,233,228,232,831500,"2020-03-31","GOOD"
232,242,232,238,695500,"2020-04-01","GOOD"
238,238,229,236,811500,"2020-04-02","GOOD"
236,240,236,237,410500,"2020-04-03","GOOD"
237,237,232,235,382000,"2020-04-06","GOOD"
235,235,234,235,375500,"2020-04-07","GOOD"
235,236,233,234,390500,"2020-04-08","GOOD"
234,234,231,234,553000,"2020-04-09","GOOD"
233,234,228,231,256500,"2020-04-13","GOOD"
234,234,229,233,354500,"2020-04-14","GOOD"
234,237,233,233,569500,"2020-04-15","GOOD"
234,234,228,233,447000,"2020-04-16","GOOD"
234,235,233,234,321500,"2020-04-17","GOOD"
234,234,233,234,428000,"2020-04-20","GOOD"
235,240,234,240,670000,"2020-04-21","GOOD"
241,250,241,248,103500,"2020-04-22","GOOD"
248,254,247,251,112500,"2020-04-23","GOOD"
253,253,248,248,31000,"2020-04-24","GOOD"
248,248,239,245,50500,"2020-04-27","GOOD"
244,260,243,250,128000,"2020-04-28","GOOD"
251,251,250,251,151000,"2020-04-29","GOOD"
251,251,249,250,21000,"2020-04-30","GOOD"
251,251,246,250,36500,"2020-05-04","GOOD"
250,250,244,250,91000,"2020-05-05","GOOD"
244,245,244,245,189000,"2020-05-06","GOOD"
245,253,245,252,181500,"2020-05-08","GOOD"
253,253,251,252,107500,"2020-05-11","GOOD"
252,252,251,252,20000,"2020-05-12","GOOD"
252,252,250,250,235000,"2020-05-13","GOOD"
250,250,241,248,247500,"2020-05-14","GOOD"
246,256,245,253,490000,"2020-05-15","GOOD"
253,253,240,249,516000,"2020-05-18","GOOD"
252,252,246,247,490500,"2020-05-19","GOOD"
249,249,241,246,193500,"2020-05-20","GOOD"
251,257,243,257,1332500,"2020-05-26","GOOD"
258,258,252,257,1126500,"2020-05-27","GOOD"
257,258,254,258,1225000,"2020-05-28","GOOD"
259,259,253,258,2094500,"2020-05-29","GOOD"
252,257,252,257,1606000,"2020-06-02","GOOD"
257,259,256,258,2592500,"2020-06-03","GOOD"
258,259,256,256,1447000,"2020-06-04","GOOD"
256,258,254,258,1998500,"2020-06-05","GOOD"
260,268,260,267,1710500,"2020-06-08","GOOD"
267,272,267,269,2512000,"2020-06-09","GOOD"
269,269,252,264,1664500,"2020-06-10","GOOD"
264,264,260,262,1185500,"2020-06-11","GOOD"
260,264,254,256,944000,"2020-06-12","GOOD"
256,261,256,258,1054500,"2020-06-15","GOOD"
258,261,256,261,1509500,"2020-06-16","GOOD"
261,261,258,261,1562000,"2020-06-17","GOOD"
261,261,257,259,1045500,"2020-06-18","GOOD"
259,263,259,261,2144000,"2020-06-19","GOOD"
261,263,261,263,1720000,"2020-06-22","GOOD"
263,263,259,260,1918000,"2020-06-23","GOOD"
260,262,258,260,875000,"2020-06-24","GOOD"
260,260,258,260,976000,"2020-06-25","GOOD"
260,261,258,260,1216500,"2020-06-26","GOOD"
260,260,259,259,874000,"2020-06-29","GOOD"
259,261,258,260,1108500,"2020-06-30","GOOD"
260,260,258,260,1163500,"2020-07-01","GOOD"
260,260,259,260,1131000,"2020-07-02","GOOD"
260,260,258,260,819000,"2020-07-03","GOOD"
260,260,258,260,1029500,"2020-07-06","GOOD"
260,262,259,260,1132000,"2020-07-07","GOOD"
260,260,255,260,1268000,"2020-07-08","GOOD"
260,260,259,260,1078000,"2020-07-09","GOOD"
260,261,258,260,1098000,"2020-07-10","GOOD"
260,261,257,259,1067500,"2020-07-13","GOOD"
260,260,257,259,707500,"2020-07-14","GOOD"
259,259,257,258,593000,"2020-07-15","GOOD"
259,259,257,258,646000,"2020-07-16","GOOD"
258,259,257,259,857500,"2020-07-17","GOOD"
259,260,257,259,1436500,"2020-07-20","GOOD"
259,260,258,259,928000,"2020-07-21","GOOD"
259,260,258,260,1072500,"2020-07-22","GOOD"
260,260,258,259,981500,"2020-07-23","GOOD"
260,260,257,259,1322500,"2020-07-24","GOOD"
259,259,257,258,492000,"2020-07-27","GOOD"
258,263,257,259,1985000,"2020-07-28","GOOD"
259,265,258,265,1557500,"2020-07-29","GOOD"
266,273,266,268,2357000,"2020-07-30","GOOD"
268,270,266,268,1442500,"2020-08-03","GOOD"
267,268,266,266,1045000,"2020-08-04","GOOD"
266,267,264,264,1149500,"2020-08-05","GOOD"
264,267,262,267,1523500,"2020-08-06","GOOD"
267,270,265,265,1409000,"2020-08-07","GOOD"
264,265,263,264,1332000,"2020-08-10","GOOD"
264,264,261,262,1915500,"2020-08-11","GOOD"
262,262,259,260,1711000,"2020-08-12","GOOD"
260,262,260,261,1074500,"2020-08-13","GOOD"
261,262,260,260,1143500,"2020-08-14","GOOD"
260,261,259,260,997000,"2020-08-18","GOOD"
260,261,260,260,1278000,"2020-08-19","GOOD"
260,260,258,259,1224500,"2020-08-24","GOOD"
260,260,258,259,1275500,"2020-08-25","GOOD"
259,259,255,259,1401500,"2020-08-26","GOOD"
259,260,258,260,1231500,"2020-08-27","GOOD"
260,260,257,260,1375000,"2020-08-28","GOOD"
260,260,256,258,1215000,"2020-08-31","GOOD"
258,258,255,257,1106500,"2020-09-01","GOOD"
257,260,257,258,1401500,"2020-09-02","GOOD"
259,260,257,260,1671000,"2020-09-03","GOOD"
261,265,255,255,3987000,"2020-09-04","GOOD"
255,258,255,257,1305500,"2020-09-07","GOOD"
257,257,255,257,1130500,"2020-09-08","GOOD"
256,257,254,257,1317000,"2020-09-09","GOOD"
257,257,242,244,1116000,"2020-09-10","GOOD"
245,250,230,250,1402000,"2020-09-11","GOOD"
250,253,247,250,1325500,"2020-09-14","GOOD"
251,254,250,251,905500,"2020-09-15","GOOD"
251,257,251,254,1061000,"2020-09-16","GOOD"
254,257,252,257,2806500,"2020-09-17","GOOD"
257,290,257,273,5673500,"2020-09-18","GOOD"
273,280,272,273,2385000,"2020-09-21","GOOD"
273,273,254,258,2111500,"2020-09-22","GOOD"
258,258,241,249,2010500,"2020-09-23","GOOD"
247,249,235,249,1636000,"2020-09-24","GOOD"
247,250,241,250,2143000,"2020-09-25","GOOD"
250,250,245,250,1706500,"2020-09-28","GOOD"
250,251,246,250,1626500,"2020-09-29","GOOD"
249,249,247,248,967000,"2020-09-30","GOOD"
248,249,246,248,1163000,"2020-10-01","GOOD"
248,250,246,249,1039500,"2020-10-02","GOOD"
249,251,247,247,1053500,"2020-10-05","GOOD"
247,250,246,246,1450000,"2020-10-06","GOOD"
246,250,245,250,1626000,"2020-10-07","GOOD"
251,254,246,251,1224500,"2020-10-08","GOOD"
251,251,249,251,1169000,"2020-10-09","GOOD"
251,251,249,249,1453000,"2020-10-12","GOOD"
249,250,247,249,1314500,"2020-10-13","GOOD"
249,252,249,252,1463000,"2020-10-14","GOOD"
252,255,252,253,2356500,"2020-10-15","GOOD"
254,254,246,250,1533500,"2020-10-16","GOOD"
251,252,247,250,1419500,"2020-10-19","GOOD"
250,252,247,249,1015000,"2020-10-20","GOOD"
250,250,247,247,884000,"2020-10-21","GOOD"
247,250,246,246,948000,"2020-10-22","GOOD"
246,249,246,249,1197000,"2020-10-23","GOOD"
249,249,243,248,1475000,"2020-10-26","GOOD"
248,248,245,246,1189500,"2020-10-27","GOOD"
246,246,244,244,1018000,"2020-11-02","GOOD"
244,247,244,246,1149000,"2020-11-03","GOOD"
246,248,245,247,1151500,"2020-11-04","GOOD"
247,248,246,248,1178000,"2020-11-05","GOOD"
247,248,246,248,1205500,"2020-11-06","GOOD"
248,249,245,247,1139000,"2020-11-09","GOOD"
247,248,245,247,1489000,"2020-11-10","GOOD"
247,249,247,248,1139500,"2020-11-11","GOOD"
248,249,247,248,1047000,"2020-11-12","GOOD"
248,248,245,247,1442500,"2020-11-13","GOOD"
247,248,246,246,1435500,"2020-11-16","GOOD"
247,249,246,246,1531000,"2020-11-17","GOOD"
247,248,245,247,1098000,"2020-11-18","GOOD"
247,248,246,247,1713500,"2020-11-19","GOOD"
247,247,245,245,1308500,"2020-11-20","GOOD"
247,247,244,246,1912500,"2020-11-23","GOOD"
247,248,246,247,1558500,"2020-11-24","GOOD"
247,251,245,249,2758500,"2020-11-25","GOOD"
249,261,248,248,4314000,"2020-11-26","GOOD"
249,251,247,249,2139500,"2020-11-27","GOOD"
249,251,248,248,2282500,"2020-11-30","GOOD"
248,250,247,249,1186500,"2020-12-01","GOOD"
249,250,247,250,1775000,"2020-12-02","GOOD"
249,251,246,250,1411000,"2020-12-03","GOOD"
250,251,249,249,1236000,"2020-12-04","GOOD"
249,252,249,251,1925500,"2020-12-07","GOOD"
251,260,251,258,5553500,"2020-12-08","GOOD"
258,260,255,255,3829000,"2020-12-10","GOOD"
255,255,245,248,2964500,"2020-12-11","GOOD"
249,250,248,250,1691500,"2020-12-14","GOOD"
250,250,246,249,1311500,"2020-12-15","GOOD"
249,250,248,250,1638000,"2020-12-16","GOOD"
249,250,248,248,1511500,"2020-12-17","GOOD"
248,249,245,248,1091000,"2020-12-18","GOOD"
248,248,246,247,1135000,"2020-12-21","GOOD"
248,249,246,246,1633500,"2020-12-22","GOOD"
246,246,243,246,1322500,"2020-12-23","GOOD"
246,247,245,245,1375000,"2020-12-28","GOOD"
245,247,245,247,2484000,"2020-12-29","GOOD"
247,254,245,254,3022500,"2020-12-30","GOOD"
254,254,247,247,2298000,"2021-01-04","GOOD"
249,249,247,247,1475500,"2021-01-05","GOOD"
247,248,245,247,1552500,"2021-01-06","GOOD"
247,249,245,248,1440000,"2021-01-07","GOOD"
248,248,245,248,1240500,"2021-01-08","GOOD"
248,249,246,248,1433500,"2021-01-11","GOOD"
248,248,245,247,1745000,"2021-01-12","GOOD"
247,248,243,248,1974000,"2021-01-13","GOOD"
248,248,245,247,1578500,"2021-01-14","GOOD"
247,247,244,246,1096000,"2021-01-15","GOOD"
245,246,244,246,1127000,"2021-01-18","GOOD"
246,247,244,244,1689500,"2021-01-19","GOOD"
245,246,244,246,1680500,"2021-01-20","GOOD"
246,247,245,247,1346500,"2021-01-21","GOOD"
247,247,244,246,1060500,"2021-01-22","GOOD"
244,246,242,245,1565000,"2021-01-25","GOOD"
245,247,244,245,2241000,"2021-01-26","GOOD"
245,247,243,246,2203000,"2021-01-27","GOOD"
246,247,244,246,2087500,"2021-01-28","GOOD"
246,246,243,244,2233000,"2021-01-29","GOOD"
244,247,243,247,3073500,"2021-02-01","GOOD"
247,250,246,250,3712500,"2021-02-02","GOOD"
250,260,250,260,4607000,"2021-02-03","GOOD"
261,261,256,260,4276000,"2021-02-04","GOOD"
260,262,257,261,3983500,"2021-02-05","GOOD"
261,268,260,267,5716500,"2021-02-08","GOOD"
268,278,267,277,8909000,"2021-02-09","GOOD"
277,315,277,314,18171500,"2021-02-10","GOOD"
315,320,304,310,6434000,"2021-02-11","GOOD"
310,314,302,308,5013000,"2021-02-15","GOOD"
310,327,308,316,4807500,"2021-02-16","GOOD"
316,320,299,306,3609500,"2021-02-17","GOOD"
306,310,300,304,4112000,"2021-02-18","GOOD"
304,305,300,303,3951000,"2021-02-19","GOOD"
301,304,300,303,3671000,"2021-02-22","GOOD"
303,304,298,304,4861500,"2021-02-23","GOOD"
304,305,298,300,3295000,"2021-02-24","GOOD"
300,301,292,297,4524000,"2021-02-25","GOOD"
297,303,295,297,3954500,"2021-02-26","GOOD"
297,302,297,302,3886000,"2021-03-01","GOOD"
301,304,301,303,3880500,"2021-03-02","GOOD"
303,308,302,308,4956500,"2021-03-03","GOOD"
309,315,308,312,4430500,"2021-03-04","GOOD"
312,319,312,315,4089500,"2021-03-05","GOOD"
318,340,315,326,5344500,"2021-03-08","GOOD"
326,329,319,321,4260000,"2021-03-09","GOOD"
321,323,318,323,3295500,"2021-03-10","GOOD"
325,331,321,331,4865500,"2021-03-12","GOOD"
332,332,327,329,3655500,"2021-03-15","GOOD"
330,331,328,329,4949000,"2021-03-16","GOOD"
328,329,321,327,3804500,"2021-03-17","GOOD"
328,330,324,330,5232500,"2021-03-18","GOOD"
330,340,329,338,8515500,"2021-03-19","GOOD"
339,344,336,339,5296500,"2021-03-22","GOOD"
335,340,330,338,4329000,"2021-03-23","GOOD"
337,339,333,336,4330500,"2021-03-24","GOOD"
336,336,331,336,4322500,"2021-03-25","GOOD"
336,339,335,339,4198000,"2021-03-26","GOOD"
339,341,338,340,4338500,"2021-03-29","GOOD"
340,341,339,340,4804500,"2021-03-30","GOOD"
340,340,335,337,4142500,"2021-03-31","GOOD"
337,340,336,340,4583000,"2021-04-01","GOOD"
339,340,336,339,3504500,"2021-04-05","GOOD"
339,339,336,339,4791500,"2021-04-06","GOOD"
339,351,337,350,7459500,"2021-04-07","GOOD"
350,351,346,350,5507000,"2021-04-08","GOOD"
350,350,345,348,4939000,"2021-04-09","GOOD"
348,348,324,324,6521500,"2021-04-12","GOOD"
324,334,324,334,6980500,"2021-04-13","GOOD"
334,346,331,345,12524000,"2021-04-14","GOOD"
345,351,341,347,9434500,"2021-04-15","GOOD"
347,347,339,342,5738000,"2021-04-16","GOOD"
340,342,336,340,3728500,"2021-04-19","GOOD"
340,340,331,339,4809500,"2021-04-20","GOOD"
339,339,333,334,4477000,"2021-04-21","GOOD"
334,335,330,334,4618500,"2021-04-22","GOOD"
334,334,330,334,4255500,"2021-04-23","GOOD"
334,337,333,337,5943500,"2021-04-26","GOOD"
337,338,334,336,4175000,"2021-04-27","GOOD"
336,338,334,336,3949500,"2021-04-28","GOOD"
336,338,333,336,5009000,"2021-04-29","GOOD"
336,337,331,333,4065500,"2021-04-30","GOOD"
333,334,329,330,4845000,"2021-05-03","GOOD"
330,330,325,325,3898500,"2021-05-04","GOOD"
325,326,311,326,12103000,"2021-05-05","GOOD"
326,328,324,325,6687500,"2021-05-06","GOOD"
325,328,320,328,9549000,"2021-05-07","GOOD"
328,332,325,331,8620000,"2021-05-10","GOOD"
331,332,325,330,12296000,"2021-05-11","GOOD"
330,330,325,328,9683500,"2021-05-17","GOOD"
328,329,324,329,9788000,"2021-05-18","GOOD"
329,338,326,327,11056500,"2021-05-19","GOOD"
327,328,322,328,9563000,"2021-05-20","GOOD"
328,328,319,326,18166500,"2021-05-21","GOOD"
326,327,323,326,12171500,"2021-05-24","GOOD"
326,334,326,334,12385000,"2021-05-25","GOOD"
334,342,333,340,20222500,"2021-05-27","GOOD"
340,341,332,336,7910000,"2021-05-28","GOOD"
336,337,322,336,27004000,"2021-05-31","GOOD"
336,342,333,338,11032000,"2021-06-02","GOOD"
338,340,335,339,11230500,"2021-06-03","GOOD"
339,340,336,338,12108000,"2021-06-04","GOOD"
338,338,328,328,10072500,"2021-06-07","GOOD"
328,328,317,321,10029500,"2021-06-08","GOOD"
321,321,315,319,9865500,"2021-06-09","GOOD"
320,326,317,325,12875000,"2021-06-10","GOOD"
325,335,323,335,15956500,"2021-06-11","GOOD"
335,337,330,333,6916000,"2021-06-14","GOOD"
333,334,329,334,9460000,"2021-06-15","GOOD"
334,341,333,340,10525500,"2021-06-16","GOOD"
340,372,340,360,22883500,"2021-06-17","GOOD"
360,367,354,361,17831500,"2021-06-18","GOOD"
361,361,343,357,15803000,"2021-06-21","GOOD"
357,369,351,369,19801500,"2021-06-22","GOOD"
369,370,362,366,14910500,"2021-06-23","GOOD"
365,368,357,364,16427000,"2021-06-24","GOOD"
362,367,360,366,15797500,"2021-06-25","GOOD"
366,368,360,364,13338500,"2021-06-28","GOOD"
363,364,352,359,12282000,"2021-06-29","GOOD"
359,370,359,369,23040000,"2021-06-30","GOOD"
369,378,368,378,21109500,"2021-07-01","GOOD"
378,384,373,384,16727500,"2021-07-02","GOOD"
384,392,380,386,16455000,"2021-07-05","GOOD"
386,392,380,380,16607000,"2021-07-06","GOOD"
382,391,379,387,12807500,"2021-07-07","GOOD"
387,402,387,402,99932500,"2021-07-08","GOOD"
402,408,374,390,22240200,"2021-07-09","GOOD"
394,402,390,400,17349100,"2021-07-12","GOOD"
400,402,382,388,16333500,"2021-07-13","GOOD"
388,388,368,374,14386000,"2021-07-14","GOOD"
374,378,360,378,13632500,"2021-07-15","GOOD"
378,380,364,368,15438900,"2021-07-16","GOOD"
368,368,352,368,14539300,"2021-07-19","GOOD"
368,370,360,368,13469600,"2021-07-21","GOOD"
368,380,362,380,22077900,"2021-07-22","GOOD"
380,380,366,366,16242200,"2021-07-23","GOOD"
366,368,358,362,19150000,"2021-07-26","GOOD"
362,368,358,358,17487800,"2021-07-27","GOOD"
358,366,356,362,14725600,"2021-07-28","GOOD"
362,370,360,370,18582900,"2021-07-29","GOOD"
370,374,366,368,17145100,"2021-07-30","GOOD"
370,370,362,368,18336600,"2021-08-02","GOOD"
368,374,366,374,10996100,"2021-08-03","GOOD"
374,386,370,386,12367200,"2021-08-04","GOOD"
386,390,378,386,14423000,"2021-08-05","GOOD"
386,388,380,380,9670900,"2021-08-06","GOOD"
380,382,364,368,12091900,"2021-08-09","GOOD"
368,370,356,370,10472100,"2021-08-10","GOOD"
370,378,368,376,11327300,"2021-08-12","GOOD"
376,382,374,380,13678900,"2021-08-13","GOOD"
380,382,376,378,10707900,"2021-08-16","GOOD"
378,378,372,374,9446800,"2021-08-18","GOOD"
374,374,358,368,9170400,"2021-08-19","GOOD"
368,372,364,372,8759800,"2021-08-20","GOOD"
372,384,368,382,16998000,"2021-08-23","GOOD"
384,384,370,374,10354300,"2021-08-24","GOOD"
374,376,364,376,10954400,"2021-08-25","GOOD"
376,376,368,370,6347300,"2021-08-26","GOOD"
370,378,366,376,10784700,"2021-08-27","GOOD"
376,384,374,384,15007100,"2021-08-30","GOOD"
384,388,370,374,10178700,"2021-08-31","GOOD"
374,382,370,380,9712500,"2021-09-01","GOOD"
380,384,372,382,16528200,"2021-09-02","GOOD"
382,382,376,376,5765500,"2021-09-03","GOOD"
376,380,372,374,6916900,"2021-09-06","GOOD"
374,380,370,370,7353200,"2021-09-07","GOOD"
370,370,358,360,5758000,"2021-09-08","GOOD"
360,368,360,366,8510100,"2021-09-09","GOOD"
366,372,364,372,8421300,"2021-09-10","GOOD"
372,374,366,370,8423200,"2021-09-13","GOOD"
370,374,364,370,8309800,"2021-09-14","GOOD"
370,372,366,368,7298500,"2021-09-15","GOOD"
368,374,362,374,10339200,"2021-09-16","GOOD"
374,376,370,372,8573000,"2021-09-17","GOOD"
372,372,366,370,6285600,"2021-09-20","GOOD"
368,372,364,372,11842200,"2021-09-21","GOOD"
372,386,370,382,12961200,"2021-09-22","GOOD"
382,396,382,390,13251300,"2021-09-23","GOOD"
390,396,376,394,14689600,"2021-09-24","GOOD"
394,396,384,392,10183800,"2021-09-27","GOOD"
392,396,384,394,10427100,"2021-09-28","GOOD"
392,436,388,408,17866000,"2021-09-29","GOOD"
410,420,404,420,12612400,"2021-09-30","GOOD"
418,430,416,428,11271500,"2021-10-01","GOOD"
428,438,428,434,10433700,"2021-10-04","GOOD"
434,438,426,426,9497500,"2021-10-05","GOOD"
426,446,426,438,12357500,"2021-10-06","GOOD"
438,442,430,442,10066900,"2021-10-07","GOOD"
442,444,436,444,9391400,"2021-10-08","GOOD"
444,446,440,444,8658900,"2021-10-11","GOOD"
444,464,442,460,14150800,"2021-10-12","GOOD"
460,464,452,456,6741400,"2021-10-13","GOOD"
456,488,454,478,9591600,"2021-10-14","GOOD"
478,500,478,498,12487100,"2021-10-15","GOOD"
498,515,488,494,9840800,"2021-10-18","GOOD"
494,496,480,484,6784400,"2021-10-19","GOOD"
484,486,474,482,7462200,"2021-10-21","GOOD"
482,488,474,486,10323500,"2021-10-22","GOOD"
488,510,486,505,11963200,"2021-10-25","GOOD"
505,515,482,500,11678600,"2021-10-26","GOOD"
500,505,490,505,9330600,"2021-10-27","GOOD"
505,510,494,510,7654400,"2021-10-28","GOOD"
510,510,496,505,9236100,"2021-10-29","GOOD"
505,510,496,500,7343800,"2021-11-01","GOOD"
500,500,492,496,7673400,"2021-11-02","GOOD"
494,505,490,494,7614200,"2021-11-03","GOOD"
494,500,488,490,6949300,"2021-11-04","GOOD"
490,490,482,486,8004400,"2021-11-05","GOOD"
486,496,482,494,9098700,"2021-11-08","GOOD"
494,505,492,494,10383300,"2021-11-09","GOOD"
494,505,490,492,7943400,"2021-11-10","GOOD"
492,505,492,505,7939200,"2021-11-11","GOOD"
505,545,505,525,13510800,"2021-11-12","GOOD"
525,535,498,510,9248200,"2021-11-15","GOOD"
510,520,500,505,9016600,"2021-11-16","GOOD"
505,510,498,510,5527100,"2021-11-17","GOOD"
510,510,498,505,6964100,"2021-11-18","GOOD"
505,505,496,498,6983000,"2021-11-19","GOOD"
498,510,486,505,10158900,"2021-11-22","GOOD"
505,510,492,492,6794200,"2021-11-23","GOOD"
492,496,486,488,8703300,"2021-11-24","GOOD"
488,492,486,490,6510900,"2021-11-25","GOOD"
490,490,482,490,7650400,"2021-11-26","GOOD"
490,492,484,488,7333800,"2021-11-29","GOOD"
488,492,484,486,5003900,"2021-11-30","GOOD"
486,486,478,480,5805700,"2021-12-01","GOOD"
480,496,474,496,8330500,"2021-12-02","GOOD"
496,505,488,492,6652200,"2021-12-03","GOOD"
492,494,488,494,4599800,"2021-12-06","GOOD"
494,510,490,500,10144200,"2021-12-07","GOOD"
500,505,496,505,5535800,"2021-12-08","GOOD"
505,510,496,510,8039600,"2021-12-09","GOOD"
510,510,498,500,6519000,"2021-12-10","GOOD"
500,505,496,500,6876400,"2021-12-13","GOOD"
500,500,494,498,6806300,"2021-12-14","GOOD"
498,500,494,500,6912000,"2021-12-15","GOOD"
500,510,498,510,8199300,"2021-12-16","GOOD"
510,510,496,498,6423100,"2021-12-17","GOOD"
498,500,492,492,3830000,"2021-12-20","GOOD"
492,500,484,500,8707500,"2021-12-21","GOOD"
500,505,498,500,6090700,"2021-12-22","GOOD"
500,505,498,505,6362600,"2021-12-23","GOOD"
505,525,500,520,9247600,"2021-12-24","GOOD"
520,545,510,525,13021300,"2021-12-27","GOOD"
525,535,510,510,9827700,"2021-12-28","GOOD"
510,530,505,530,10981600,"2021-12-29","GOOD"
530,535,505,525,8925300,"2021-12-30","GOOD"
525,525,510,520,6004800,"2022-01-03","GOOD"
520,520,500,510,6777900,"2022-01-04","GOOD"
510,515,500,510,7558900,"2022-01-05","GOOD"
510,510,490,492,9992200,"2022-01-06","GOOD"
494,505,492,505,8277700,"2022-01-07","GOOD"
505,510,498,498,5013400,"2022-01-10","GOOD"
498,500,494,498,7790500,"2022-01-11","GOOD"
498,500,490,490,5783400,"2022-01-12","GOOD"
490,490,478,484,10072300,"2022-01-13","GOOD"
484,490,482,490,7842700,"2022-01-14","GOOD"
490,505,488,498,9748900,"2022-01-17","GOOD"
498,500,492,496,7225000,"2022-01-18","GOOD"
496,498,490,492,7473300,"2022-01-19","GOOD"
492,492,486,492,7197200,"2022-01-20","GOOD"
492,498,488,498,8432400,"2022-01-21","GOOD"
498,498,490,494,6516700,"2022-01-24","GOOD"
494,496,490,494,6828300,"2022-01-25","GOOD"
494,498,492,498,8114000,"2022-01-26","GOOD"
498,505,496,505,8597600,"2022-01-27","GOOD"
505,520,500,520,9168900,"2022-01-28","GOOD"
520,530,498,500,7757000,"2022-01-31","GOOD"
500,505,492,505,7729100,"2022-02-02","GOOD"
505,520,500,520,8437400,"2022-02-03","GOOD"
515,520,505,505,6857500,"2022-02-04","GOOD"
505,510,498,500,7414500,"2022-02-07","GOOD"
500,505,498,505,7066600,"2022-02-08","GOOD"
505,510,500,500,6483900,"2022-02-09","GOOD"
500,505,496,500,7649500,"2022-02-10","GOOD"
500,510,498,505,7321000,"2022-02-11","GOOD"
505,505,498,505,5979700,"2022-02-14","GOOD"
505,510,500,505,5928700,"2022-02-15","GOOD"
505,510,500,505,6793200,"2022-02-16","GOOD"
505,510,500,505,6798400,"2022-02-17","GOOD"
505,515,500,515,7237700,"2022-02-18","GOOD"
510,525,505,505,8832300,"2022-02-21","GOOD"
505,510,500,510,7003300,"2022-02-22","GOOD"
505,520,505,510,4224100,"2022-02-23","GOOD"
510,515,492,492,7698300,"2022-02-24","GOOD"
492,505,490,505,7961300,"2022-02-25","GOOD"
505,525,500,515,8847300,"2022-03-01","GOOD"
515,620,515,570,22380800,"2022-03-02","GOOD"
570,570,535,550,12875600,"2022-03-04","GOOD"
550,555,515,530,8347600,"2022-03-07","GOOD"
530,535,505,510,8234300,"2022-03-08","GOOD"
510,525,500,525,8131400,"2022-03-09","GOOD"
525,560,520,560,15517700,"2022-03-10","GOOD"
555,570,550,565,10405800,"2022-03-11","GOOD"
560,565,540,550,8483600,"2022-03-14","GOOD"
550,560,540,550,8974900,"2022-03-15","GOOD"
550,560,540,545,7564800,"2022-03-16","GOOD"
545,550,520,520,7788200,"2022-03-17","GOOD"
520,535,510,525,8408400,"2022-03-18","GOOD"
525,540,510,535,10010100,"2022-03-21","GOOD"
535,550,525,540,7349300,"2022-03-22","GOOD"
540,540,525,535,8067900,"2022-03-23","GOOD"
535,535,520,530,7857600,"2022-03-24","GOOD"
530,540,520,535,7858000,"2022-03-25","GOOD"
535,560,530,550,10811400,"2022-03-28","GOOD"
555,575,540,545,10868500,"2022-03-29","GOOD"
545,590,540,590,15407100,"2022-03-30","GOOD"
590,635,575,575,10724400,"2022-03-31","GOOD"
575,575,555,565,6841300,"2022-04-01","GOOD"
565,570,540,565,8710300,"2022-04-04","GOOD"
565,570,555,560,7749400,"2022-04-05","GOOD"
560,565,540,550,7714900,"2022-04-06","GOOD"
550,550,525,550,8333000,"2022-04-07","GOOD"
550,550,535,545,8592700,"2022-04-08","GOOD"
550,550,525,540,7295600,"2022-04-11","GOOD"
535,545,530,545,7803500,"2022-04-12","GOOD"
545,550,535,545,6651900,"2022-04-13","GOOD"
545,550,535,550,6353700,"2022-04-14","GOOD"
550,580,545,570,10920000,"2022-04-18","GOOD"
570,575,550,560,6974700,"2022-04-19","GOOD"
560,590,555,590,8984500,"2022-04-20","GOOD"
590,595,570,570,9335100,"2022-04-21","GOOD"
570,570,550,560,8087800,"2022-04-22","GOOD"
560,560,540,555,8474400,"2022-04-25","GOOD"
555,560,545,560,8183400,"2022-04-26","GOOD"
560,570,555,565,8057400,"2022-04-27","GOOD"
565,570,550,550,6279100,"2022-04-28","GOOD"
550,550,525,525,7283500,"2022-05-09","GOOD"
525,525,500,520,6184400,"2022-05-10","GOOD"
520,535,510,530,8314800,"2022-05-11","GOOD"
530,530,505,510,5815400,"2022-05-12","GOOD"
510,520,505,520,7044500,"2022-05-13","GOOD"
520,540,515,535,6632300,"2022-05-17","GOOD"
535,540,525,535,5511400,"2022-05-18","GOOD"
535,535,515,525,6402100,"2022-05-19","GOOD"
525,545,515,540,9395100,"2022-05-20","GOOD"
540,540,525,530,7690300,"2022-05-23","GOOD"
530,530,520,530,4124100,"2022-05-24","GOOD"
530,535,520,525,6921400,"2022-05-25","GOOD"
525,535,525,530,6947800,"2022-05-27","GOOD"
530,550,520,540,9320900,"2022-05-30","GOOD"
540,550,540,545,5286400,"2022-05-31","GOOD"
550,550,535,545,6743000,"2022-06-02","GOOD"
545,550,540,545,5902200,"2022-06-03","GOOD"
545,545,535,545,5229800,"2022-06-06","GOOD"
545,545,535,545,6017500,"2022-06-07","GOOD"
545,580,540,550,8044500,"2022-06-08","GOOD"
550,565,550,555,6530500,"2022-06-09","GOOD"
555,560,535,535,6430400,"2022-06-10","GOOD"
535,535,515,525,5094100,"2022-06-13","GOOD"
525,545,515,530,8675000,"2022-06-14","GOOD"
530,535,525,530,6011900,"2022-06-15","GOOD"
530,560,525,550,11071300,"2022-06-16","GOOD"
550,555,530,535,4061000,"2022-06-17","GOOD"
535,585,520,560,11703900,"2022-06-20","GOOD"
560,595,550,555,13452100,"2022-06-21","GOOD"
555,560,520,530,5519800,"2022-06-22","GOOD"
530,530,505,525,7019200,"2022-06-23","GOOD"
525,530,515,525,6580700,"2022-06-24","GOOD"
525,530,510,520,5588200,"2022-06-27","GOOD"
520,525,510,520,6974600,"2022-06-28","GOOD"
520,525,510,525,6247200,"2022-06-29","GOOD"
525,530,510,515,4417400,"2022-06-30","GOOD"
515,520,505,510,6056400,"2022-07-01","GOOD"
510,515,492,500,7734500,"2022-07-04","GOOD"
500,525,500,520,6916700,"2022-07-05","GOOD"
515,520,505,515,6763700,"2022-07-06","GOOD"
515,545,515,525,8670500,"2022-07-07","GOOD"
525,540,520,525,6639600,"2022-07-08","GOOD"
525,525,515,520,4505800,"2022-07-11","GOOD"
520,535,510,530,7514800,"2022-07-12","GOOD"
535,535,525,530,6205900,"2022-07-13","GOOD"
530,530,520,530,6193100,"2022-07-14","GOOD"
530,560,525,550,12708900,"2022-07-15","GOOD"
550,555,545,545,6951100,"2022-07-18","GOOD"
545,555,535,545,5832800,"2022-07-19","GOOD"
545,555,540,550,7357700,"2022-07-20","GOOD"
550,550,530,540,6302100,"2022-07-21","GOOD"
540,555,530,545,7555100,"2022-07-22","GOOD"
545,555,530,540,7576400,"2022-07-25","GOOD"
540,550,540,545,6701500,"2022-07-26","GOOD"
545,545,525,530,7190700,"2022-07-27","GOOD"
530,545,525,535,6154200,"2022-07-28","GOOD"
540,540,530,535,3664800,"2022-07-29","GOOD"
535,540,530,535,4103500,"2022-08-01","GOOD"
535,545,535,540,4227900,"2022-08-02","GOOD"
540,550,540,545,3888600,"2022-08-03","GOOD"
545,550,530,540,4296500,"2022-08-04","GOOD"
540,540,525,540,4478300,"2022-08-05","GOOD"
540,540,525,530,4211400,"2022-08-08","GOOD"
530,535,525,535,3915000,"2022-08-09","GOOD"
535,535,525,535,5515900,"2022-08-10","GOOD"
535,540,530,530,3984100,"2022-08-11","GOOD"
530,540,525,535,4029400,"2022-08-12","GOOD"
535,545,530,545,5020300,"2022-08-15","GOOD"
545,545,535,545,5148800,"2022-08-16","GOOD"
545,545,530,540,5509000,"2022-08-18","GOOD"
540,545,530,540,4913300,"2022-08-19","GOOD"
540,545,530,540,5897600,"2022-08-22","GOOD"
540,545,535,545,4742600,"2022-08-23","GOOD"
545,545,535,545,5597200,"2022-08-24","GOOD"
545,550,530,540,5088300,"2022-08-25","GOOD"
540,545,530,540,5706600,"2022-08-26","GOOD"
540,545,530,540,4776300,"2022-08-29","GOOD"
540,545,530,540,5257000,"2022-08-30","GOOD"
540,540,525,540,5112900,"2022-08-31","GOOD"
540,545,535,545,5585600,"2022-09-01","GOOD"
545,545,530,535,4642500,"2022-09-02","GOOD"
535,535,525,530,3650500,"2022-09-05","GOOD"
530,530,520,525,4828100,"2022-09-06","GOOD"
525,525,505,510,4832700,"2022-09-07","GOOD"
510,515,505,515,4876400,"2022-09-08","GOOD"
515,515,505,515,5424600,"2022-09-09","GOOD"
515,525,505,525,6942200,"2022-09-12","GOOD"
540,540,525,535,8584600,"2022-09-13","GOOD"
535,535,525,535,5737300,"2022-09-14","GOOD"
535,540,525,530,6069700,"2022-09-15","GOOD"
530,535,520,535,7497200,"2022-09-16","GOOD"
535,535,525,535,5476400,"2022-09-19","GOOD"
535,540,530,540,5999600,"2022-09-20","GOOD"
540,545,520,530,7567900,"2022-09-21","GOOD"
530,545,525,545,5072300,"2022-09-22","GOOD"
545,545,530,540,4405900,"2022-09-23","GOOD"
535,540,520,530,4379600,"2022-09-26","GOOD"
530,535,520,535,5304500,"2022-09-27","GOOD"
535,540,520,530,4550700,"2022-09-28","GOOD"
530,530,520,530,5636500,"2022-09-29","GOOD"
530,535,520,530,4594800,"2022-09-30","GOOD"
530,535,520,530,4545800,"2022-10-03","GOOD"
530,540,525,540,7235500,"2022-10-04","GOOD"
540,545,520,530,4755300,"2022-10-05","GOOD"
530,535,520,535,6018300,"2022-10-06","GOOD"
535,535,525,530,4904300,"2022-10-07","GOOD"
530,535,520,530,5450000,"2022-10-10","GOOD"
530,530,515,525,5402300,"2022-10-11","GOOD"
525,525,510,520,3898800,"2022-10-12","GOOD"
520,520,510,515,4303000,"2022-10-13","GOOD"
515,525,510,520,6525900,"2022-10-14","GOOD"
520,525,505,525,5313900,"2022-10-17","GOOD"
520,530,520,530,5819200,"2022-10-18","GOOD"
530,535,515,520,4877700,"2022-10-19","GOOD"
520,535,520,530,6078100,"2022-10-20","GOOD"
530,540,520,530,5708700,"2022-10-21","GOOD"
530,545,525,530,7221400,"2022-10-24","GOOD"
530,530,520,530,5532600,"2022-10-25","GOOD"
530,535,525,530,5792700,"2022-10-26","GOOD"
530,535,525,535,6638400,"2022-10-27","GOOD"
530,530,520,530,6206100,"2022-10-28","GOOD"
525,530,520,520,4102200,"2022-10-31","GOOD"
520,525,520,525,5800300,"2022-11-01","GOOD"
525,525,515,525,5613000,"2022-11-02","GOOD"
525,525,515,525,5588400,"2022-11-03","GOOD"
525,525,515,525,5299300,"2022-11-04","GOOD"
525,525,515,525,5253500,"2022-11-07","GOOD"
525,525,515,520,5241800,"2022-11-08","GOOD"
520,525,515,520,4484100,"2022-11-09","GOOD"
520,525,515,525,4655800,"2022-11-10","GOOD"
525,525,515,525,5189200,"2022-11-11","GOOD"
525,525,515,525,4698800,"2022-11-14","GOOD"
525,525,520,525,5958500,"2022-11-15","GOOD"
525,525,520,525,5269800,"2022-11-16","GOOD"
525,530,520,530,5284300,"2022-11-17","GOOD"
530,545,520,535,7950500,"2022-11-18","GOOD"
535,545,530,540,6871900,"2022-11-21","GOOD"
540,560,535,555,7058000,"2022-11-22","GOOD"
555,570,545,555,9633400,"2022-11-23","GOOD"
555,560,545,550,4852600,"2022-11-24","GOOD"
550,550,535,545,4890700,"2022-11-25","GOOD"
545,545,525,540,5181000,"2022-11-28","GOOD"
540,540,525,535,4760800,"2022-11-29","GOOD"
535,535,525,535,4880400,"2022-11-30","GOOD"
535,545,530,540,5649300,"2022-12-01","GOOD"
540,540,530,535,4189900,"2022-12-02","GOOD"
535,535,525,535,4957000,"2022-12-05","GOOD"
535,535,520,525,4231200,"2022-12-06","GOOD"
525,525,510,525,4121000,"2022-12-07","GOOD"
525,525,510,510,4030300,"2022-12-08","GOOD"
510,520,510,520,3704100,"2022-12-09","GOOD"
520,520,500,515,5356000,"2022-12-12","GOOD"
515,520,505,515,3012500,"2022-12-13","GOOD"
515,525,510,525,7739200,"2022-12-14","GOOD"
525,530,520,530,5174900,"2022-12-15","GOOD"
535,575,535,555,11821900,"2022-12-16","GOOD"
555,555,520,520,5313500,"2022-12-19","GOOD"
520,520,484,484,8457600,"2022-12-20","GOOD"
484,498,482,492,6226800,"2022-12-21","GOOD"
492,494,486,492,4786900,"2022-12-22","GOOD"
492,494,486,494,5462000,"2022-12-23","GOOD"
494,494,484,494,4548900,"2022-12-26","GOOD"
494,494,484,490,6098700,"2022-12-27","GOOD"
490,494,484,494,5504400,"2022-12-28","GOOD"
494,505,490,505,3196100,"2022-12-29","GOOD"
505,525,498,525,1936600,"2022-12-30","GOOD"
525,525,505,510,2698000,"2023-01-02","GOOD"
510,515,498,515,3324200,"2023-01-03","GOOD"
515,515,498,500,4546000,"2023-01-04","GOOD"
500,500,474,486,4497200,"2023-01-05","GOOD"
486,492,478,490,5276900,"2023-01-06","GOOD"
490,490,482,486,4914300,"2023-01-09","GOOD"
486,486,476,480,4003500,"2023-01-10","GOOD"
480,480,464,470,5220500,"2023-01-11","GOOD"
470,470,458,468,6830400,"2023-01-12","GOOD"
468,468,452,462,7001000,"2023-01-13","GOOD"
462,462,448,456,4796600,"2023-01-16","GOOD"
456,456,438,438,5259600,"2023-01-17","GOOD"
438,438,422,430,5020500,"2023-01-18","GOOD"
428,442,422,440,5726800,"2023-01-19","GOOD"
440,454,440,452,5485500,"2023-01-20","GOOD"
452,478,446,478,7346300,"2023-01-24","GOOD"
474,480,468,472,4690300,"2023-01-25","GOOD"
472,474,458,470,4810300,"2023-01-26","GOOD"
470,472,466,470,4202400,"2023-01-27","GOOD"
470,476,468,470,5794600,"2023-01-30","GOOD"
470,490,468,490,8124700,"2023-01-31","GOOD"
490,490,480,486,5199000,"2023-02-01","GOOD"
484,484,478,482,4283100,"2023-02-02","GOOD"
482,482,474,476,4157700,"2023-02-03","GOOD"
474,478,472,476,5241700,"2023-02-06","GOOD"
476,480,474,480,4747500,"2023-02-07","GOOD"
480,498,478,488,7960900,"2023-02-08","GOOD"
488,494,484,488,5604700,"2023-02-09","GOOD"
488,490,482,486,4341800,"2023-02-10","GOOD"
488,490,484,486,4460700,"2023-02-13","GOOD"
486,488,482,486,4840700,"2023-02-14","GOOD"
486,490,486,490,6091900,"2023-02-15","GOOD"
490,492,486,490,5853000,"2023-02-16","GOOD"
490,490,484,488,5265000,"2023-02-17","GOOD"
486,490,484,484,5377900,"2023-02-20","GOOD"
484,486,478,482,4731800,"2023-02-21","GOOD"
480,484,478,480,4746000,"2023-02-22","GOOD"
478,482,476,482,4953200,"2023-02-23","GOOD"
482,482,476,480,4822100,"2023-02-24","GOOD"
480,480,474,478,5016000,"2023-02-27","GOOD"
478,482,476,478,5235500,"2023-02-28","GOOD"
478,486,476,484,6393200,"2023-03-01","GOOD"
484,486,478,482,5626300,"2023-03-02","GOOD"
482,486,480,482,5174600,"2023-03-03","GOOD"
480,482,476,480,5012100,"2023-03-06","GOOD"
480,480,472,476,5219400,"2023-03-07","GOOD"
476,476,470,476,4772900,"2023-03-08","GOOD"
476,480,474,480,5635600,"2023-03-09","GOOD"
480,480,472,480,6234300,"2023-03-10","GOOD"
480,480,474,476,4779000,"2023-03-13","GOOD"
472,478,468,472,5599200,"2023-03-14","GOOD"
472,476,470,472,5080300,"2023-03-15","GOOD"
470,472,468,472,5957800,"2023-03-16","GOOD"
472,472,466,470,5867500,"2023-03-17","GOOD"
468,470,462,466,5553800,"2023-03-20","GOOD"
466,470,464,468,6096100,"2023-03-21","GOOD"
468,474,466,472,2980200,"2023-03-24","GOOD"
472,474,470,472,2577900,"2023-03-27","GOOD"
472,474,470,472,1538900,"2023-03-28","GOOD"
472,476,470,476,2484200,"2023-03-29","GOOD"
476,480,474,480,3490300,"2023-03-30","GOOD"
480,494,478,490,2890900,"2023-03-31","GOOD"
490,490,484,486,3015500,"2023-04-03","GOOD"
486,488,476,480,2275200,"2023-04-04","GOOD"
478,480,476,480,3343000,"2023-04-05","GOOD"
480,482,470,472,3726700,"2023-04-06","GOOD"
472,472,464,472,3686200,"2023-04-10","GOOD"
472,476,470,472,3627200,"2023-04-11","GOOD"
472,472,466,472,2541800,"2023-04-12","GOOD"
472,472,462,464,2302400,"2023-04-13","GOOD"
464,466,460,464,3263700,"2023-04-14","GOOD"
464,464,454,458,3692300,"2023-04-17","GOOD"
456,458,452,458,2911000,"2023-04-18","GOOD"
458,458,452,458,3755100,"2023-04-26","GOOD"
458,462,456,462,4140900,"2023-04-27","GOOD"
462,470,460,466,3932900,"2023-04-28","GOOD"
466,468,464,466,3471400,"2023-05-02","GOOD"
460,466,460,462,3515000,"2023-05-03","GOOD"
458,466,458,462,3107800,"2023-05-04","GOOD"
460,468,456,468,4028700,"2023-05-05","GOOD"
468,468,462,464,3577200,"2023-05-08","GOOD"
464,468,462,466,2974100,"2023-05-09","GOOD"
466,468,462,468,4601800,"2023-05-10","GOOD"
466,470,464,468,2800700,"2023-05-11","GOOD"
466,470,466,470,2646500,"2023-05-12","GOOD"
470,480,468,478,4326900,"2023-05-15","GOOD"
480,484,476,480,4117100,"2023-05-16","GOOD"
480,480,472,474,4543600,"2023-05-17","GOOD"
472,474,466,468,2939300,"2023-05-19","GOOD"
468,470,462,466,4107400,"2023-05-22","GOOD"
464,470,464,468,2669600,"2023-05-23","GOOD"
468,470,464,468,4265000,"2023-05-24","GOOD"
466,468,462,466,4115200,"2023-05-25","GOOD"
466,468,464,466,5485100,"2023-05-26","GOOD"
464,468,464,468,4917900,"2023-05-29","GOOD"
468,470,464,468,4713100,"2023-05-30","GOOD"
466,468,462,464,4487200,"2023-05-31","GOOD"
464,466,462,464,3994800,"2023-06-05","GOOD"
466,466,460,464,4650100,"2023-06-06","GOOD"
464,464,458,460,4180900,"2023-06-07","GOOD"
460,460,454,460,4959900,"2023-06-08","GOOD"
460,460,454,458,2977300,"2023-06-09","GOOD"
458,464,456,464,4791300,"2023-06-12","GOOD"
464,466,462,462,678600,"2023-06-13","GOOD"
462,468,454,458,2092700,"2023-06-14","GOOD"
460,464,460,464,1502600,"2023-06-15","GOOD"
464,470,464,468,1017500,"2023-06-16","GOOD"
470,470,466,468,793900,"2023-06-19","GOOD"
468,468,460,462,822100,"2023-06-20","GOOD"
462,466,458,460,1248700,"2023-06-21","GOOD"
462,462,458,462,1363100,"2023-06-22","GOOD"
460,470,460,470,1036100,"2023-06-23","GOOD"
468,468,460,460,615200,"2023-06-26","GOOD"
460,466,460,464,2990700,"2023-06-27","GOOD"
464,474,458,472,2057600,"2023-07-03","GOOD"
470,474,468,472,2579900,"2023-07-04","GOOD"
472,472,462,466,3345000,"2023-07-05","GOOD"
470,472,464,466,2972000,"2023-07-06","GOOD"
466,468,462,466,2899000,"2023-07-07","GOOD"
464,466,464,466,3067300,"2023-07-10","GOOD"
466,478,464,476,4870500,"2023-07-11","GOOD"
478,478,472,474,2795800,"2023-07-12","GOOD"
474,474,468,470,3367300,"2023-07-13","GOOD"
470,472,466,472,3598700,"2023-07-14","GOOD"
472,476,470,474,3576200,"2023-07-17","GOOD"
474,476,468,472,2968000,"2023-07-18","GOOD"
470,472,470,472,3063200,"2023-07-20","GOOD"
472,474,468,472,2612000,"2023-07-21","GOOD"
470,476,470,474,2243600,"2023-07-24","GOOD"
474,476,468,472,2745200,"2023-07-25","GOOD"
472,472,466,468,2863000,"2023-07-26","GOOD"
468,474,468,470,1083500,"2023-07-27","GOOD"
470,470,468,470,2794600,"2023-07-28","GOOD"
470,472,468,470,1741100,"2023-07-31","GOOD"
468,472,468,470,1987200,"2023-08-01","GOOD"
470,470,464,468,1770700,"2023-08-02","GOOD"
468,468,466,468,1000600,"2023-08-03","GOOD"
468,470,462,464,3483300,"2023-08-04","GOOD"
464,466,460,466,5935500,"2023-08-07","GOOD"
466,468,462,466,4839700,"2023-08-08","GOOD"
464,468,464,466,4619300,"2023-08-09","GOOD"
466,468,462,466,5036700,"2023-08-10","GOOD"
466,468,460,462,3546600,"2023-08-11","GOOD"
462,462,446,452,3372100,"2023-08-14","GOOD"
452,452,438,442,3386500,"2023-08-15","GOOD"
442,442,430,438,3162400,"2023-08-16","GOOD"
440,446,438,444,873600,"2023-08-18","GOOD"
444,448,430,438,2198000,"2023-08-21","GOOD"
438,438,430,432,3340600,"2023-08-22","GOOD"
432,440,430,436,2162900,"2023-08-23","GOOD"
436,440,434,440,3578800,"2023-08-24","GOOD"
440,440,434,436,2150100,"2023-08-25","GOOD"
434,436,430,432,2863700,"2023-08-28","GOOD"
432,432,428,432,1338200,"2023-08-29","GOOD"
432,432,428,430,5763900,"2023-08-30","GOOD"
430,432,426,428,4273700,"2023-08-31","GOOD"
428,430,426,428,3197300,"2023-09-01","GOOD"
428,430,424,430,6020800,"2023-09-04","GOOD"
430,434,426,430,3868000,"2023-09-05","GOOD"
428,438,426,436,3342300,"2023-09-06","GOOD"
436,440,434,434,4564100,"2023-09-07","GOOD"
436,436,426,430,1644200,"2023-09-08","GOOD"
430,430,424,430,2575000,"2023-09-11","GOOD"
430,430,426,428,3585800,"2023-09-12","GOOD"
428,428,424,428,2411600,"2023-09-13","GOOD"
426,430,426,428,1654400,"2023-09-14","GOOD"
430,430,422,426,2441300,"2023-09-15","GOOD"
426,426,422,424,2860800,"2023-09-18","GOOD"
424,438,418,438,3771000,"2023-09-19","GOOD"
438,440,430,434,2453300,"2023-09-20","GOOD"
436,436,428,430,3086600,"2023-09-21","GOOD"
430,432,428,432,4414600,"2023-09-22","GOOD"
432,434,428,430,3492500,"2023-09-25","GOOD"
432,434,426,432,2554700,"2023-09-26","GOOD"
432,434,430,434,2501100,"2023-09-27","GOOD"
434,434,432,434,2030300,"2023-09-29","GOOD"
434,434,424,428,2225300,"2023-10-02","GOOD"
428,428,414,418,1298200,"2023-10-03","GOOD"
418,418,406,408,1002300,"2023-10-04","GOOD"
406,414,406,412,3042400,"2023-10-05","GOOD"
412,414,410,410,1928700,"2023-10-06","GOOD"
410,412,408,410,1682900,"2023-10-09","GOOD"
410,410,406,410,1912400,"2023-10-10","GOOD"
410,412,404,404,2698600,"2023-10-11","GOOD"
404,414,404,412,1911100,"2023-10-12","GOOD"
410,420,410,418,1999800,"2023-10-13","GOOD"
418,420,410,410,2541100,"2023-10-16","GOOD"
410,414,408,412,2945200,"2023-10-17","GOOD"
412,412,406,412,3955200,"2023-10-18","GOOD"
412,412,408,410,1590800,"2023-10-19","GOOD"
408,420,404,420,1472700,"2023-10-20","GOOD"
420,420,416,418,1013200,"2023-10-23","GOOD"
418,420,416,416,2413700,"2023-10-24","GOOD"
416,420,416,418,3310800,"2023-10-25","GOOD"
418,420,412,416,2175000,"2023-10-26","GOOD"
414,418,412,416,2661000,"2023-10-27","GOOD"
416,418,410,414,2604300,"2023-10-30","GOOD"
414,432,412,420,1678600,"2023-10-31","GOOD"
420,420,414,418,1981900,"2023-11-01","GOOD"
418,418,414,416,2290100,"2023-11-02","GOOD"
416,418,410,416,2117900,"2023-11-03","GOOD"
416,420,410,410,1523100,"2023-11-06","GOOD"
410,414,410,412,1641200,"2023-11-07","GOOD"
412,418,408,416,1274000,"2023-11-08","GOOD"
416,420,416,418,986400,"2023-11-09","GOOD"
418,418,416,416,1804600,"2023-11-10","GOOD"
416,420,414,416,1980300,"2023-11-13","GOOD"
416,416,412,416,1412300,"2023-11-14","GOOD"
414,418,414,418,3128400,"2023-11-15","GOOD"
416,420,416,420,2058300,"2023-11-16","GOOD"
418,420,416,420,1016800,"2023-11-17","GOOD"
420,420,414,418,1136800,"2023-11-20","GOOD"
418,418,412,414,2554400,"2023-11-21","GOOD"
414,414,404,408,542900,"2023-11-22","GOOD"
410,420,404,420,779300,"2023-11-23","GOOD"
420,420,414,416,1166700,"2023-11-24","GOOD"
416,418,412,416,1156000,"2023-11-27","GOOD"
416,418,412,418,2365600,"2023-11-28","GOOD"
418,418,414,416,2259600,"2023-11-29","GOOD"
416,418,412,418,2428700,"2023-11-30","GOOD"
418,418,414,418,2097400,"2023-12-01","GOOD"
418,422,414,418,2440200,"2023-12-04","GOOD"
418,418,414,418,2227300,"2023-12-05","GOOD"
418,418,416,416,2363800,"2023-12-06","GOOD"
416,418,414,418,1807200,"2023-12-07","GOOD"
418,418,414,416,1519900,"2023-12-08","GOOD"
416,416,412,414,1164700,"2023-12-11","GOOD"
410,416,408,412,1427500,"2023-12-12","GOOD"
412,412,410,412,1729900,"2023-12-13","GOOD"
412,414,408,414,1579900,"2023-12-14","GOOD"
414,418,414,414,1330100,"2023-12-15","GOOD"
414,414,410,414,1413100,"2023-12-18","GOOD"
414,416,412,414,1070500,"2023-12-19","GOOD"
412,416,412,414,938000,"2023-12-20","GOOD"
414,414,412,412,1279900,"2023-12-21","GOOD"
412,414,410,412,927300,"2023-12-22","GOOD"
412,416,410,414,1578300,"2023-12-27","GOOD"
414,418,412,418,1376800,"2023-12-28","GOOD"
420,434,416,430,1287300,"2023-12-29","GOOD"
430,456,420,446,1368100,"2024-01-02","GOOD"
446,460,428,450,2352300,"2024-01-03","GOOD"
450,452,434,434,812000,"2024-01-04","GOOD"
434,440,430,438,481100,"2024-01-05","GOOD"
438,438,432,438,643700,"2024-01-08","GOOD"
438,438,430,434,402000,"2024-01-09","GOOD"
442,442,426,434,450000,"2024-01-10","GOOD"
434,442,430,442,822500,"2024-01-11","GOOD"
442,444,438,440,390000,"2024-01-12","GOOD"
436,438,434,436,835400,"2024-01-15","GOOD"
436,438,428,432,766800,"2024-01-16","GOOD"
432,432,426,432,899800,"2024-01-17","GOOD"
430,434,426,434,1034000,"2024-01-18","GOOD"
434,436,430,436,1024200,"2024-01-19","GOOD"
436,436,430,430,401500,"2024-01-22","GOOD"
430,430,420,428,805400,"2024-01-23","GOOD"
426,426,418,426,695700,"2024-01-24","GOOD"
428,428,420,424,878900,"2024-01-25","GOOD"
424,424,410,410,328600,"2024-01-26","GOOD"
414,424,394,424,1453200,"2024-01-29","GOOD"
424,434,418,434,1225500,"2024-01-30","GOOD"
434,442,426,440,1362800,"2024-01-31","GOOD"
440,440,432,436,41600,"2024-02-01","GOOD"
436,436,428,432,398400,"2024-02-02","GOOD"
432,432,426,428,297100,"2024-02-05","GOOD"
428,432,424,430,592600,"2024-02-06","GOOD"
430,430,424,424,415300,"2024-02-07","GOOD"
424,428,420,426,619600,"2024-02-12","GOOD"
424,440,420,426,844200,"2024-02-13","GOOD"
426,430,422,426,1088500,"2024-02-15","GOOD"
422,430,422,428,1267700,"2024-02-16","GOOD"
428,436,420,424,1210400,"2024-02-19","GOOD"
422,426,420,424,1014900,"2024-02-20","GOOD"
426,426,420,424,875400,"2024-02-21","GOOD"
424,426,422,426,1163000,"2024-02-22","GOOD"
424,426,424,426,806500,"2024-02-23","GOOD"
426,428,422,424,594900,"2024-02-26","GOOD"
426,426,420,424,425900,"2024-02-27","GOOD"
422,426,422,424,193000,"2024-02-28","GOOD"
424,450,416,424,714300,"2024-02-29","GOOD"
424,440,420,422,849700,"2024-03-01","GOOD"
422,436,420,424,392100,"2024-03-04","GOOD"
422,428,422,422,110400,"2024-03-05","GOOD"
424,424,418,420,225100,"2024-03-06","GOOD"
420,420,418,420,98800,"2024-03-07","GOOD"
420,434,418,432,593400,"2024-03-08","GOOD"
432,434,424,428,87900,"2024-03-13","GOOD"
428,430,426,428,12500,"2024-03-14","GOOD"
426,428,424,424,76100,"2024-03-15","GOOD"
424,426,420,422,155900,"2024-03-18","GOOD"
422,428,420,428,199600,"2024-03-19","GOOD"
430,432,422,428,96100,"2024-03-20","GOOD"
428,432,424,428,119600,"2024-03-21","GOOD"
428,438,428,432,231000,"2024-03-22","GOOD"
434,434,420,426,472400,"2024-03-25","GOOD"
428,428,420,426,92200,"2024-03-26","GOOD"
426,430,424,428,24300,"2024-03-27","GOOD"
428,428,422,424,107600,"2024-03-28","GOOD"
424,428,422,424,51700,"2024-04-01","GOOD"
424,424,418,422,55000,"2024-04-02","GOOD"
422,422,416,420,57300,"2024-04-03","GOOD"
420,424,418,420,124500,"2024-04-04","GOOD"
422,422,418,418,211700,"2024-04-05","GOOD"
418,434,404,420,601100,"2024-04-16","GOOD"
420,420,416,420,295900,"2024-04-17","GOOD"
420,422,408,412,268500,"2024-04-18","GOOD"
412,420,408,420,179900,"2024-04-19","GOOD"
416,422,412,422,344200,"2024-04-22","GOOD"
420,422,416,418,264700,"2024-04-23","GOOD"
420,422,416,418,441400,"2024-04-24","GOOD"
418,422,414,414,369300,"2024-04-25","GOOD"
416,430,414,414,752700,"2024-04-26","GOOD"
418,418,412,414,34800,"2024-04-29","GOOD"
414,420,412,414,877300,"2024-04-30","GOOD"
416,420,410,418,371000,"2024-05-02","GOOD"
416,424,416,418,55000,"2024-05-03","GOOD"
420,422,412,418,254700,"2024-05-06","GOOD"
420,422,414,418,246200,"2024-05-07","GOOD"
418,420,414,418,284700,"2024-05-08","GOOD"
418,420,412,420,398900,"2024-05-13","GOOD"
416,416,410,412,227100,"2024-05-14","GOOD"
412,414,408,410,37100,"2024-05-15","GOOD"
410,410,404,410,196500,"2024-05-16","GOOD"
410,410,404,406,365100,"2024-05-17","GOOD"
408,410,404,406,403000,"2024-05-20","GOOD"
406,410,402,404,243000,"2024-05-21","GOOD"
406,410,402,402,280600,"2024-05-22","GOOD"
400,402,350,400,90300,"2024-05-27","GOOD"
402,402,396,400,47800,"2024-05-28","GOOD"
402,402,396,400,22700,"2024-05-29","GOOD"
400,400,396,400,245600,"2024-05-30","GOOD"
400,400,394,400,161300,"2024-05-31","GOOD"
390,402,390,398,97600,"2024-06-03","GOOD"
398,400,394,396,105800,"2024-06-04","GOOD"
396,400,394,400,24500,"2024-06-05","GOOD"
400,400,390,400,175200,"2024-06-06","GOOD"
398,400,392,400,54900,"2024-06-07","GOOD"
400,400,392,400,48100,"2024-06-10","GOOD"
400,400,390,400,24600,"2024-06-11","GOOD"
400,400,390,392,89400,"2024-06-12","GOOD"
394,394,390,392,100400,"2024-06-13","GOOD"
392,392,370,386,59300,"2024-06-14","GOOD"
386,386,376,386,74800,"2024-06-19","GOOD"
386,386,370,380,76200,"2024-06-20","GOOD"
378,378,358,366,172100,"2024-06-21","GOOD"
366,366,354,366,202100,"2024-06-24","GOOD"
366,368,364,368,221200,"2024-06-25","GOOD"
368,370,364,368,123700,"2024-06-26","GOOD"
368,368,362,364,45800,"2024-06-27","GOOD"
364,366,362,364,91200,"2024-06-28","GOOD"
362,368,362,364,167100,"2024-07-01","GOOD"
364,366,360,364,111400,"2024-07-02","GOOD"
362,366,362,364,92900,"2024-07-03","GOOD"
364,370,360,370,258700,"2024-07-04","GOOD"
370,370,366,366,147900,"2024-07-05","GOOD"
368,368,350,364,250000,"2024-07-08","GOOD"
364,370,364,370,131800,"2024-07-09","GOOD"
370,378,368,374,209700,"2024-07-10","GOOD"
374,378,370,372,212400,"2024-07-11","GOOD"
372,374,370,372,156600,"2024-07-12","GOOD"
374,378,372,374,132600,"2024-07-15","GOOD"
374,380,374,378,141900,"2024-07-16","GOOD"
380,380,370,370,83200,"2024-07-17","GOOD"
370,378,370,376,121800,"2024-07-18","GOOD"
376,378,372,376,53300,"2024-07-19","GOOD"
376,378,374,378,95300,"2024-07-22","GOOD"
378,378,368,372,96800,"2024-07-23","GOOD"
372,376,372,376,83900,"2024-07-24","GOOD"
374,376,370,374,58300,"2024-07-25","GOOD"
374,378,370,378,107100,"2024-07-26","GOOD"
378,378,372,376,85200,"2024-07-29","GOOD"
376,376,350,370,182200,"2024-07-30","GOOD"
370,376,368,370,132200,"2024-07-31","GOOD"
372,378,366,376,167800,"2024-08-01","GOOD"
380,380,372,374,68600,"2024-08-02","GOOD"
374,374,364,372,263100,"2024-08-05","GOOD"
372,372,364,368,282800,"2024-08-06","GOOD"
358,372,358,370,28600,"2024-08-07","GOOD"
372,372,366,370,149800,"2024-08-08","GOOD"
370,372,368,370,53900,"2024-08-09","GOOD"
370,372,368,370,44700,"2024-08-12","GOOD"
370,372,366,370,137100,"2024-08-13","GOOD"
368,372,368,372,56900,"2024-08-14","GOOD"
372,374,368,372,70800,"2024-08-15","GOOD"
370,372,368,368,230400,"2024-08-16","GOOD"
368,372,366,366,146600,"2024-08-19","GOOD"
366,370,366,366,134200,"2024-08-20","GOOD"
366,370,350,364,404800,"2024-08-21","GOOD"
364,368,364,364,86600,"2024-08-22","GOOD"
364,370,364,364,137600,"2024-08-23","GOOD"
364,368,364,366,182800,"2024-08-26","GOOD"
368,370,366,368,105200,"2024-08-27","GOOD"
368,370,366,366,72100,"2024-08-28","GOOD"
370,370,366,370,171200,"2024-08-29","GOOD"
370,380,362,366,391900,"2024-08-30","GOOD"
366,370,362,366,141200,"2024-09-02","GOOD"
368,370,360,366,134700,"2024-09-03","GOOD"
366,370,364,370,102800,"2024-09-04","GOOD"
364,370,364,366,39400,"2024-09-05","GOOD"
370,370,364,366,109100,"2024-09-06","GOOD"
366,370,364,368,137300,"2024-09-09","GOOD"
366,412,366,378,1352800,"2024-09-10","GOOD"
378,380,370,374,444300,"2024-09-11","GOOD"
374,382,374,374,297400,"2024-09-12","GOOD"
376,378,372,376,111500,"2024-09-13","GOOD"
376,380,372,376,328000,"2024-09-17","GOOD"
376,378,374,378,206100,"2024-09-18","GOOD"
376,380,374,378,120100,"2024-09-19","GOOD"
380,384,378,380,371800,"2024-09-20","GOOD"
382,384,380,382,568100,"2024-09-23","GOOD"
384,390,380,388,359200,"2024-09-24","GOOD"
390,410,386,406,514100,"2024-09-25","GOOD"
404,414,392,414,604300,"2024-09-26","GOOD"
414,420,400,416,614100,"2024-09-27","GOOD"
416,416,404,404,182500,"2024-09-30","GOOD"
406,410,400,406,72400,"2024-10-01","GOOD"
410,412,394,408,379800,"2024-10-02","GOOD"
408,410,398,408,171300,"2024-10-03","GOOD"
408,408,400,402,55200,"2024-10-04","GOOD"
400,408,398,402,102900,"2024-10-07","GOOD"
402,410,394,410,110100,"2024-10-08","GOOD"
408,418,404,410,971500,"2024-10-09","GOOD"
416,416,410,412,31300,"2024-10-10","GOOD"
412,412,402,404,80800,"2024-10-11","GOOD"
408,414,402,408,43500,"2024-10-14","GOOD"
418,418,402,408,100400,"2024-10-15","GOOD"
412,416,404,406,181200,"2024-10-16","GOOD"
410,414,406,408,80200,"2024-10-17","GOOD"
410,416,406,410,160100,"2024-10-18","GOOD"
418,418,410,414,185700,"2024-10-21","GOOD"
416,420,414,416,226300,"2024-10-22","GOOD"
416,422,414,420,250000,"2024-10-23","GOOD"
420,420,416,416,146400,"2024-10-24","GOOD"
408,424,408,414,185400,"2024-10-25","GOOD"
414,422,414,418,31000,"2024-10-28","GOOD"
416,422,416,420,68000,"2024-10-29","GOOD"
420,420,414,416,93400,"2024-10-30","GOOD"
420,450,418,448,1064100,"2024-10-31","GOOD"
448,458,418,442,225900,"2024-11-01","GOOD"
442,444,416,438,810000,"2024-11-04","GOOD"
438,480,428,464,1671400,"2024-11-05","GOOD"
464,468,446,460,632300,"2024-11-06","GOOD"
460,464,400,440,2667800,"2024-11-07","GOOD"
440,448,420,436,454500,"2024-11-08","GOOD"
436,444,400,408,836600,"2024-11-11","GOOD"
408,418,390,394,863400,"2024-11-12","GOOD"
400,408,392,404,203600,"2024-11-13","GOOD"
404,408,398,402,29300,"2024-11-14","GOOD"
404,404,392,404,113900,"2024-11-15","GOOD"
404,406,398,400,29200,"2024-11-18","GOOD"
412,412,390,398,54400,"2024-11-19","GOOD"
400,406,400,402,43200,"2024-11-20","GOOD"
402,404,400,400,24600,"2024-11-21","GOOD"
400,404,390,394,34600,"2024-11-22","GOOD"
412,412,394,394,47400,"2024-11-25","GOOD"
382,402,382,396,150900,"2024-11-26","GOOD"
396,410,390,402,110500,"2024-11-28","GOOD"
404,404,394,402,31100,"2024-11-29","GOOD"
370,404,370,400,39600,"2024-12-02","GOOD"
400,400,394,396,34600,"2024-12-03","GOOD"
398,402,394,398,52600,"2024-12-04","GOOD"
398,402,392,396,233800,"2024-12-05","GOOD"
396,398,390,398,71200,"2024-12-06","GOOD"
398,400,394,400,33300,"2024-12-09","GOOD"
400,400,390,398,129300,"2024-12-10","GOOD"
398,404,398,402,174100,"2024-12-11","GOOD"
402,404,398,402,87300,"2024-12-12","GOOD"
402,404,398,402,59600,"2024-12-13","GOOD"
402,410,398,402,170500,"2024-12-16","GOOD"
402,402,390,398,142100,"2024-12-17","GOOD"
392,400,392,394,13200,"2024-12-18","GOOD"
394,400,390,392,73200,"2024-12-19","GOOD"
392,398,388,390,54900,"2024-12-20","GOOD"
390,396,388,392,46700,"2024-12-23","GOOD"
392,398,388,398,40200,"2024-12-24","GOOD"
398,418,398,414,552700,"2024-12-27","GOOD"
414,414,408,412,253900,"2024-12-30","GOOD"
406,412,402,404,83900,"2025-01-02","GOOD"
404,408,402,404,211500,"2025-01-03","GOOD"
402,410,400,406,259300,"2025-01-06","GOOD"
406,414,398,402,175300,"2025-01-07","GOOD"
402,402,394,394,57600,"2025-01-08","GOOD"
394,400,392,394,210600,"2025-01-09","GOOD"
394,400,388,396,278400,"2025-01-10","GOOD"
396,396,390,394,204600,"2025-01-13","GOOD"
394,394,388,390,164500,"2025-01-14","GOOD"
386,396,386,396,143000,"2025-01-15","GOOD"
396,398,386,392,190600,"2025-01-16","GOOD"
392,410,388,408,522500,"2025-01-17","GOOD"
408,408,396,396,418600,"2025-01-20","GOOD"
396,400,396,398,180700,"2025-01-21","GOOD"
398,400,396,400,228700,"2025-01-22","GOOD"
400,404,396,398,237300,"2025-01-23","GOOD"
398,402,394,398,287100,"2025-01-24","GOOD"
398,398,396,398,296400,"2025-01-30","GOOD"
398,400,392,398,345800,"2025-01-31","GOOD"
398,400,388,394,210400,"2025-02-03","GOOD"
394,394,392,392,31700,"2025-02-04","GOOD"
394,396,390,392,199900,"2025-02-05","GOOD"
392,398,380,394,199000,"2025-02-06","GOOD"
394,394,382,394,187700,"2025-02-07","GOOD"
392,394,384,390,220600,"2025-02-10","GOOD"
390,398,380,392,138500,"2025-02-11","GOOD"
392,392,388,390,125200,"2025-02-12","GOOD"
392,396,390,394,252800,"2025-02-13","GOOD"
390,394,386,390,230100,"2025-02-14","GOOD"
394,394,382,390,383500,"2025-02-17","GOOD"
386,394,384,392,240800,"2025-02-18","GOOD"
390,394,378,390,251800,"2025-02-19","GOOD"
390,390,384,388,193200,"2025-02-20","GOOD"
390,390,386,390,227300,"2025-02-21","GOOD"
390,392,384,386,134700,"2025-02-24","GOOD"
386,388,376,384,501200,"2025-02-25","GOOD"
388,388,376,378,291000,"2025-02-26","GOOD"
378,380,376,378,49000,"2025-02-27","GOOD"
376,380,374,378,218500,"2025-02-28","GOOD"
378,396,370,382,358000,"2025-03-03","GOOD"
386,390,372,378,272400,"2025-03-04","GOOD"