"Open","High","Low","Close","Volume","Date","Emiten"
178,178,178,178,10800,"2019-12-10","IFII"
240,240,240,240,10700,"2019-12-11","IFII"
300,300,300,300,224900,"2019-12-12","IFII"
374,374,374,374,814000,"2019-12-13","IFII"
466,466,300,304,101648400,"2019-12-16","IFII"
306,344,268,272,64620100,"2019-12-17","IFII"
278,280,214,224,30892000,"2019-12-18","IFII"
224,242,206,220,7595300,"2019-12-19","IFII"
224,236,212,224,3077900,"2019-12-20","IFII"
224,226,208,212,2059100,"2019-12-23","IFII"
212,216,198,212,2316900,"2019-12-26","IFII"
214,216,204,212,1850900,"2019-12-27","IFII"
197,214,197,210,836400,"2019-12-30","IFII"
210,212,200,200,768800,"2020-01-02","IFII"
202,208,198,202,1094700,"2020-01-03","IFII"
208,208,198,199,386800,"2020-01-06","IFII"
195,204,194,199,797300,"2020-01-07","IFII"
202,202,195,200,1797600,"2020-01-08","IFII"
190,270,190,234,32807800,"2020-01-09","IFII"
228,266,228,260,41106600,"2020-01-10","IFII"
266,274,198,206,29072400,"2020-01-13","IFII"
206,210,195,199,4415000,"2020-01-14","IFII"
200,226,193,200,6750300,"2020-01-15","IFII"
200,210,198,204,1460100,"2020-01-16","IFII"
204,220,202,204,4108000,"2020-01-17","IFII"
204,206,202,202,1068800,"2020-01-20","IFII"
206,222,200,206,7679400,"2020-01-21","IFII"
210,216,204,208,2719200,"2020-01-22","IFII"
208,208,202,204,1003400,"2020-01-23","IFII"
204,220,204,206,1555900,"2020-01-24","IFII"
206,212,192,202,1320200,"2020-01-27","IFII"
202,202,199,200,821300,"2020-01-28","IFII"
198,200,195,195,723400,"2020-01-29","IFII"
200,200,195,195,373700,"2020-01-30","IFII"
195,195,164,182,1494100,"2020-01-31","IFII"
181,182,169,173,1452600,"2020-02-03","IFII"
171,180,170,172,257200,"2020-02-04","IFII"
172,183,170,174,177800,"2020-02-05","IFII"
174,175,171,172,637200,"2020-02-06","IFII"
175,178,172,174,248700,"2020-02-07","IFII"
174,197,169,180,610400,"2020-02-10","IFII"
180,180,172,172,303000,"2020-02-11","IFII"
179,179,170,170,443800,"2020-02-12","IFII"
175,175,167,170,137500,"2020-02-13","IFII"
170,173,161,164,331700,"2020-02-14","IFII"
164,170,161,164,60000,"2020-02-17","IFII"
161,169,157,169,647600,"2020-02-18","IFII"
169,169,158,163,331800,"2020-02-19","IFII"
163,163,161,162,418200,"2020-02-20","IFII"
161,169,161,165,246800,"2020-02-21","IFII"
163,168,161,163,214800,"2020-02-24","IFII"
162,166,160,163,218200,"2020-02-25","IFII"
161,163,157,162,233000,"2020-02-26","IFII"
162,182,155,162,6443700,"2020-02-27","IFII"
160,167,157,164,235100,"2020-02-28","IFII"
164,164,156,156,224500,"2020-03-02","IFII"
158,161,154,154,228700,"2020-03-03","IFII"
155,165,153,161,217000,"2020-03-04","IFII"
162,163,157,158,29500,"2020-03-05","IFII"
158,158,155,156,112400,"2020-03-06","IFII"
156,164,151,153,129500,"2020-03-09","IFII"
153,153,146,147,302000,"2020-03-10","IFII"
147,148,133,141,816900,"2020-03-11","IFII"
136,136,127,127,398600,"2020-03-12","IFII"
127,127,119,123,1098500,"2020-03-13","IFII"
120,127,115,117,38200,"2020-03-16","IFII"
111,130,111,122,39700,"2020-03-17","IFII"
128,128,114,114,92400,"2020-03-18","IFII"
114,153,107,153,8989800,"2020-03-19","IFII"
154,155,147,148,2030600,"2020-03-20","IFII"
142,144,140,140,262800,"2020-03-23","IFII"
134,140,133,135,328500,"2020-03-24","IFII"
139,139,135,139,50800,"2020-03-26","IFII"
139,140,137,139,198400,"2020-03-27","IFII"
139,139,132,132,143700,"2020-03-30","IFII"
133,155,132,142,23700,"2020-03-31","IFII"
142,155,137,144,6800,"2020-04-01","IFII"
136,149,135,145,41400,"2020-04-02","IFII"
136,143,135,138,143000,"2020-04-03","IFII"
137,143,137,142,66800,"2020-04-06","IFII"
142,142,135,139,14400,"2020-04-07","IFII"
139,139,131,131,45300,"2020-04-08","IFII"
134,140,134,140,1200,"2020-04-09","IFII"
139,139,131,133,700,"2020-04-13","IFII"
136,137,132,136,44400,"2020-04-14","IFII"
140,150,136,136,117900,"2020-04-15","IFII"
135,138,127,138,32800,"2020-04-16","IFII"
135,144,129,142,29400,"2020-04-17","IFII"
139,139,136,136,3200,"2020-04-20","IFII"
134,134,133,133,19900,"2020-04-21","IFII"
131,134,124,124,80700,"2020-04-22","IFII"
134,134,125,130,2200,"2020-04-23","IFII"
137,139,130,130,8100,"2020-04-24","IFII"
135,138,122,134,17100,"2020-04-27","IFII"
134,134,125,125,22900,"2020-04-28","IFII"
125,127,125,126,22200,"2020-04-29","IFII"
130,135,126,130,158500,"2020-04-30","IFII"
130,140,125,140,34100,"2020-05-04","IFII"
140,140,136,137,3400,"2020-05-05","IFII"
137,137,129,129,62700,"2020-05-06","IFII"
139,139,123,128,5900,"2020-05-08","IFII"
129,135,129,135,23500,"2020-05-11","IFII"
135,135,129,134,7200,"2020-05-12","IFII"
130,138,125,138,135000,"2020-05-13","IFII"
138,138,129,130,338100,"2020-05-14","IFII"
135,137,130,137,36200,"2020-05-15","IFII"
133,137,131,137,71800,"2020-05-18","IFII"
132,134,130,134,176100,"2020-05-19","IFII"
135,135,134,135,28500,"2020-05-20","IFII"
136,137,136,137,85100,"2020-05-26","IFII"
136,138,135,138,209300,"2020-05-27","IFII"
140,141,138,141,145100,"2020-05-28","IFII"
141,142,137,142,270900,"2020-05-29","IFII"
143,144,142,143,127300,"2020-06-02","IFII"
142,145,142,145,579000,"2020-06-03","IFII"
144,145,142,145,395800,"2020-06-04","IFII"
143,162,142,162,4619100,"2020-06-05","IFII"
163,172,163,170,3332600,"2020-06-08","IFII"
170,175,169,171,2328200,"2020-06-09","IFII"
171,174,164,164,1905100,"2020-06-10","IFII"
165,166,163,164,136900,"2020-06-11","IFII"
162,162,157,160,389500,"2020-06-12","IFII"
160,160,156,158,187700,"2020-06-15","IFII"
157,158,154,158,189600,"2020-06-16","IFII"
156,158,155,158,29700,"2020-06-17","IFII"
158,159,157,159,76900,"2020-06-18","IFII"
159,159,155,159,58400,"2020-06-19","IFII"
159,160,155,160,165400,"2020-06-22","IFII"
156,160,156,160,27100,"2020-06-23","IFII"
160,216,157,216,64270400,"2020-06-24","IFII"
214,220,202,202,15368100,"2020-06-25","IFII"
188,188,188,188,255100,"2020-06-26","IFII"
175,175,175,175,995700,"2020-06-29","IFII"
164,164,163,163,7585000,"2020-06-30","IFII"
152,152,152,152,2791500,"2020-07-01","IFII"
142,152,142,144,38976700,"2020-07-02","IFII"
134,157,134,137,36329800,"2020-07-03","IFII"
128,141,128,135,2862000,"2020-07-06","IFII"
126,146,126,137,2172700,"2020-07-07","IFII"
137,142,132,135,1548800,"2020-07-08","IFII"
126,138,126,135,344100,"2020-07-09","IFII"
133,137,133,134,220900,"2020-07-10","IFII"
126,141,126,136,1207700,"2020-07-13","IFII"
133,139,133,135,271500,"2020-07-14","IFII"
131,137,129,135,2231800,"2020-07-15","IFII"
130,137,130,133,575200,"2020-07-16","IFII"
132,138,130,132,762200,"2020-07-17","IFII"
123,134,123,132,545400,"2020-07-20","IFII"
123,135,123,134,316300,"2020-07-21","IFII"
125,136,125,133,263600,"2020-07-22","IFII"
124,136,124,133,359200,"2020-07-23","IFII"
133,148,133,135,1321500,"2020-07-24","IFII"
126,140,126,136,305300,"2020-07-27","IFII"
134,137,134,137,431000,"2020-07-28","IFII"
133,140,133,133,314100,"2020-07-29","IFII"
133,142,133,135,1215900,"2020-07-30","IFII"
126,136,126,129,737900,"2020-08-03","IFII"
133,133,127,130,354400,"2020-08-04","IFII"
132,134,128,131,453000,"2020-08-05","IFII"
133,133,129,129,288500,"2020-08-06","IFII"
132,132,128,131,230000,"2020-08-07","IFII"
132,135,131,135,1044700,"2020-08-10","IFII"
135,135,128,134,583600,"2020-08-11","IFII"
130,134,129,129,256100,"2020-08-12","IFII"
130,132,128,130,212100,"2020-08-13","IFII"
128,131,128,129,222900,"2020-08-14","IFII"
129,131,127,128,266000,"2020-08-18","IFII"
130,131,128,129,148900,"2020-08-19","IFII"
120,135,120,131,469600,"2020-08-24","IFII"
122,133,122,132,480900,"2020-08-25","IFII"
128,131,128,131,205300,"2020-08-26","IFII"
132,136,129,131,1138200,"2020-08-27","IFII"
132,132,130,132,226100,"2020-08-28","IFII"
132,145,130,135,5207200,"2020-08-31","IFII"
127,138,127,138,585000,"2020-09-01","IFII"
130,139,130,133,224000,"2020-09-02","IFII"
133,133,130,132,521400,"2020-09-03","IFII"
123,133,123,131,760400,"2020-09-04","IFII"
129,131,127,131,203000,"2020-09-07","IFII"
127,134,127,129,415900,"2020-09-08","IFII"
127,135,127,128,551300,"2020-09-09","IFII"
120,134,120,121,247500,"2020-09-10","IFII"
114,128,114,123,213900,"2020-09-11","IFII"
115,133,115,123,259400,"2020-09-14","IFII"
123,128,123,126,86300,"2020-09-15","IFII"
118,130,118,127,93700,"2020-09-16","IFII"
122,130,122,125,179300,"2020-09-17","IFII"
125,128,123,125,86500,"2020-09-18","IFII"
120,128,120,122,244600,"2020-09-21","IFII"
114,128,114,121,169200,"2020-09-22","IFII"
113,126,113,123,98600,"2020-09-23","IFII"
117,129,117,123,42400,"2020-09-24","IFII"
117,129,117,122,44400,"2020-09-25","IFII"
122,128,120,126,58900,"2020-09-28","IFII"
120,129,120,127,126200,"2020-09-29","IFII"
119,128,119,127,168100,"2020-09-30","IFII"
120,128,120,127,48600,"2020-10-01","IFII"
120,126,119,122,570300,"2020-10-02","IFII"
116,127,116,121,435100,"2020-10-05","IFII"
121,127,121,124,203900,"2020-10-06","IFII"
120,127,120,124,121700,"2020-10-07","IFII"
124,126,119,123,519300,"2020-10-08","IFII"
115,129,115,125,299700,"2020-10-09","IFII"
119,127,119,125,273900,"2020-10-12","IFII"
117,128,117,124,364700,"2020-10-13","IFII"
120,126,119,123,1190200,"2020-10-14","IFII"
122,123,119,121,971500,"2020-10-15","IFII"
121,122,117,117,401400,"2020-10-16","IFII"
119,120,114,118,663600,"2020-10-19","IFII"
118,120,116,120,97600,"2020-10-20","IFII"
120,120,116,119,321800,"2020-10-21","IFII"
118,119,116,119,122200,"2020-10-22","IFII"
119,119,113,117,287900,"2020-10-23","IFII"
117,118,115,118,184500,"2020-10-26","IFII"
110,120,110,120,165400,"2020-10-27","IFII"
112,119,112,118,26800,"2020-11-02","IFII"
110,119,110,115,97800,"2020-11-03","IFII"
110,127,110,123,808800,"2020-11-04","IFII"
130,155,128,132,13739500,"2020-11-05","IFII"
125,133,125,126,1729300,"2020-11-06","IFII"
126,128,121,126,817400,"2020-11-09","IFII"
125,130,121,126,719700,"2020-11-10","IFII"
126,129,125,127,214100,"2020-11-11","IFII"
127,133,126,127,586700,"2020-11-12","IFII"
130,130,125,127,198800,"2020-11-13","IFII"
121,129,121,127,103700,"2020-11-16","IFII"
127,130,124,126,903700,"2020-11-17","IFII"
126,127,124,125,134900,"2020-11-18","IFII"
127,132,125,129,273000,"2020-11-19","IFII"
129,129,126,127,112300,"2020-11-20","IFII"
127,130,125,126,505600,"2020-11-23","IFII"
126,128,125,128,663700,"2020-11-24","IFII"
128,134,127,133,2261700,"2020-11-25","IFII"
143,145,134,140,2790200,"2020-11-26","IFII"
142,145,138,141,938100,"2020-11-27","IFII"
141,157,141,148,4676400,"2020-11-30","IFII"
150,160,145,148,2484500,"2020-12-01","IFII"
150,150,144,148,1329900,"2020-12-02","IFII"
144,148,143,143,1228100,"2020-12-03","IFII"
143,145,142,144,530800,"2020-12-04","IFII"
142,151,142,151,1526600,"2020-12-07","IFII"
151,156,148,151,2053000,"2020-12-08","IFII"
151,161,151,154,555600,"2020-12-10","IFII"
147,156,147,150,528000,"2020-12-11","IFII"
141,154,141,153,231700,"2020-12-14","IFII"
149,152,148,151,225700,"2020-12-15","IFII"
148,154,148,150,299700,"2020-12-16","IFII"
141,154,141,150,313300,"2020-12-17","IFII"
141,154,141,148,645600,"2020-12-18","IFII"
147,154,147,153,1623300,"2020-12-21","IFII"
153,156,150,155,1505100,"2020-12-22","IFII"
150,160,150,155,555300,"2020-12-23","IFII"
155,158,150,153,175000,"2020-12-28","IFII"
150,156,150,152,253100,"2020-12-29","IFII"
143,154,143,148,873600,"2020-12-30","IFII"
152,154,149,150,646500,"2021-01-04","IFII"
150,152,148,150,654200,"2021-01-05","IFII"
150,152,149,151,546400,"2021-01-06","IFII"
151,156,150,153,502800,"2021-01-07","IFII"
154,157,151,152,217300,"2021-01-08","IFII"
154,185,153,158,1361800,"2021-01-11","IFII"
158,163,154,156,308800,"2021-01-12","IFII"
154,156,149,150,786300,"2021-01-13","IFII"
150,154,148,149,534100,"2021-01-14","IFII"
149,150,148,149,131900,"2021-01-15","IFII"
149,154,147,152,391000,"2021-01-18","IFII"
152,155,147,150,187700,"2021-01-19","IFII"
150,152,148,148,190300,"2021-01-20","IFII"
147,150,147,148,210500,"2021-01-21","IFII"
147,148,146,148,74700,"2021-01-22","IFII"
148,152,146,150,234300,"2021-01-25","IFII"
150,151,146,146,163300,"2021-01-26","IFII"
146,150,143,143,204900,"2021-01-27","IFII"
142,143,138,138,336400,"2021-01-28","IFII"
138,149,130,132,212800,"2021-01-29","IFII"
123,139,123,139,412800,"2021-02-01","IFII"
130,145,130,142,62800,"2021-02-02","IFII"
134,152,134,148,306400,"2021-02-03","IFII"
150,150,142,143,143600,"2021-02-04","IFII"
133,148,133,144,46600,"2021-02-05","IFII"
140,149,140,147,78800,"2021-02-08","IFII"
143,149,143,147,144000,"2021-02-09","IFII"
143,149,143,147,46700,"2021-02-10","IFII"
143,148,143,147,12800,"2021-02-11","IFII"
146,150,145,147,62300,"2021-02-15","IFII"
146,149,145,146,612900,"2021-02-16","IFII"
144,146,143,144,104600,"2021-02-17","IFII"
144,146,142,144,758000,"2021-02-18","IFII"
144,145,143,143,65500,"2021-02-19","IFII"
143,145,143,144,17400,"2021-02-22","IFII"
145,145,140,141,898800,"2021-02-23","IFII"
141,145,134,140,706400,"2021-02-24","IFII"
140,140,137,139,847100,"2021-02-25","IFII"
139,141,138,139,130000,"2021-02-26","IFII"
139,139,138,139,209900,"2021-03-01","IFII"
138,142,138,139,584800,"2021-03-02","IFII"
138,140,138,138,408500,"2021-03-03","IFII"
140,140,135,138,242900,"2021-03-04","IFII"
137,140,137,139,89600,"2021-03-05","IFII"
139,143,137,139,273600,"2021-03-08","IFII"
136,140,136,138,319900,"2021-03-09","IFII"
130,140,130,137,404000,"2021-03-10","IFII"
129,138,129,138,447200,"2021-03-12","IFII"
130,139,130,137,209800,"2021-03-15","IFII"
135,140,135,140,140000,"2021-03-16","IFII"
141,141,137,139,60500,"2021-03-17","IFII"
139,139,137,139,147900,"2021-03-18","IFII"
136,142,136,140,325100,"2021-03-19","IFII"
132,159,132,140,2629600,"2021-03-22","IFII"
137,142,137,138,275800,"2021-03-23","IFII"
137,144,137,137,136600,"2021-03-24","IFII"
138,141,137,138,64400,"2021-03-25","IFII"
139,140,138,140,215900,"2021-03-26","IFII"
139,139,138,138,85600,"2021-03-29","IFII"
139,140,138,138,318500,"2021-03-30","IFII"
137,139,135,138,341800,"2021-03-31","IFII"
138,139,138,138,81900,"2021-04-01","IFII"
138,139,137,138,310800,"2021-04-05","IFII"
134,142,134,138,220800,"2021-04-06","IFII"
138,139,137,138,197200,"2021-04-07","IFII"
137,142,137,140,63200,"2021-04-08","IFII"
136,141,136,140,123000,"2021-04-09","IFII"
136,141,136,139,328200,"2021-04-12","IFII"
139,139,137,138,93800,"2021-04-13","IFII"
138,139,137,138,364600,"2021-04-14","IFII"
138,139,138,138,43400,"2021-04-15","IFII"
138,139,137,138,227400,"2021-04-16","IFII"
140,140,138,140,112100,"2021-04-19","IFII"
140,141,139,141,345300,"2021-04-20","IFII"
141,141,139,141,44300,"2021-04-21","IFII"
141,141,139,139,147600,"2021-04-22","IFII"
138,141,138,138,271500,"2021-04-23","IFII"
140,140,138,139,90100,"2021-04-26","IFII"
139,139,138,139,205500,"2021-04-27","IFII"
139,139,138,139,306400,"2021-04-28","IFII"
138,170,138,154,550400,"2021-04-29","IFII"
160,160,144,144,95400,"2021-04-30","IFII"
140,140,136,138,643600,"2021-05-03","IFII"
139,140,138,139,208300,"2021-05-04","IFII"
139,140,138,138,80000,"2021-05-05","IFII"
139,140,138,140,114100,"2021-05-06","IFII"
140,143,140,140,55300,"2021-05-07","IFII"
142,146,141,143,104600,"2021-05-10","IFII"
143,145,140,143,180900,"2021-05-11","IFII"
143,147,140,141,857000,"2021-05-17","IFII"
141,143,141,142,187700,"2021-05-18","IFII"
141,143,140,140,45000,"2021-05-19","IFII"
140,143,138,140,522700,"2021-05-20","IFII"
140,144,139,142,155200,"2021-05-21","IFII"
134,142,134,139,103500,"2021-05-24","IFII"
140,142,139,142,74000,"2021-05-25","IFII"
142,142,139,141,89700,"2021-05-27","IFII"
141,141,139,140,223800,"2021-05-28","IFII"
141,145,139,141,272700,"2021-05-31","IFII"
143,143,141,143,97600,"2021-06-02","IFII"
143,144,141,143,102500,"2021-06-03","IFII"
144,158,137,137,6116900,"2021-06-04","IFII"
140,144,139,142,991900,"2021-06-07","IFII"
144,150,142,144,1048600,"2021-06-08","IFII"
148,148,141,143,872900,"2021-06-09","IFII"
143,151,143,148,416000,"2021-06-10","IFII"
148,156,145,150,1566100,"2021-06-11","IFII"
150,163,150,157,2136100,"2021-06-14","IFII"
157,161,152,157,1043200,"2021-06-15","IFII"
158,161,149,155,1729000,"2021-06-16","IFII"
154,155,149,150,503200,"2021-06-17","IFII"
149,149,140,142,1178400,"2021-06-18","IFII"
142,143,138,141,537000,"2021-06-21","IFII"
142,149,142,148,309800,"2021-06-22","IFII"
149,153,148,149,362900,"2021-06-23","IFII"
149,158,149,151,1165800,"2021-06-24","IFII"
154,154,148,148,414600,"2021-06-25","IFII"
150,153,148,149,189400,"2021-06-28","IFII"
149,149,142,143,382000,"2021-06-29","IFII"
144,147,143,143,159100,"2021-06-30","IFII"
144,148,141,141,399900,"2021-07-01","IFII"
141,147,141,145,125100,"2021-07-02","IFII"
145,147,141,142,209600,"2021-07-05","IFII"
142,144,142,144,29100,"2021-07-06","IFII"
144,145,142,144,105300,"2021-07-07","IFII"
143,145,141,144,26400,"2021-07-08","IFII"
143,146,142,144,174300,"2021-07-09","IFII"
144,144,141,141,152600,"2021-07-12","IFII"
141,144,139,140,590400,"2021-07-13","IFII"
143,143,139,141,81500,"2021-07-14","IFII"
141,141,138,140,216700,"2021-07-15","IFII"
139,140,139,140,68200,"2021-07-16","IFII"
140,141,139,140,73700,"2021-07-19","IFII"
140,140,131,133,4771400,"2021-07-21","IFII"
136,136,132,133,828600,"2021-07-22","IFII"
134,136,132,136,268500,"2021-07-23","IFII"
133,139,133,134,190100,"2021-07-26","IFII"
134,135,133,134,142100,"2021-07-27","IFII"
133,134,132,133,418800,"2021-07-28","IFII"
132,135,132,133,187200,"2021-07-29","IFII"
133,135,133,135,76500,"2021-07-30","IFII"
136,136,134,135,186200,"2021-08-02","IFII"
135,136,133,136,151600,"2021-08-03","IFII"
134,136,133,136,218000,"2021-08-04","IFII"
136,140,134,137,454500,"2021-08-05","IFII"
137,140,135,136,118900,"2021-08-06","IFII"
137,140,135,135,360400,"2021-08-09","IFII"
135,135,134,134,215600,"2021-08-10","IFII"
133,145,132,136,3886200,"2021-08-12","IFII"
137,140,136,137,277400,"2021-08-13","IFII"
137,178,137,157,24095700,"2021-08-16","IFII"
157,160,147,151,3940400,"2021-08-18","IFII"
151,155,149,153,2273300,"2021-08-19","IFII"
145,158,145,153,622700,"2021-08-20","IFII"
144,156,144,152,435200,"2021-08-23","IFII"
152,154,149,151,547000,"2021-08-24","IFII"
151,158,151,154,1623000,"2021-08-25","IFII"
146,164,146,158,2542000,"2021-08-26","IFII"
150,158,150,153,720400,"2021-08-27","IFII"
145,156,145,156,243200,"2021-08-30","IFII"
156,157,152,153,260600,"2021-08-31","IFII"
153,155,153,155,518800,"2021-09-01","IFII"
154,158,151,156,99200,"2021-09-02","IFII"
156,156,152,154,120300,"2021-09-03","IFII"
155,158,151,158,537700,"2021-09-06","IFII"
155,155,151,155,709000,"2021-09-07","IFII"
155,155,152,153,39000,"2021-09-08","IFII"
153,163,151,161,1358000,"2021-09-09","IFII"
161,165,160,164,375600,"2021-09-10","IFII"
164,164,158,163,601500,"2021-09-13","IFII"
163,169,160,167,607700,"2021-09-14","IFII"
167,167,162,166,77100,"2021-09-15","IFII"
166,166,158,164,202800,"2021-09-16","IFII"
161,162,153,161,219300,"2021-09-17","IFII"
161,164,156,159,405300,"2021-09-20","IFII"
159,159,157,157,46000,"2021-09-21","IFII"
157,159,155,159,121500,"2021-09-22","IFII"
160,161,156,160,59400,"2021-09-23","IFII"
160,160,157,158,23700,"2021-09-24","IFII"
158,160,156,156,303000,"2021-09-27","IFII"
155,165,155,156,92400,"2021-09-28","IFII"
156,165,155,158,91600,"2021-09-29","IFII"
158,163,153,155,119500,"2021-09-30","IFII"
156,160,153,156,47700,"2021-10-01","IFII"
155,157,153,157,127300,"2021-10-04","IFII"
157,157,152,154,165700,"2021-10-05","IFII"
155,158,154,157,171200,"2021-10-06","IFII"
157,157,153,154,66900,"2021-10-07","IFII"
154,159,153,157,233000,"2021-10-08","IFII"
157,157,150,154,338900,"2021-10-11","IFII"
154,154,151,154,168500,"2021-10-12","IFII"
154,155,150,154,101200,"2021-10-13","IFII"
154,157,151,153,57500,"2021-10-14","IFII"
153,155,150,153,130100,"2021-10-15","IFII"
154,159,153,157,287600,"2021-10-18","IFII"
157,161,154,155,63000,"2021-10-19","IFII"
158,158,152,155,179600,"2021-10-21","IFII"
155,158,152,155,176000,"2021-10-22","IFII"
155,157,151,153,589700,"2021-10-25","IFII"
155,156,150,153,443500,"2021-10-26","IFII"
153,161,150,156,401000,"2021-10-27","IFII"
158,160,153,157,519900,"2021-10-28","IFII"
157,157,151,155,749400,"2021-10-29","IFII"
155,157,153,157,158700,"2021-11-01","IFII"
157,157,152,154,123900,"2021-11-02","IFII"
154,155,150,153,786600,"2021-11-03","IFII"
153,154,152,153,211100,"2021-11-04","IFII"
153,155,151,154,60100,"2021-11-05","IFII"
155,156,153,154,101300,"2021-11-08","IFII"
155,159,154,157,458300,"2021-11-09","IFII"
157,158,154,155,314900,"2021-11-10","IFII"
155,158,154,156,396300,"2021-11-11","IFII"
158,183,155,165,3794500,"2021-11-12","IFII"
166,182,155,163,8036900,"2021-11-15","IFII"
163,165,160,163,327900,"2021-11-16","IFII"
164,164,157,160,239900,"2021-11-17","IFII"
162,162,157,158,96400,"2021-11-18","IFII"
158,162,156,160,125900,"2021-11-19","IFII"
160,160,157,157,169200,"2021-11-22","IFII"
157,175,156,163,2121100,"2021-11-23","IFII"
164,169,157,157,4944900,"2021-11-24","IFII"
164,164,156,157,553300,"2021-11-25","IFII"
157,158,152,153,600900,"2021-11-26","IFII"
155,155,150,151,470100,"2021-11-29","IFII"
153,154,151,151,131100,"2021-11-30","IFII"
153,153,150,152,96200,"2021-12-01","IFII"
151,154,150,152,257800,"2021-12-02","IFII"
152,154,150,150,131200,"2021-12-03","IFII"
152,153,150,152,137300,"2021-12-06","IFII"
152,153,151,151,164300,"2021-12-07","IFII"
151,153,151,153,141500,"2021-12-08","IFII"
153,156,151,152,214900,"2021-12-09","IFII"
152,155,150,152,150900,"2021-12-10","IFII"
155,155,152,153,117000,"2021-12-13","IFII"
154,154,151,153,92400,"2021-12-14","IFII"
154,155,150,153,215800,"2021-12-15","IFII"
151,160,150,154,549500,"2021-12-16","IFII"
154,155,152,154,117400,"2021-12-17","IFII"
154,154,150,152,406700,"2021-12-20","IFII"
152,154,150,154,60400,"2021-12-21","IFII"
154,155,144,148,3646600,"2021-12-22","IFII"
148,150,146,146,411400,"2021-12-23","IFII"
146,148,145,146,72100,"2021-12-24","IFII"
145,149,145,149,49400,"2021-12-27","IFII"
149,149,145,146,565500,"2021-12-28","IFII"
148,148,146,148,104400,"2021-12-29","IFII"
148,148,147,147,24900,"2021-12-30","IFII"
147,149,147,147,38800,"2022-01-03","IFII"
147,148,147,147,92000,"2022-01-04","IFII"
148,150,146,148,180800,"2022-01-05","IFII"
147,150,146,148,494300,"2022-01-06","IFII"
149,165,147,152,6917800,"2022-01-07","IFII"
154,161,148,159,3151300,"2022-01-10","IFII"
162,165,155,160,1556800,"2022-01-11","IFII"
160,166,160,164,1778500,"2022-01-12","IFII"
165,176,165,170,3939600,"2022-01-13","IFII"
171,175,162,172,1482200,"2022-01-14","IFII"
176,176,160,160,2901800,"2022-01-17","IFII"
161,170,155,166,1548900,"2022-01-18","IFII"
166,170,156,157,888000,"2022-01-19","IFII"
157,172,157,172,2528700,"2022-01-20","IFII"
172,172,162,166,289100,"2022-01-21","IFII"
166,172,161,172,820800,"2022-01-24","IFII"
172,172,165,166,295900,"2022-01-25","IFII"
167,170,162,168,363300,"2022-01-26","IFII"
169,169,161,161,129900,"2022-01-27","IFII"
161,164,160,164,128900,"2022-01-28","IFII"
163,172,156,170,1271700,"2022-01-31","IFII"
170,175,164,171,970600,"2022-02-02","IFII"
170,171,166,166,189900,"2022-02-03","IFII"
165,169,162,166,164700,"2022-02-04","IFII"
168,168,160,164,133400,"2022-02-07","IFII"
165,165,156,162,416700,"2022-02-08","IFII"
163,168,161,164,111900,"2022-02-09","IFII"
164,164,159,163,211700,"2022-02-10","IFII"
162,163,160,161,51500,"2022-02-11","IFII"
162,162,155,159,683000,"2022-02-14","IFII"
157,159,156,156,712000,"2022-02-15","IFII"
156,156,151,154,617000,"2022-02-16","IFII"
152,156,150,155,488400,"2022-02-17","IFII"
155,157,150,155,673600,"2022-02-18","IFII"
155,157,153,154,254500,"2022-02-21","IFII"
155,159,153,158,156500,"2022-02-22","IFII"
155,157,153,153,492600,"2022-02-23","IFII"
153,156,148,151,1190300,"2022-02-24","IFII"
151,155,151,154,133700,"2022-02-25","IFII"
155,157,151,154,299400,"2022-03-01","IFII"
154,157,153,154,135300,"2022-03-02","IFII"
154,154,151,154,143200,"2022-03-04","IFII"
153,155,150,154,519900,"2022-03-07","IFII"
153,160,150,155,745700,"2022-03-08","IFII"
157,160,153,156,27100,"2022-03-09","IFII"
154,158,151,154,158300,"2022-03-10","IFII"
154,155,152,154,92600,"2022-03-11","IFII"
155,155,152,152,203400,"2022-03-14","IFII"
152,153,150,150,283000,"2022-03-15","IFII"
150,153,150,151,121900,"2022-03-16","IFII"
152,153,151,153,76600,"2022-03-17","IFII"
153,154,150,154,142800,"2022-03-18","IFII"
151,158,151,156,325500,"2022-03-21","IFII"
153,160,153,159,294900,"2022-03-22","IFII"
159,159,156,158,144600,"2022-03-23","IFII"
158,162,154,158,83800,"2022-03-24","IFII"
158,162,152,157,782400,"2022-03-25","IFII"
157,160,152,160,139600,"2022-03-28","IFII"
159,165,155,158,317000,"2022-03-29","IFII"
158,167,155,158,122700,"2022-03-30","IFII"
159,163,154,159,162900,"2022-03-31","IFII"
158,158,155,155,334300,"2022-04-01","IFII"
155,156,153,155,66100,"2022-04-04","IFII"
155,163,152,159,463100,"2022-04-05","IFII"
156,159,156,159,58300,"2022-04-06","IFII"
156,160,156,156,77400,"2022-04-07","IFII"
156,159,154,156,90400,"2022-04-08","IFII"
156,158,155,156,61400,"2022-04-11","IFII"
155,158,155,155,192800,"2022-04-12","IFII"
155,157,153,153,200300,"2022-04-13","IFII"
153,160,153,158,186700,"2022-04-14","IFII"
157,158,154,155,234700,"2022-04-18","IFII"
156,156,154,155,142200,"2022-04-19","IFII"
155,155,152,154,289000,"2022-04-20","IFII"
155,156,151,156,110100,"2022-04-21","IFII"
155,156,152,155,397400,"2022-04-22","IFII"
155,156,153,154,275800,"2022-04-25","IFII"
154,155,151,154,386700,"2022-04-26","IFII"
154,155,151,151,1224700,"2022-04-27","IFII"
151,155,148,153,1885600,"2022-04-28","IFII"
150,153,145,149,909400,"2022-05-09","IFII"
149,151,147,151,237400,"2022-05-10","IFII"
151,153,142,149,1746500,"2022-05-11","IFII"
150,151,141,147,1858000,"2022-05-12","IFII"
147,150,147,149,25300,"2022-05-13","IFII"
148,155,147,150,391600,"2022-05-17","IFII"
148,151,147,150,110000,"2022-05-18","IFII"
153,154,147,151,139500,"2022-05-19","IFII"
149,151,145,148,204700,"2022-05-20","IFII"
148,148,146,146,130500,"2022-05-23","IFII"
146,147,141,145,656400,"2022-05-24","IFII"
145,147,144,145,153400,"2022-05-25","IFII"
145,149,143,148,392800,"2022-05-27","IFII"
148,148,143,145,329300,"2022-05-30","IFII"
145,150,144,149,364900,"2022-05-31","IFII"
149,154,145,150,1227500,"2022-06-02","IFII"
151,151,147,148,130900,"2022-06-03","IFII"
147,150,147,150,246500,"2022-06-06","IFII"
150,150,146,149,421900,"2022-06-07","IFII"
149,150,147,148,133900,"2022-06-08","IFII"
147,150,145,150,337500,"2022-06-09","IFII"
150,167,146,150,3650600,"2022-06-10","IFII"
150,158,147,150,577800,"2022-06-13","IFII"
150,156,147,150,87400,"2022-06-14","IFII"
152,155,148,154,562700,"2022-06-15","IFII"
153,154,145,148,611900,"2022-06-16","IFII"
148,153,147,148,143000,"2022-06-17","IFII"
148,152,147,148,137900,"2022-06-20","IFII"
148,151,148,151,71800,"2022-06-21","IFII"
151,152,149,150,132900,"2022-06-22","IFII"
149,150,147,148,17600,"2022-06-23","IFII"
148,149,147,149,99800,"2022-06-24","IFII"
149,149,147,148,112600,"2022-06-27","IFII"
149,150,148,148,51000,"2022-06-28","IFII"
148,156,148,149,60000,"2022-06-29","IFII"
151,157,149,151,58700,"2022-06-30","IFII"
149,173,149,155,2431900,"2022-07-01","IFII"
156,166,148,151,1635400,"2022-07-04","IFII"
151,154,149,150,186600,"2022-07-05","IFII"
151,154,149,149,59700,"2022-07-06","IFII"
149,154,147,150,386700,"2022-07-07","IFII"
149,151,147,149,231200,"2022-07-08","IFII"
149,157,149,150,290300,"2022-07-11","IFII"
150,150,149,149,74000,"2022-07-12","IFII"
149,151,148,148,221000,"2022-07-13","IFII"
150,153,149,152,379000,"2022-07-14","IFII"
152,154,146,151,135700,"2022-07-15","IFII"
151,151,149,151,12700,"2022-07-18","IFII"
151,152,147,148,529000,"2022-07-19","IFII"
150,150,148,149,154300,"2022-07-20","IFII"
149,150,147,148,618500,"2022-07-21","IFII"
146,150,146,148,235500,"2022-07-22","IFII"
149,149,147,149,93100,"2022-07-25","IFII"
149,150,148,149,96700,"2022-07-26","IFII"
148,149,147,148,192500,"2022-07-27","IFII"
148,149,148,149,30800,"2022-07-28","IFII"
149,153,149,152,434700,"2022-07-29","IFII"
153,153,149,150,15200,"2022-08-01","IFII"
152,153,150,152,280400,"2022-08-02","IFII"
151,158,150,154,939700,"2022-08-03","IFII"
155,155,152,153,156800,"2022-08-04","IFII"
152,155,152,153,440800,"2022-08-05","IFII"
153,155,152,153,82300,"2022-08-08","IFII"
153,153,151,152,239700,"2022-08-09","IFII"
151,152,151,152,65700,"2022-08-10","IFII"
152,154,151,151,137800,"2022-08-11","IFII"
151,154,151,153,146500,"2022-08-12","IFII"
152,155,152,154,69500,"2022-08-15","IFII"
154,155,150,151,258700,"2022-08-16","IFII"
152,153,152,152,109300,"2022-08-18","IFII"
152,153,151,152,84300,"2022-08-19","IFII"
152,152,150,151,122800,"2022-08-22","IFII"
153,153,152,152,84900,"2022-08-23","IFII"
153,153,151,151,153600,"2022-08-24","IFII"
153,154,150,150,97600,"2022-08-25","IFII"
150,152,150,152,177900,"2022-08-26","IFII"
152,153,150,151,253200,"2022-08-29","IFII"
151,154,151,152,106500,"2022-08-30","IFII"
152,155,151,152,638300,"2022-08-31","IFII"
154,155,152,154,158800,"2022-09-01","IFII"
154,157,154,155,222100,"2022-09-02","IFII"
155,158,155,157,650500,"2022-09-05","IFII"
158,158,155,156,236000,"2022-09-06","IFII"
156,158,155,156,196200,"2022-09-07","IFII"
157,157,155,155,14300,"2022-09-08","IFII"
155,168,155,160,1028600,"2022-09-09","IFII"
159,165,157,162,224500,"2022-09-12","IFII"
160,164,159,161,58900,"2022-09-13","IFII"
162,162,157,162,212900,"2022-09-14","IFII"
162,163,158,160,48500,"2022-09-15","IFII"
161,170,158,164,906200,"2022-09-16","IFII"
164,176,162,174,1226500,"2022-09-19","IFII"
174,175,166,169,475500,"2022-09-20","IFII"
170,174,165,165,152700,"2022-09-21","IFII"
165,169,164,165,215000,"2022-09-22","IFII"
166,167,164,165,288100,"2022-09-23","IFII"
168,168,163,166,63400,"2022-09-26","IFII"
166,173,166,168,95200,"2022-09-27","IFII"
169,169,165,165,54600,"2022-09-28","IFII"
165,168,164,164,169200,"2022-09-29","IFII"
165,180,164,170,342600,"2022-09-30","IFII"
170,170,159,160,242800,"2022-10-03","IFII"
163,163,157,162,132600,"2022-10-04","IFII"
162,163,157,163,179500,"2022-10-05","IFII"
163,164,158,163,99100,"2022-10-06","IFII"
163,165,160,161,90700,"2022-10-07","IFII"
160,161,158,159,65500,"2022-10-10","IFII"
160,163,158,160,56900,"2022-10-11","IFII"
160,160,152,152,865500,"2022-10-12","IFII"
158,162,152,152,137800,"2022-10-13","IFII"
151,154,150,154,140700,"2022-10-14","IFII"
154,154,149,149,339800,"2022-10-17","IFII"
148,151,147,149,177800,"2022-10-18","IFII"
150,152,149,149,66700,"2022-10-19","IFII"
148,152,148,152,61200,"2022-10-20","IFII"
149,153,149,153,37400,"2022-10-21","IFII"
153,154,150,152,141100,"2022-10-24","IFII"
152,153,150,150,8900,"2022-10-25","IFII"
150,153,148,148,310100,"2022-10-26","IFII"
150,151,148,150,24100,"2022-10-27","IFII"
152,154,150,151,183900,"2022-10-28","IFII"
153,166,153,159,1925000,"2022-10-31","IFII"
160,163,154,159,309000,"2022-11-01","IFII"
159,163,155,159,139300,"2022-11-02","IFII"
159,162,159,159,49700,"2022-11-03","IFII"
159,165,159,160,89100,"2022-11-04","IFII"
158,168,158,164,66000,"2022-11-07","IFII"
164,165,161,161,108200,"2022-11-08","IFII"
161,163,157,157,127100,"2022-11-09","IFII"
157,161,157,157,30900,"2022-11-10","IFII"
158,164,157,161,99300,"2022-11-11","IFII"
162,168,158,160,431800,"2022-11-14","IFII"
160,160,160,160,20900,"2022-11-15","IFII"
160,160,156,156,63200,"2022-11-16","IFII"
157,169,157,169,405800,"2022-11-17","IFII"
168,168,158,165,76700,"2022-11-18","IFII"
165,165,160,161,98800,"2022-11-21","IFII"
163,163,161,161,12200,"2022-11-22","IFII"
162,163,161,163,17500,"2022-11-23","IFII"
163,164,155,163,34100,"2022-11-24","IFII"
163,164,158,161,16300,"2022-11-25","IFII"
158,161,156,159,18300,"2022-11-28","IFII"
158,159,158,159,6300,"2022-11-29","IFII"
160,164,157,163,52600,"2022-11-30","IFII"
161,163,161,163,1300,"2022-12-01","IFII"
163,163,156,161,4400,"2022-12-02","IFII"
161,164,157,160,6700,"2022-12-05","IFII"
161,163,161,162,53400,"2022-12-06","IFII"
162,162,157,160,38500,"2022-12-07","IFII"
160,160,155,156,46800,"2022-12-08","IFII"
156,160,156,158,35100,"2022-12-09","IFII"
158,160,155,159,47000,"2022-12-12","IFII"
160,160,160,160,5700,"2022-12-13","IFII"
156,160,155,159,10900,"2022-12-14","IFII"
158,160,157,157,16900,"2022-12-15","IFII"
159,160,157,158,6400,"2022-12-16","IFII"
158,160,158,158,11600,"2022-12-19","IFII"
160,160,157,159,14900,"2022-12-20","IFII"
159,160,159,159,2600,"2022-12-21","IFII"
158,160,157,160,36300,"2022-12-22","IFII"
160,160,160,160,2800,"2022-12-23","IFII"
158,163,158,163,11200,"2022-12-26","IFII"
163,164,160,160,21600,"2022-12-27","IFII"
160,160,159,160,6200,"2022-12-28","IFII"
161,168,159,161,84700,"2022-12-29","IFII"
161,161,158,158,31300,"2022-12-30","IFII"
160,160,153,157,485800,"2023-01-02","IFII"
158,159,156,158,28300,"2023-01-03","IFII"
158,158,156,158,25200,"2023-01-04","IFII"
156,158,155,158,102200,"2023-01-05","IFII"
159,161,158,158,32500,"2023-01-06","IFII"
159,159,156,158,39900,"2023-01-09","IFII"
156,160,156,159,77500,"2023-01-10","IFII"
159,159,157,157,21200,"2023-01-11","IFII"
157,158,156,158,30300,"2023-01-12","IFII"
159,159,157,157,6600,"2023-01-13","IFII"
159,159,156,159,50000,"2023-01-16","IFII"
157,160,156,160,12900,"2023-01-17","IFII"
159,165,159,160,44400,"2023-01-18","IFII"
160,160,157,160,11700,"2023-01-19","IFII"
157,160,157,160,20900,"2023-01-20","IFII"
161,166,158,165,228400,"2023-01-24","IFII"
161,180,160,172,932200,"2023-01-25","IFII"
172,180,160,160,481500,"2023-01-26","IFII"
160,170,160,163,495800,"2023-01-27","IFII"
163,169,160,160,345100,"2023-01-30","IFII"
162,164,160,163,257900,"2023-01-31","IFII"
164,164,161,161,28200,"2023-02-01","IFII"
163,163,161,163,82700,"2023-02-02","IFII"
162,164,161,163,46700,"2023-02-03","IFII"
163,164,162,162,27200,"2023-02-06","IFII"
164,166,162,164,54700,"2023-02-07","IFII"
164,165,162,162,16200,"2023-02-08","IFII"
162,165,161,163,42800,"2023-02-09","IFII"
163,166,163,165,10900,"2023-02-10","IFII"
165,172,165,169,255300,"2023-02-13","IFII"
168,169,167,167,31700,"2023-02-14","IFII"
167,169,167,167,14000,"2023-02-15","IFII"
167,170,166,169,77200,"2023-02-16","IFII"
169,170,167,168,69600,"2023-02-17","IFII"
168,171,165,170,126500,"2023-02-20","IFII"
170,173,168,170,46700,"2023-02-21","IFII"
170,173,168,169,139700,"2023-02-22","IFII"
168,169,168,169,4400,"2023-02-23","IFII"
168,170,168,169,48600,"2023-02-24","IFII"
169,180,169,169,33200,"2023-02-27","IFII"
170,177,169,170,57400,"2023-02-28","IFII"
170,178,170,171,114400,"2023-03-01","IFII"
171,175,170,174,21100,"2023-03-02","IFII"
172,176,167,173,27200,"2023-03-03","IFII"
172,176,171,174,19600,"2023-03-06","IFII"
173,208,171,185,1452200,"2023-03-07","IFII"
185,190,176,184,277200,"2023-03-08","IFII"
184,200,180,190,341600,"2023-03-09","IFII"
190,200,184,189,119800,"2023-03-10","IFII"
189,202,189,198,545100,"2023-03-13","IFII"
198,206,196,200,579400,"2023-03-14","IFII"
202,216,200,206,609400,"2023-03-15","IFII"
206,214,192,192,1585900,"2023-03-16","IFII"
190,191,179,179,843800,"2023-03-17","IFII"
179,200,169,189,1634800,"2023-03-20","IFII"
188,200,182,191,74900,"2023-03-21","IFII"
185,198,185,190,332300,"2023-03-24","IFII"
191,198,188,195,11900,"2023-03-27","IFII"
194,198,190,191,184500,"2023-03-28","IFII"
193,196,191,193,327700,"2023-03-29","IFII"
193,196,191,192,17400,"2023-03-30","IFII"
188,196,188,191,29200,"2023-03-31","IFII"
193,196,186,187,86100,"2023-04-03","IFII"
187,193,185,186,65300,"2023-04-04","IFII"
185,192,184,185,37700,"2023-04-05","IFII"
183,190,173,188,70600,"2023-04-06","IFII"
187,196,187,187,25200,"2023-04-10","IFII"
197,197,180,185,125300,"2023-04-11","IFII"
185,192,180,186,59600,"2023-04-12","IFII"
189,195,182,183,75500,"2023-04-13","IFII"
190,195,183,188,46600,"2023-04-14","IFII"
188,188,181,183,59800,"2023-04-17","IFII"
183,190,180,183,114500,"2023-04-18","IFII"
190,190,171,185,93700,"2023-04-26","IFII"
188,192,173,188,164600,"2023-04-27","IFII"
188,190,178,183,172900,"2023-04-28","IFII"
177,180,171,175,380600,"2023-05-02","IFII"
180,186,171,181,33700,"2023-05-03","IFII"
174,180,171,180,157100,"2023-05-04","IFII"
183,185,172,178,80700,"2023-05-05","IFII"
178,184,174,182,11000,"2023-05-08","IFII"
176,183,176,181,45800,"2023-05-09","IFII"
181,182,173,173,285900,"2023-05-10","IFII"
177,177,175,175,28200,"2023-05-11","IFII"
175,183,172,181,126000,"2023-05-12","IFII"
181,198,180,182,671200,"2023-05-15","IFII"
180,195,179,187,79800,"2023-05-16","IFII"
185,192,185,187,38500,"2023-05-17","IFII"
187,187,186,187,7600,"2023-05-19","IFII"
188,193,176,181,295300,"2023-05-22","IFII"
181,184,180,184,17100,"2023-05-23","IFII"
184,189,184,184,30000,"2023-05-24","IFII"
189,189,184,184,5600,"2023-05-25","IFII"
182,184,182,184,10000,"2023-05-26","IFII"
188,188,183,184,9100,"2023-05-29","IFII"
187,187,187,187,11600,"2023-05-30","IFII"
187,187,186,187,17100,"2023-05-31","IFII"
185,188,184,184,37800,"2023-06-05","IFII"
187,195,180,187,166700,"2023-06-06","IFII"
189,190,180,184,59100,"2023-06-07","IFII"
183,189,181,189,18000,"2023-06-08","IFII"
187,187,184,184,4200,"2023-06-09","IFII"
184,189,184,188,13100,"2023-06-12","IFII"
185,188,185,185,44000,"2023-06-13","IFII"
185,189,180,185,159000,"2023-06-14","IFII"
182,188,181,187,152200,"2023-06-15","IFII"
188,190,185,185,14000,"2023-06-16","IFII"
185,191,185,189,4500,"2023-06-19","IFII"
189,189,184,185,189100,"2023-06-20","IFII"
185,189,182,189,108800,"2023-06-21","IFII"
185,189,185,186,30500,"2023-06-22","IFII"
189,189,186,186,26000,"2023-06-23","IFII"
182,185,182,184,38200,"2023-06-26","IFII"
185,185,184,185,42700,"2023-06-27","IFII"
185,187,182,187,70600,"2023-07-03","IFII"
184,187,177,182,97200,"2023-07-04","IFII"
184,184,181,184,35300,"2023-07-05","IFII"
184,185,181,184,51200,"2023-07-06","IFII"
184,191,182,185,78700,"2023-07-07","IFII"
187,187,184,184,116700,"2023-07-10","IFII"
184,185,183,183,167600,"2023-07-11","IFII"
184,190,180,188,1056500,"2023-07-12","IFII"
186,187,181,185,513100,"2023-07-13","IFII"
182,185,182,183,5600,"2023-07-14","IFII"
183,185,182,184,15300,"2023-07-17","IFII"
184,184,182,182,1300,"2023-07-18","IFII"
181,183,181,181,46200,"2023-07-20","IFII"
181,183,180,181,83600,"2023-07-21","IFII"
180,182,179,181,51600,"2023-07-24","IFII"
180,186,180,184,29400,"2023-07-25","IFII"
184,187,181,182,131800,"2023-07-26","IFII"
184,185,181,181,12400,"2023-07-27","IFII"
182,186,181,182,38500,"2023-07-28","IFII"
181,181,178,180,103500,"2023-07-31","IFII"
178,179,172,177,149700,"2023-08-01","IFII"
175,175,155,167,1154800,"2023-08-02","IFII"
167,192,160,165,1223900,"2023-08-03","IFII"
164,174,162,171,107900,"2023-08-04","IFII"
176,184,169,169,97200,"2023-08-07","IFII"
175,184,175,178,82000,"2023-08-08","IFII"
178,178,173,174,3700,"2023-08-09","IFII"
172,174,171,172,85600,"2023-08-10","IFII"
172,172,165,171,74000,"2023-08-11","IFII"
174,177,172,172,1600,"2023-08-14","IFII"
172,172,169,169,24800,"2023-08-15","IFII"
169,172,167,168,17200,"2023-08-16","IFII"
168,190,168,171,5900,"2023-08-18","IFII"
173,177,164,177,16900,"2023-08-21","IFII"
172,184,169,175,65100,"2023-08-22","IFII"
175,175,170,174,8100,"2023-08-23","IFII"
171,174,170,174,10900,"2023-08-24","IFII"
171,174,170,173,2900,"2023-08-25","IFII"
170,173,170,173,3500,"2023-08-28","IFII"
171,174,171,174,800,"2023-08-29","IFII"
174,174,172,174,41700,"2023-08-30","IFII"
172,174,169,172,3600,"2023-08-31","IFII"
172,173,172,173,155400,"2023-09-01","IFII"
175,175,173,173,7700,"2023-09-04","IFII"
176,177,175,175,40200,"2023-09-05","IFII"
174,176,171,173,15900,"2023-09-06","IFII"
172,177,172,174,9700,"2023-09-07","IFII"
177,177,176,176,700,"2023-09-08","IFII"
178,178,155,155,682400,"2023-09-11","IFII"
155,168,152,152,1115200,"2023-09-12","IFII"
155,178,152,160,3346600,"2023-09-13","IFII"
161,164,156,159,337100,"2023-09-14","IFII"
161,161,156,158,67500,"2023-09-15","IFII"
158,162,157,158,31400,"2023-09-18","IFII"
157,160,157,158,21600,"2023-09-19","IFII"
158,159,156,158,14300,"2023-09-20","IFII"
160,161,158,160,20200,"2023-09-21","IFII"
161,162,155,155,109600,"2023-09-22","IFII"
155,164,155,161,57500,"2023-09-25","IFII"
161,163,158,160,16100,"2023-09-26","IFII"
163,164,160,161,11300,"2023-09-27","IFII"
160,164,160,161,11500,"2023-09-29","IFII"
161,162,156,161,54800,"2023-10-02","IFII"
157,161,157,161,18100,"2023-10-03","IFII"
159,161,158,161,40900,"2023-10-04","IFII"
160,161,160,160,1600,"2023-10-05","IFII"
160,160,158,160,8700,"2023-10-06","IFII"
160,160,149,157,544100,"2023-10-09","IFII"
155,160,155,158,57600,"2023-10-10","IFII"
158,159,155,159,14600,"2023-10-11","IFII"
158,159,156,159,77800,"2023-10-12","IFII"
157,157,156,157,5100,"2023-10-13","IFII"
157,157,151,151,146100,"2023-10-16","IFII"
155,158,153,155,5800,"2023-10-17","IFII"
155,162,153,156,42200,"2023-10-18","IFII"
155,156,153,153,900,"2023-10-19","IFII"
154,154,150,153,6400,"2023-10-20","IFII"
153,154,150,150,1200,"2023-10-23","IFII"
153,159,148,156,186200,"2023-10-24","IFII"
152,157,152,156,36800,"2023-10-25","IFII"
153,156,148,152,209200,"2023-10-26","IFII"
150,150,148,149,3200,"2023-10-27","IFII"
152,155,150,155,185400,"2023-10-30","IFII"
154,154,152,154,3300,"2023-10-31","IFII"
155,156,155,156,91300,"2023-11-01","IFII"
152,152,149,150,1300,"2023-11-02","IFII"
151,156,151,154,3300,"2023-11-03","IFII"
155,158,155,156,28000,"2023-11-06","IFII"
155,158,155,157,25400,"2023-11-07","IFII"
157,158,157,158,12800,"2023-11-08","IFII"
158,158,158,158,36100,"2023-11-09","IFII"
158,158,157,157,11900,"2023-11-10","IFII"
158,159,145,158,161600,"2023-11-13","IFII"
159,159,159,159,200,"2023-11-14","IFII"
159,159,159,159,0,"2023-11-15","IFII"
153,157,145,155,150100,"2023-11-16","IFII"
155,155,144,148,435600,"2023-11-17","IFII"
148,148,146,148,47800,"2023-11-20","IFII"
147,155,147,150,58900,"2023-11-21","IFII"
149,151,147,148,31100,"2023-11-22","IFII"
150,151,147,151,2900,"2023-11-23","IFII"
150,152,144,145,184600,"2023-11-24","IFII"
145,157,143,147,181400,"2023-11-27","IFII"
147,149,147,149,35900,"2023-11-28","IFII"
149,150,147,149,9900,"2023-11-29","IFII"
150,157,149,152,38700,"2023-11-30","IFII"
151,154,150,151,20400,"2023-12-01","IFII"
151,155,150,151,88800,"2023-12-04","IFII"
151,153,148,151,36600,"2023-12-05","IFII"
153,153,151,151,7700,"2023-12-06","IFII"
152,152,144,149,427000,"2023-12-07","IFII"
149,149,140,146,324400,"2023-12-08","IFII"
142,147,140,146,211300,"2023-12-11","IFII"
146,146,143,145,43700,"2023-12-12","IFII"
142,147,142,147,27100,"2023-12-13","IFII"
145,146,142,146,6600,"2023-12-14","IFII"
147,147,147,147,2900,"2023-12-15","IFII"
146,147,143,147,1500,"2023-12-18","IFII"
146,146,143,145,3900,"2023-12-19","IFII"
145,148,140,144,70300,"2023-12-20","IFII"
145,146,144,146,3900,"2023-12-21","IFII"
146,160,146,149,85900,"2023-12-22","IFII"
148,149,147,149,30200,"2023-12-27","IFII"
149,149,149,149,2800,"2023-12-28","IFII"
149,156,149,153,44400,"2023-12-29","IFII"
153,153,151,152,7600,"2024-01-02","IFII"
152,153,150,150,59100,"2024-01-03","IFII"
147,148,142,148,20800,"2024-01-04","IFII"
148,160,148,155,30600,"2024-01-05","IFII"
157,157,150,152,13000,"2024-01-08","IFII"
153,199,153,179,6757600,"2024-01-09","IFII"
179,180,163,177,687200,"2024-01-10","IFII"
179,179,165,169,160900,"2024-01-11","IFII"
170,175,160,160,130400,"2024-01-12","IFII"
161,170,161,165,65500,"2024-01-15","IFII"
165,170,164,164,36400,"2024-01-16","IFII"
163,170,153,165,171900,"2024-01-17","IFII"
164,172,159,167,191300,"2024-01-18","IFII"
170,172,162,172,196800,"2024-01-19","IFII"
175,183,172,176,420900,"2024-01-22","IFII"
176,180,174,174,42700,"2024-01-23","IFII"
175,175,165,173,69800,"2024-01-24","IFII"
165,173,165,173,15800,"2024-01-25","IFII"
170,176,165,173,1100,"2024-01-26","IFII"
173,173,165,167,38400,"2024-01-29","IFII"
171,171,170,170,1200,"2024-01-30","IFII"
170,170,164,166,42600,"2024-01-31","IFII"
163,164,156,164,36600,"2024-02-01","IFII"
164,164,156,162,13900,"2024-02-02","IFII"
162,167,156,156,10900,"2024-02-05","IFII"
156,160,156,159,55100,"2024-02-06","IFII"
159,161,159,160,56000,"2024-02-07","IFII"
158,161,157,160,81100,"2024-02-12","IFII"
157,160,154,160,8000,"2024-02-13","IFII"
160,163,159,160,12100,"2024-02-15","IFII"
160,165,160,165,42700,"2024-02-16","IFII"
164,164,158,158,4500,"2024-02-19","IFII"
158,165,158,164,1500,"2024-02-20","IFII"
164,164,158,163,2900,"2024-02-21","IFII"
162,163,150,155,642800,"2024-02-22","IFII"
155,155,149,154,911800,"2024-02-23","IFII"
154,154,150,151,52300,"2024-02-26","IFII"
154,156,150,150,128200,"2024-02-27","IFII"
150,150,149,150,197600,"2024-02-28","IFII"
150,150,149,149,308500,"2024-02-29","IFII"
150,150,150,150,8900,"2024-03-01","IFII"
151,152,149,149,389400,"2024-03-04","IFII"
149,151,148,148,172400,"2024-03-05","IFII"
150,150,146,148,60000,"2024-03-06","IFII"
149,150,147,150,37300,"2024-03-07","IFII"
150,151,150,150,11000,"2024-03-08","IFII"
150,150,150,150,13300,"2024-03-13","IFII"
150,150,146,149,388200,"2024-03-14","IFII"
150,154,150,151,77600,"2024-03-15","IFII"
153,153,148,149,89100,"2024-03-18","IFII"
151,183,148,160,1341900,"2024-03-19","IFII"
155,171,155,156,61700,"2024-03-20","IFII"
156,165,154,159,12400,"2024-03-21","IFII"
159,159,159,159,100,"2024-03-22","IFII"
159,159,156,158,1400,"2024-03-25","IFII"
158,158,154,158,900,"2024-03-26","IFII"
154,159,152,152,6200,"2024-03-27","IFII"
155,175,153,155,1197500,"2024-03-28","IFII"
155,156,150,151,12400,"2024-04-01","IFII"
150,159,150,156,151200,"2024-04-02","IFII"
156,164,152,162,56200,"2024-04-03","IFII"
160,160,155,159,8000,"2024-04-04","IFII"
153,158,153,158,1300,"2024-04-05","IFII"
154,157,154,156,23200,"2024-04-16","IFII"
156,168,155,155,70000,"2024-04-17","IFII"
155,168,154,154,23200,"2024-04-18","IFII"
153,161,153,153,22200,"2024-04-19","IFII"
154,156,153,154,15900,"2024-04-22","IFII"
153,153,153,153,200,"2024-04-23","IFII"
153,155,152,155,2300,"2024-04-24","IFII"
155,155,155,155,0,"2024-04-25","IFII"
157,158,154,154,19800,"2024-04-26","IFII"
155,163,153,163,164800,"2024-04-29","IFII"
163,163,157,163,26600,"2024-04-30","IFII"
159,164,159,164,3900,"2024-05-02","IFII"
164,170,160,170,38100,"2024-05-03","IFII"
165,175,164,170,124000,"2024-05-06","IFII"
170,178,165,166,22500,"2024-05-07","IFII"
165,170,165,169,10900,"2024-05-08","IFII"
169,170,163,169,92600,"2024-05-13","IFII"
168,174,167,170,54500,"2024-05-14","IFII"
170,170,170,170,2400,"2024-05-15","IFII"
162,170,162,170,900,"2024-05-16","IFII"
166,174,166,173,40100,"2024-05-17","IFII"
173,179,170,173,116100,"2024-05-20","IFII"
169,179,169,177,51200,"2024-05-21","IFII"
177,183,170,181,295300,"2024-05-22","IFII"
182,190,181,188,689900,"2024-05-27","IFII"
189,190,185,186,135700,"2024-05-28","IFII"
187,187,176,178,154000,"2024-05-29","IFII"
179,183,177,182,32100,"2024-05-30","IFII"
183,199,182,195,206100,"2024-05-31","IFII"
195,200,190,192,161500,"2024-06-03","IFII"
195,200,191,200,856100,"2024-06-04","IFII"
202,210,192,202,185500,"2024-06-05","IFII"
192,206,190,206,203500,"2024-06-06","IFII"
200,204,191,200,40300,"2024-06-07","IFII"
200,200,190,197,32600,"2024-06-10","IFII"
197,197,185,197,14400,"2024-06-11","IFII"
193,197,190,197,28600,"2024-06-12","IFII"
198,200,190,198,13100,"2024-06-13","IFII"
196,200,195,195,300,"2024-06-14","IFII"
199,200,161,190,1374700,"2024-06-19","IFII"
179,188,171,184,57500,"2024-06-20","IFII"
178,183,166,172,69500,"2024-06-21","IFII"
175,194,170,176,46900,"2024-06-24","IFII"
176,176,166,169,65500,"2024-06-25","IFII"
169,186,165,186,68600,"2024-06-26","IFII"
180,181,170,173,208600,"2024-06-27","IFII"
173,174,171,171,43100,"2024-06-28","IFII"
174,174,161,169,124200,"2024-07-01","IFII"
169,180,167,178,11900,"2024-07-02","IFII"
183,183,173,178,11600,"2024-07-03","IFII"
178,185,172,185,23800,"2024-07-04","IFII"
186,189,160,167,803900,"2024-07-05","IFII"
169,180,167,171,64800,"2024-07-08","IFII"
174,174,170,174,10600,"2024-07-09","IFII"
174,177,172,174,7100,"2024-07-10","IFII"
174,195,169,175,93500,"2024-07-11","IFII"
173,189,170,179,32100,"2024-07-12","IFII"
183,183,177,179,20000,"2024-07-15","IFII"
181,184,174,174,15200,"2024-07-16","IFII"
177,178,175,177,1400,"2024-07-17","IFII"
178,179,175,179,25800,"2024-07-18","IFII"
179,180,174,174,14300,"2024-07-19","IFII"
176,179,175,175,13200,"2024-07-22","IFII"
178,179,175,179,4500,"2024-07-23","IFII"
180,181,174,177,5200,"2024-07-24","IFII"
174,189,170,186,253300,"2024-07-25","IFII"
186,186,176,185,36100,"2024-07-26","IFII"
178,190,173,180,341200,"2024-07-29","IFII"
184,184,172,182,88000,"2024-07-30","IFII"
182,185,182,185,16500,"2024-07-31","IFII"
185,189,185,187,49000,"2024-08-01","IFII"
185,185,183,183,13900,"2024-08-02","IFII"
189,189,180,185,43300,"2024-08-05","IFII"
185,193,180,190,94900,"2024-08-06","IFII"
194,195,185,190,287400,"2024-08-07","IFII"
191,194,190,190,12300,"2024-08-08","IFII"
191,194,186,192,8600,"2024-08-09","IFII"
192,194,190,194,42500,"2024-08-12","IFII"
194,195,178,193,136300,"2024-08-13","IFII"
193,195,188,193,44100,"2024-08-14","IFII"
189,194,186,193,13000,"2024-08-15","IFII"
190,195,190,193,49000,"2024-08-16","IFII"
193,193,190,190,34500,"2024-08-19","IFII"
191,199,190,191,171100,"2024-08-20","IFII"
191,198,190,195,295000,"2024-08-21","IFII"
200,200,176,185,392900,"2024-08-22","IFII"
180,197,180,190,174600,"2024-08-23","IFII"
190,196,188,188,43400,"2024-08-26","IFII"
192,193,190,191,25500,"2024-08-27","IFII"
189,195,185,189,51200,"2024-08-28","IFII"
190,190,189,190,48000,"2024-08-29","IFII"
190,192,188,188,123600,"2024-08-30","IFII"
190,190,186,187,31200,"2024-09-02","IFII"
189,191,187,190,20500,"2024-09-03","IFII"
190,190,186,190,4300,"2024-09-04","IFII"
190,193,186,190,14300,"2024-09-05","IFII"
190,192,187,190,20500,"2024-09-06","IFII"
190,190,187,188,29400,"2024-09-09","IFII"
188,190,188,190,55200,"2024-09-10","IFII"
190,190,189,189,32800,"2024-09-11","IFII"
192,192,187,187,93300,"2024-09-12","IFII"
187,190,187,188,83900,"2024-09-13","IFII"
188,192,188,188,104400,"2024-09-17","IFII"
188,189,188,189,84300,"2024-09-18","IFII"
189,190,189,190,15400,"2024-09-19","IFII"
190,250,189,199,943700,"2024-09-20","IFII"
199,206,186,190,590700,"2024-09-23","IFII"
190,190,182,187,317900,"2024-09-24","IFII"
187,191,187,190,73800,"2024-09-25","IFII"
190,192,185,191,30400,"2024-09-26","IFII"
188,190,188,190,37300,"2024-09-27","IFII"
188,191,187,190,68100,"2024-09-30","IFII"
190,190,188,188,17900,"2024-10-01","IFII"
190,190,188,188,6300,"2024-10-02","IFII"
190,190,184,188,52200,"2024-10-03","IFII"
188,189,181,189,68600,"2024-10-04","IFII"
188,190,188,190,17000,"2024-10-07","IFII"
190,190,189,190,61400,"2024-10-08","IFII"
188,190,188,190,9200,"2024-10-09","IFII"
188,190,187,190,59400,"2024-10-10","IFII"
190,199,186,193,85900,"2024-10-11","IFII"
190,193,189,193,5300,"2024-10-14","IFII"
190,193,186,191,46700,"2024-10-15","IFII"
190,190,188,190,9100,"2024-10-16","IFII"
191,196,188,191,25500,"2024-10-17","IFII"
190,196,190,190,15500,"2024-10-18","IFII"
190,193,190,193,34600,"2024-10-21","IFII"
193,195,190,194,17100,"2024-10-22","IFII"
191,197,190,196,23500,"2024-10-23","IFII"
196,196,190,195,49300,"2024-10-24","IFII"
195,199,190,197,54000,"2024-10-25","IFII"
196,196,191,194,70200,"2024-10-28","IFII"
194,210,194,200,262200,"2024-10-29","IFII"
206,206,200,202,54900,"2024-10-30","IFII"
202,206,200,200,144600,"2024-10-31","IFII"
200,208,192,206,116700,"2024-11-01","IFII"
206,206,198,200,127000,"2024-11-04","IFII"
200,204,199,200,32200,"2024-11-05","IFII"
200,238,198,200,1427700,"2024-11-06","IFII"
206,206,200,200,59100,"2024-11-07","IFII"
204,204,200,200,26100,"2024-11-08","IFII"
204,218,200,204,142500,"2024-11-11","IFII"
204,216,202,204,82800,"2024-11-12","IFII"
208,216,199,204,158400,"2024-11-13","IFII"
206,210,204,210,65800,"2024-11-14","IFII"
210,220,206,218,99400,"2024-11-15","IFII"
218,250,195,195,1818300,"2024-11-18","IFII"
195,232,195,204,928800,"2024-11-19","IFII"
204,212,197,204,101100,"2024-11-20","IFII"
204,204,196,200,156300,"2024-11-21","IFII"
200,204,199,202,21400,"2024-11-22","IFII"
199,202,197,202,85300,"2024-11-25","IFII"
202,202,199,200,54300,"2024-11-26","IFII"
199,202,197,202,41500,"2024-11-28","IFII"
202,202,195,195,101200,"2024-11-29","IFII"
195,202,194,196,84300,"2024-12-02","IFII"
196,200,196,200,11900,"2024-12-03","IFII"
200,200,198,198,26200,"2024-12-04","IFII"
200,200,199,200,8100,"2024-12-05","IFII"
200,212,200,206,97600,"2024-12-06","IFII"
212,212,204,206,15600,"2024-12-09","IFII"
208,212,200,210,173000,"2024-12-10","IFII"
210,216,206,212,55000,"2024-12-11","IFII"
212,218,212,212,75600,"2024-12-12","IFII"
212,224,208,214,87900,"2024-12-13","IFII"
220,220,212,220,66000,"2024-12-16","IFII"
220,224,198,199,1102000,"2024-12-17","IFII"
198,206,181,193,1116700,"2024-12-18","IFII"
193,220,182,200,2235800,"2024-12-19","IFII"
200,202,198,200,17900,"2024-12-20","IFII"
198,200,196,200,23200,"2024-12-23","IFII"
199,202,196,202,16100,"2024-12-24","IFII"
200,202,197,199,43500,"2024-12-27","IFII"
199,212,190,204,125300,"2024-12-30","IFII"
202,204,202,202,119600,"2025-01-02","IFII"
202,204,198,200,9000,"2025-01-03","IFII"
200,202,200,202,6000,"2025-01-06","IFII"
200,202,198,202,72700,"2025-01-07","IFII"
198,202,198,200,4600,"2025-01-08","IFII"
196,212,196,199,79000,"2025-01-09","IFII"
199,200,197,200,27700,"2025-01-10","IFII"
199,200,195,198,117000,"2025-01-13","IFII"
198,210,196,208,96800,"2025-01-14","IFII"
208,208,204,208,28100,"2025-01-15","IFII"
212,212,204,204,17100,"2025-01-16","IFII"
202,204,202,204,10700,"2025-01-17","IFII"
204,206,200,204,42500,"2025-01-20","IFII"
206,206,199,204,80300,"2025-01-21","IFII"
202,208,200,204,27800,"2025-01-22","IFII"
200,204,200,204,11100,"2025-01-23","IFII"
204,204,202,204,5100,"2025-01-24","IFII"
200,210,200,202,145400,"2025-01-30","IFII"
210,210,197,206,7300,"2025-01-31","IFII"
206,208,195,204,24100,"2025-02-03","IFII"
204,244,195,206,703500,"2025-02-04","IFII"
200,206,198,206,72500,"2025-02-05","IFII"
206,206,199,202,29100,"2025-02-06","IFII"
204,204,198,200,36900,"2025-02-07","IFII"
200,206,199,199,14500,"2025-02-10","IFII"
204,206,195,197,24700,"2025-02-11","IFII"
197,220,194,210,1154400,"2025-02-12","IFII"
210,212,204,210,115300,"2025-02-13","IFII"
210,222,204,220,348600,"2025-02-14","IFII"
220,240,214,218,316300,"2025-02-17","IFII"
220,236,220,230,266300,"2025-02-18","IFII"
228,228,220,224,97800,"2025-02-19","IFII"
230,230,224,226,216600,"2025-02-20","IFII"
226,226,204,220,270400,"2025-02-21","IFII"
218,218,204,204,81800,"2025-02-24","IFII"
204,230,204,218,202800,"2025-02-25","IFII"
220,230,204,220,125400,"2025-02-26","IFII"
232,240,224,230,226000,"2025-02-27","IFII"
230,232,218,228,105100,"2025-02-28","IFII"
224,230,220,222,19700,"2025-03-03","IFII"
222,222,214,218,7100,"2025-03-04","IFII"