"Open","High","Low","Close","Volume","Date","Emiten"
560,560,560,560,12325600,"2019-10-15","IRRA"
585,590,496,510,25705100,"2019-10-16","IRRA"
515,540,510,510,11038000,"2019-10-17","IRRA"
520,525,490,500,12003100,"2019-10-18","IRRA"
500,510,494,496,10187800,"2019-10-21","IRRA"
496,498,492,494,10438900,"2019-10-22","IRRA"
492,500,490,500,12822100,"2019-10-23","IRRA"
505,565,500,550,14891600,"2019-10-24","IRRA"
555,620,550,620,27771400,"2019-10-25","IRRA"
630,655,620,625,25368900,"2019-10-28","IRRA"
625,650,625,645,18500500,"2019-10-29","IRRA"
650,665,645,665,17380300,"2019-10-30","IRRA"
665,690,665,685,17927500,"2019-10-31","IRRA"
690,715,685,710,27068000,"2019-11-01","IRRA"
715,730,710,725,24485400,"2019-11-04","IRRA"
730,745,730,740,23202300,"2019-11-05","IRRA"
745,765,740,760,23867100,"2019-11-06","IRRA"
765,790,765,785,32026900,"2019-11-07","IRRA"
790,820,785,810,29480500,"2019-11-08","IRRA"
810,835,810,830,27117600,"2019-11-11","IRRA"
835,855,625,800,176937000,"2019-11-12","IRRA"
805,820,670,705,65933500,"2019-11-13","IRRA"
695,710,565,590,33765000,"2019-11-14","IRRA"
585,590,444,450,28897100,"2019-11-15","IRRA"
446,550,350,498,51187700,"2019-11-18","IRRA"
505,505,452,500,17289700,"2019-11-19","IRRA"
505,510,480,500,9501100,"2019-11-20","IRRA"
500,570,500,550,13516200,"2019-11-21","IRRA"
560,665,555,630,26886900,"2019-11-22","IRRA"
645,715,530,640,39519800,"2019-11-25","IRRA"
640,680,600,605,13425100,"2019-11-26","IRRA"
610,615,468,540,12678700,"2019-11-27","IRRA"
540,555,480,550,4299300,"2019-11-28","IRRA"
555,570,525,555,3193500,"2019-11-29","IRRA"
565,570,550,560,1605400,"2019-12-02","IRRA"
560,575,555,570,3919000,"2019-12-03","IRRA"
575,575,570,570,1439200,"2019-12-04","IRRA"
570,575,480,575,3425400,"2019-12-05","IRRA"
575,600,570,580,13318500,"2019-12-06","IRRA"
585,600,580,590,14835300,"2019-12-09","IRRA"
595,600,590,595,10332700,"2019-12-10","IRRA"
595,645,580,625,16794500,"2019-12-11","IRRA"
630,645,610,615,15078000,"2019-12-12","IRRA"
615,665,615,660,27522300,"2019-12-13","IRRA"
665,690,650,665,17601900,"2019-12-16","IRRA"
665,665,610,640,10586500,"2019-12-17","IRRA"
640,650,615,630,10082200,"2019-12-18","IRRA"
635,635,610,630,10159200,"2019-12-19","IRRA"
630,650,615,640,10312100,"2019-12-20","IRRA"
645,660,630,645,11014100,"2019-12-23","IRRA"
645,655,635,645,10595700,"2019-12-26","IRRA"
640,655,640,645,10318000,"2019-12-27","IRRA"
645,655,640,650,15715700,"2019-12-30","IRRA"
650,650,640,645,11512400,"2020-01-02","IRRA"
645,655,645,645,11760600,"2020-01-03","IRRA"
650,675,640,670,14710100,"2020-01-06","IRRA"
670,695,665,685,13719300,"2020-01-07","IRRA"
685,700,655,665,16493600,"2020-01-08","IRRA"
665,730,650,715,22814100,"2020-01-09","IRRA"
720,725,700,710,10158100,"2020-01-10","IRRA"
710,730,700,710,12312300,"2020-01-13","IRRA"
710,725,695,710,10866200,"2020-01-14","IRRA"
710,715,675,690,12199900,"2020-01-15","IRRA"
695,715,675,705,13617200,"2020-01-16","IRRA"
705,705,690,700,8939000,"2020-01-17","IRRA"
700,705,690,695,9571300,"2020-01-20","IRRA"
695,695,680,695,10020300,"2020-01-21","IRRA"
690,695,680,690,10549600,"2020-01-22","IRRA"
690,690,675,685,7198100,"2020-01-23","IRRA"
685,690,685,685,4820600,"2020-01-24","IRRA"
685,690,675,680,4591700,"2020-01-27","IRRA"
680,680,660,665,4299800,"2020-01-28","IRRA"
665,675,665,670,4454100,"2020-01-29","IRRA"
675,680,670,675,5247600,"2020-01-30","IRRA"
670,690,670,685,5558800,"2020-01-31","IRRA"
685,685,675,680,5499200,"2020-02-03","IRRA"
680,690,680,685,6301300,"2020-02-04","IRRA"
680,700,680,700,6814600,"2020-02-05","IRRA"
700,705,695,700,11439500,"2020-02-06","IRRA"
700,715,700,715,12034000,"2020-02-07","IRRA"
715,730,710,730,11480000,"2020-02-10","IRRA"
725,730,725,725,6868600,"2020-02-11","IRRA"
720,730,720,725,6353000,"2020-02-12","IRRA"
725,740,725,740,8024900,"2020-02-13","IRRA"
735,740,735,740,5508400,"2020-02-14","IRRA"
735,745,735,745,5781800,"2020-02-17","IRRA"
740,750,740,745,5429200,"2020-02-18","IRRA"
740,750,740,750,4690300,"2020-02-19","IRRA"
745,755,740,750,5297500,"2020-02-20","IRRA"
745,750,730,730,5471400,"2020-02-21","IRRA"
730,730,700,705,7336700,"2020-02-24","IRRA"
700,710,695,695,4328200,"2020-02-25","IRRA"
695,695,670,685,6219200,"2020-02-26","IRRA"
680,680,605,605,6869800,"2020-02-27","IRRA"
605,625,565,625,5282200,"2020-02-28","IRRA"
625,625,580,605,4304300,"2020-03-02","IRRA"
605,640,605,635,2630100,"2020-03-03","IRRA"
635,640,610,635,3571000,"2020-03-04","IRRA"
635,645,595,615,3604900,"2020-03-05","IRRA"
615,625,595,600,2458300,"2020-03-06","IRRA"
595,595,575,585,2779900,"2020-03-09","IRRA"
585,600,580,595,2616500,"2020-03-10","IRRA"
590,595,565,590,3289500,"2020-03-11","IRRA"
585,585,535,560,3404000,"2020-03-12","IRRA"
560,560,525,530,3073500,"2020-03-13","IRRA"
530,530,530,530,0,"2020-03-16","IRRA"
515,520,488,500,3985500,"2020-03-17","IRRA"
500,500,486,496,2234000,"2020-03-18","IRRA"
494,494,468,472,1836600,"2020-03-19","IRRA"
472,472,452,472,2835900,"2020-03-20","IRRA"
470,470,448,460,2443600,"2020-03-23","IRRA"
460,462,450,462,5033100,"2020-03-24","IRRA"
464,482,458,482,11554900,"2020-03-26","IRRA"
482,545,482,510,3309300,"2020-03-27","IRRA"
510,510,488,505,12490400,"2020-03-30","IRRA"
505,535,505,520,2824200,"2020-03-31","IRRA"
520,540,492,505,15591700,"2020-04-01","IRRA"
505,520,494,510,5826800,"2020-04-02","IRRA"
510,525,500,525,6651200,"2020-04-03","IRRA"
525,560,525,540,4619000,"2020-04-06","IRRA"
540,575,520,545,12163900,"2020-04-07","IRRA"
545,545,520,530,7024200,"2020-04-08","IRRA"
530,545,515,540,5231100,"2020-04-09","IRRA"
540,575,535,545,5837700,"2020-04-13","IRRA"
545,570,540,570,5430900,"2020-04-14","IRRA"
570,575,535,545,6049900,"2020-04-15","IRRA"
545,545,510,525,8935200,"2020-04-16","IRRA"
520,540,520,530,5084100,"2020-04-17","IRRA"
540,595,530,555,12568800,"2020-04-20","IRRA"
565,565,530,545,13727800,"2020-04-21","IRRA"
545,550,525,550,8576500,"2020-04-22","IRRA"
550,550,530,535,4932700,"2020-04-23","IRRA"
535,545,520,540,5976200,"2020-04-24","IRRA"
540,550,525,545,6767300,"2020-04-27","IRRA"
545,550,540,550,4929100,"2020-04-28","IRRA"
550,550,540,550,3455300,"2020-04-29","IRRA"
550,570,545,560,10684300,"2020-04-30","IRRA"
560,560,535,540,4336700,"2020-05-04","IRRA"
540,550,535,535,6843300,"2020-05-05","IRRA"
535,540,530,540,5598900,"2020-05-06","IRRA"
540,545,535,545,3515700,"2020-05-08","IRRA"
550,555,540,545,4347900,"2020-05-11","IRRA"
540,545,530,535,3109400,"2020-05-12","IRRA"
535,535,525,535,2661700,"2020-05-13","IRRA"
530,545,530,535,3070200,"2020-05-14","IRRA"
530,540,525,540,3481100,"2020-05-15","IRRA"
540,550,535,545,3698600,"2020-05-18","IRRA"
545,555,540,550,3888500,"2020-05-19","IRRA"
550,550,540,550,2380500,"2020-05-20","IRRA"
550,555,545,555,2090000,"2020-05-26","IRRA"
555,555,545,550,2861100,"2020-05-27","IRRA"
550,570,545,555,4570900,"2020-05-28","IRRA"
550,555,540,545,2663300,"2020-05-29","IRRA"
545,550,545,545,5577200,"2020-06-02","IRRA"
545,550,540,550,7648000,"2020-06-03","IRRA"
550,555,540,545,9393800,"2020-06-04","IRRA"
545,550,540,545,12602600,"2020-06-05","IRRA"
550,555,535,545,8967200,"2020-06-08","IRRA"
545,555,540,545,15061800,"2020-06-09","IRRA"
545,555,535,545,13482100,"2020-06-10","IRRA"
540,550,525,535,5255600,"2020-06-11","IRRA"
535,535,510,520,5164500,"2020-06-12","IRRA"
520,535,515,520,5127600,"2020-06-15","IRRA"
520,535,520,530,6048000,"2020-06-16","IRRA"
530,535,520,535,5008600,"2020-06-17","IRRA"
535,550,525,530,4706700,"2020-06-18","IRRA"
530,550,530,540,4553100,"2020-06-19","IRRA"
540,550,535,535,4446500,"2020-06-22","IRRA"
535,550,525,540,4242300,"2020-06-23","IRRA"
540,550,540,545,3875700,"2020-06-24","IRRA"
535,540,530,535,4185100,"2020-06-25","IRRA"
535,550,535,545,5238200,"2020-06-26","IRRA"
535,550,535,545,4179700,"2020-06-29","IRRA"
545,580,545,580,5911000,"2020-06-30","IRRA"
575,610,575,600,6626900,"2020-07-01","IRRA"
590,615,575,580,4659300,"2020-07-02","IRRA"
575,590,565,570,2959200,"2020-07-03","IRRA"
570,590,570,580,3610200,"2020-07-06","IRRA"
580,590,575,585,3869400,"2020-07-07","IRRA"
585,600,585,590,4786900,"2020-07-08","IRRA"
590,600,575,580,4108100,"2020-07-09","IRRA"
575,585,565,575,4611300,"2020-07-10","IRRA"
575,580,570,580,4402300,"2020-07-13","IRRA"
580,585,575,575,4151900,"2020-07-14","IRRA"
575,585,575,580,4927100,"2020-07-15","IRRA"
585,595,575,580,4319600,"2020-07-16","IRRA"
580,595,575,595,4638600,"2020-07-17","IRRA"
595,595,585,590,4614900,"2020-07-20","IRRA"
590,645,590,630,7163700,"2020-07-21","IRRA"
630,645,610,610,5635900,"2020-07-22","IRRA"
615,635,615,630,5336600,"2020-07-23","IRRA"
630,635,615,620,5454700,"2020-07-24","IRRA"
620,625,610,620,5974200,"2020-07-27","IRRA"
620,625,610,620,5475800,"2020-07-28","IRRA"
620,630,580,580,7630600,"2020-07-29","IRRA"
580,580,540,540,1106600,"2020-07-30","IRRA"
530,535,505,505,2213700,"2020-08-03","IRRA"
505,550,505,535,7734600,"2020-08-04","IRRA"
535,540,525,530,7599700,"2020-08-05","IRRA"
535,550,535,545,7726200,"2020-08-06","IRRA"
545,590,545,590,10831000,"2020-08-07","IRRA"
590,605,575,590,9745500,"2020-08-10","IRRA"
590,605,570,580,5094700,"2020-08-11","IRRA"
580,590,580,590,7794300,"2020-08-12","IRRA"
590,605,585,590,7611300,"2020-08-13","IRRA"
590,595,580,585,7011100,"2020-08-14","IRRA"
585,595,585,590,5202200,"2020-08-18","IRRA"
585,590,580,580,5604700,"2020-08-19","IRRA"
585,635,585,630,10594900,"2020-08-24","IRRA"
630,640,620,630,9080100,"2020-08-25","IRRA"
630,630,620,620,6877700,"2020-08-26","IRRA"
620,630,605,615,7440400,"2020-08-27","IRRA"
610,615,595,600,6483500,"2020-08-28","IRRA"
600,605,575,585,6054100,"2020-08-31","IRRA"
585,590,570,575,6264600,"2020-09-01","IRRA"
575,580,560,580,6626100,"2020-09-02","IRRA"
585,590,570,575,2106100,"2020-09-03","IRRA"
570,585,570,585,5893400,"2020-09-04","IRRA"
585,600,575,600,9289500,"2020-09-07","IRRA"
600,610,590,605,13129100,"2020-09-08","IRRA"
600,610,595,605,12945000,"2020-09-09","IRRA"
600,605,570,570,4131800,"2020-09-10","IRRA"
565,575,560,570,3641500,"2020-09-11","IRRA"
570,600,560,600,12730600,"2020-09-14","IRRA"
600,620,595,615,11116800,"2020-09-15","IRRA"
615,630,615,630,11272500,"2020-09-16","IRRA"
630,630,615,630,4966200,"2020-09-17","IRRA"
630,630,620,620,5607500,"2020-09-18","IRRA"
620,685,620,685,42961300,"2020-09-21","IRRA"
685,770,660,720,38507900,"2020-09-22","IRRA"
755,805,720,790,58169400,"2020-09-23","IRRA"
800,830,755,755,54884900,"2020-09-24","IRRA"
755,815,730,790,102630300,"2020-09-25","IRRA"
795,815,770,780,31175200,"2020-09-28","IRRA"
780,800,750,755,38182200,"2020-09-29","IRRA"
760,780,745,760,21053200,"2020-09-30","IRRA"
775,795,760,770,34282400,"2020-10-01","IRRA"
775,790,755,760,24147300,"2020-10-02","IRRA"
760,785,760,775,26372100,"2020-10-05","IRRA"
785,785,770,775,17497100,"2020-10-06","IRRA"
775,815,765,810,62332200,"2020-10-07","IRRA"
820,840,810,825,44299600,"2020-10-08","IRRA"
835,845,810,815,27822900,"2020-10-09","IRRA"
815,825,785,810,34267800,"2020-10-12","IRRA"
810,815,790,800,21347700,"2020-10-13","IRRA"
805,815,790,805,20029100,"2020-10-14","IRRA"
815,905,805,880,101093900,"2020-10-15","IRRA"
890,895,860,865,24577900,"2020-10-16","IRRA"
865,890,860,875,27694700,"2020-10-19","IRRA"
895,920,865,880,105238100,"2020-10-20","IRRA"
900,900,865,875,29540700,"2020-10-21","IRRA"
875,875,850,865,21808500,"2020-10-22","IRRA"
865,880,855,860,16651500,"2020-10-23","IRRA"
860,865,850,850,11356600,"2020-10-26","IRRA"
855,880,845,880,36178300,"2020-10-27","IRRA"
880,880,860,875,16140900,"2020-11-02","IRRA"
880,890,870,880,15493300,"2020-11-03","IRRA"
890,890,855,855,14355900,"2020-11-04","IRRA"
860,890,855,875,22744400,"2020-11-05","IRRA"
875,885,860,865,12273200,"2020-11-06","IRRA"
870,880,860,865,11978500,"2020-11-09","IRRA"
865,875,855,865,12669900,"2020-11-10","IRRA"
865,875,850,855,11781200,"2020-11-11","IRRA"
860,915,855,885,44937600,"2020-11-12","IRRA"
885,895,860,865,17299700,"2020-11-13","IRRA"
865,880,860,865,14277200,"2020-11-16","IRRA"
865,875,860,865,14356400,"2020-11-17","IRRA"
870,875,860,865,11960700,"2020-11-18","IRRA"
865,875,855,860,13743500,"2020-11-19","IRRA"
860,870,825,840,25553100,"2020-11-20","IRRA"
840,865,835,845,13539900,"2020-11-23","IRRA"
850,860,835,840,12350100,"2020-11-24","IRRA"
845,855,825,825,13716700,"2020-11-25","IRRA"
825,840,825,835,12718200,"2020-11-26","IRRA"
835,860,825,860,17127300,"2020-11-27","IRRA"
880,965,870,935,103789600,"2020-11-30","IRRA"
940,960,900,935,34913400,"2020-12-01","IRRA"
935,950,920,935,14240700,"2020-12-02","IRRA"
940,945,920,925,11181400,"2020-12-03","IRRA"
925,1155,920,1155,211560600,"2020-12-04","IRRA"
1250,1440,1215,1440,177968000,"2020-12-07","IRRA"
1500,1775,1490,1535,287080900,"2020-12-08","IRRA"
1580,1585,1430,1430,42911300,"2020-12-10","IRRA"
1380,1390,1330,1330,7757400,"2020-12-11","IRRA"
1300,1485,1240,1425,75256100,"2020-12-14","IRRA"
1490,1635,1450,1535,82965100,"2020-12-15","IRRA"
1575,1590,1505,1540,38889500,"2020-12-16","IRRA"
1550,1585,1505,1515,16926700,"2020-12-17","IRRA"
1515,1530,1465,1490,13581800,"2020-12-18","IRRA"
1510,1510,1460,1460,13251600,"2020-12-21","IRRA"
1500,1685,1480,1555,99147300,"2020-12-22","IRRA"
1565,1635,1460,1520,29933400,"2020-12-23","IRRA"
1555,1600,1500,1535,13163900,"2020-12-28","IRRA"
1540,1580,1520,1540,20222700,"2020-12-29","IRRA"
1545,1610,1540,1600,35705600,"2020-12-30","IRRA"
1645,1750,1630,1700,66390000,"2021-01-04","IRRA"
1720,2120,1610,2120,198252200,"2021-01-05","IRRA"
2290,2580,2100,2290,353114700,"2021-01-06","IRRA"
2330,2400,2300,2370,53379000,"2021-01-07","IRRA"
2380,2960,2360,2960,204956400,"2021-01-08","IRRA"
2960,3700,2900,3700,165971200,"2021-01-11","IRRA"
3700,3700,3700,3700,0,"2021-01-12","IRRA"
3670,4390,3450,3450,124890500,"2021-01-13","IRRA"
3210,3210,3210,3210,3039900,"2021-01-14","IRRA"
2990,2990,2990,2990,2826400,"2021-01-15","IRRA"
2900,2900,2790,2790,1290600,"2021-01-18","IRRA"
2600,2600,2600,2600,1174100,"2021-01-19","IRRA"
2420,2840,2420,2700,190548200,"2021-01-20","IRRA"
2730,3040,2690,2760,105279000,"2021-01-21","IRRA"
2780,2790,2570,2570,25008200,"2021-01-22","IRRA"
2400,2480,2400,2400,2235000,"2021-01-25","IRRA"
2240,2350,2240,2240,54468600,"2021-01-26","IRRA"
2200,2200,2090,2090,3130200,"2021-01-27","IRRA"
1945,1945,1945,1945,659000,"2021-01-28","IRRA"
1820,1820,1810,1810,1048900,"2021-01-29","IRRA"
1685,1775,1685,1685,65303700,"2021-02-01","IRRA"
1685,1970,1570,1730,123481500,"2021-02-02","IRRA"
1750,2000,1730,1860,66956900,"2021-02-03","IRRA"
1870,1900,1730,1740,23056200,"2021-02-04","IRRA"
1750,1775,1640,1720,9279000,"2021-02-05","IRRA"
1720,1940,1710,1895,40995700,"2021-02-08","IRRA"
1940,2330,1910,2130,150194700,"2021-02-09","IRRA"
2100,2150,1985,2010,38273800,"2021-02-10","IRRA"
2040,2290,1995,2290,100626400,"2021-02-11","IRRA"
2340,2400,2220,2290,46531700,"2021-02-15","IRRA"
2320,2520,2260,2500,91883700,"2021-02-16","IRRA"
2510,2590,2340,2460,75720800,"2021-02-17","IRRA"
2470,2520,2400,2420,16036000,"2021-02-18","IRRA"
2430,2510,2330,2500,23295800,"2021-02-19","IRRA"
2650,2670,2520,2530,52904500,"2021-02-22","IRRA"
2550,2560,2460,2480,15753900,"2021-02-23","IRRA"
2480,2500,2350,2440,11818400,"2021-02-24","IRRA"
2450,2620,2450,2600,41561500,"2021-02-25","IRRA"
2550,2620,2450,2490,32172800,"2021-02-26","IRRA"
2490,2540,2450,2490,7823600,"2021-03-01","IRRA"
2490,2510,2430,2440,9456000,"2021-03-02","IRRA"
2450,2470,2350,2360,10256000,"2021-03-03","IRRA"
2360,2370,2250,2300,11183200,"2021-03-04","IRRA"
2250,2340,2200,2260,7629000,"2021-03-05","IRRA"
2280,2390,2230,2240,8688900,"2021-03-08","IRRA"
2280,2280,2090,2090,11753900,"2021-03-09","IRRA"
2090,2210,2010,2110,17063900,"2021-03-10","IRRA"
2150,2210,2090,2210,14862600,"2021-03-12","IRRA"
2240,2250,2120,2140,5289000,"2021-03-15","IRRA"
2150,2180,2080,2090,3840300,"2021-03-16","IRRA"
2090,2210,2040,2160,10291900,"2021-03-17","IRRA"
2180,2190,2120,2150,5972600,"2021-03-18","IRRA"
2150,2150,2100,2120,5378100,"2021-03-19","IRRA"
2120,2130,2050,2080,5444200,"2021-03-22","IRRA"
2080,2100,2010,2020,5133100,"2021-03-23","IRRA"
2030,2030,1880,1905,10102400,"2021-03-24","IRRA"
1905,1985,1805,1870,20269000,"2021-03-25","IRRA"
1875,1930,1835,1910,12088400,"2021-03-26","IRRA"
1910,1920,1825,1835,6026800,"2021-03-29","IRRA"
1835,1875,1810,1820,10057200,"2021-03-30","IRRA"
1825,1840,1715,1780,8709200,"2021-03-31","IRRA"
1785,1840,1730,1815,10429300,"2021-04-01","IRRA"
1820,1875,1755,1760,11249100,"2021-04-05","IRRA"
1765,1800,1740,1755,4973300,"2021-04-06","IRRA"
1755,1790,1755,1755,6052000,"2021-04-07","IRRA"
1755,1840,1750,1805,15588400,"2021-04-08","IRRA"
1810,1915,1805,1860,19829500,"2021-04-09","IRRA"
1870,1875,1750,1755,8309500,"2021-04-12","IRRA"
1755,1760,1670,1675,7454500,"2021-04-13","IRRA"
1670,1715,1665,1695,6279500,"2021-04-14","IRRA"
1700,1710,1655,1660,4656800,"2021-04-15","IRRA"
1660,1685,1585,1600,7643600,"2021-04-16","IRRA"
1595,1865,1590,1865,16642000,"2021-04-19","IRRA"
1885,2070,1885,2000,59425600,"2021-04-20","IRRA"
2000,2000,1900,1920,18186000,"2021-04-21","IRRA"
1920,1930,1865,1870,11410800,"2021-04-22","IRRA"
1900,1900,1780,1790,9753000,"2021-04-23","IRRA"
1780,1790,1690,1710,6757800,"2021-04-26","IRRA"
1710,1740,1635,1640,8594200,"2021-04-27","IRRA"
1640,1690,1635,1665,6692800,"2021-04-28","IRRA"
1670,1695,1650,1675,5521700,"2021-04-29","IRRA"
1675,1780,1650,1695,13837000,"2021-04-30","IRRA"
1700,1705,1650,1655,5863800,"2021-05-03","IRRA"
1655,1680,1640,1655,4687600,"2021-05-04","IRRA"
1655,1670,1630,1635,4171000,"2021-05-05","IRRA"
1635,1665,1635,1640,3746900,"2021-05-06","IRRA"
1640,1680,1630,1650,8045900,"2021-05-07","IRRA"
1650,1680,1645,1655,3207200,"2021-05-10","IRRA"
1655,1665,1640,1640,3229400,"2021-05-11","IRRA"
1640,1660,1585,1595,4868700,"2021-05-17","IRRA"
1595,1625,1585,1610,4394800,"2021-05-18","IRRA"
1615,1630,1515,1585,6188200,"2021-05-19","IRRA"
1585,1595,1525,1530,5539500,"2021-05-20","IRRA"
1530,1550,1460,1470,3702600,"2021-05-21","IRRA"
1470,1485,1415,1475,5189200,"2021-05-24","IRRA"
1475,1520,1455,1505,6391900,"2021-05-25","IRRA"
1505,1550,1495,1545,8304200,"2021-05-27","IRRA"
1545,1575,1515,1540,6084300,"2021-05-28","IRRA"
1540,1615,1525,1610,9529100,"2021-05-31","IRRA"
1615,1645,1575,1590,4236000,"2021-06-02","IRRA"
1590,1630,1585,1615,6646500,"2021-06-03","IRRA"
1615,1640,1595,1635,6483800,"2021-06-04","IRRA"
1635,1645,1605,1610,4089600,"2021-06-07","IRRA"
1610,1615,1555,1590,5139600,"2021-06-08","IRRA"
1590,1605,1570,1585,5013700,"2021-06-09","IRRA"
1590,1610,1555,1555,6891500,"2021-06-10","IRRA"
1540,1575,1535,1540,2636700,"2021-06-11","IRRA"
1545,1625,1500,1570,12444000,"2021-06-14","IRRA"
1580,1625,1520,1545,15244300,"2021-06-15","IRRA"
1545,1555,1495,1500,5926300,"2021-06-16","IRRA"
1505,1505,1450,1480,3969100,"2021-06-17","IRRA"
1480,1480,1380,1405,6004900,"2021-06-18","IRRA"
1390,1755,1385,1755,37260500,"2021-06-21","IRRA"
1860,2120,1760,1760,91716500,"2021-06-22","IRRA"
1770,1865,1640,1645,22175700,"2021-06-23","IRRA"
1650,1660,1540,1610,12568000,"2021-06-24","IRRA"
1615,1840,1610,1700,24258800,"2021-06-25","IRRA"
1700,2040,1700,1975,63744400,"2021-06-28","IRRA"
2000,2060,1840,1870,64303600,"2021-06-29","IRRA"
1870,1885,1790,1795,16534700,"2021-06-30","IRRA"
1800,2090,1790,2090,103059100,"2021-07-01","IRRA"
2120,2180,2010,2030,76905700,"2021-07-02","IRRA"
2030,2200,2030,2200,62507600,"2021-07-05","IRRA"
2230,2280,2100,2130,36315300,"2021-07-06","IRRA"
2140,2200,2060,2120,32497600,"2021-07-07","IRRA"
2120,2220,2120,2130,38233600,"2021-07-08","IRRA"
2130,2170,2100,2110,17309800,"2021-07-09","IRRA"
2130,2270,2110,2180,36592000,"2021-07-12","IRRA"
2200,2210,2050,2050,23922400,"2021-07-13","IRRA"
2060,2140,2000,2110,24203800,"2021-07-14","IRRA"
2140,2180,2070,2090,14378500,"2021-07-15","IRRA"
2100,2120,2060,2070,9630300,"2021-07-16","IRRA"
2070,2080,1940,1940,17978100,"2021-07-19","IRRA"
1940,1950,1825,1850,13006100,"2021-07-21","IRRA"
1850,1880,1810,1880,9070300,"2021-07-22","IRRA"
1880,1970,1865,1925,15048800,"2021-07-23","IRRA"
1930,1945,1870,1890,7403300,"2021-07-26","IRRA"
1885,1900,1830,1890,7732100,"2021-07-27","IRRA"
1905,1990,1840,1950,26787200,"2021-07-28","IRRA"
1950,2020,1950,2010,17793200,"2021-07-29","IRRA"
2020,2030,1955,1980,9605400,"2021-07-30","IRRA"
1980,2020,1955,2000,7121600,"2021-08-02","IRRA"
2010,2110,1985,2090,23638000,"2021-08-03","IRRA"
2110,2130,2040,2080,13797800,"2021-08-04","IRRA"
2210,2250,1960,2040,33089000,"2021-08-05","IRRA"
2050,2060,1990,2000,7918200,"2021-08-06","IRRA"
2010,2010,1895,1915,9035200,"2021-08-09","IRRA"
1900,2020,1885,1960,12931300,"2021-08-10","IRRA"
1960,1980,1925,1930,7450700,"2021-08-12","IRRA"
1930,1940,1895,1895,3041300,"2021-08-13","IRRA"
1895,1925,1870,1875,3661300,"2021-08-16","IRRA"
1875,1930,1820,1820,7861100,"2021-08-18","IRRA"
1820,1840,1755,1755,5807600,"2021-08-19","IRRA"
1750,1765,1710,1765,5232900,"2021-08-20","IRRA"
1765,1820,1755,1810,3777300,"2021-08-23","IRRA"
1815,1820,1770,1775,2973800,"2021-08-24","IRRA"
1775,1815,1750,1755,3967900,"2021-08-25","IRRA"
1760,1805,1760,1770,4102200,"2021-08-26","IRRA"
1775,1790,1770,1770,3120500,"2021-08-27","IRRA"
1770,1800,1770,1795,4110400,"2021-08-30","IRRA"
1805,1805,1785,1795,2102200,"2021-08-31","IRRA"
1790,1795,1780,1785,1184600,"2021-09-01","IRRA"
1785,1790,1750,1750,2095900,"2021-09-02","IRRA"
1750,1750,1705,1745,4387200,"2021-09-03","IRRA"
1745,1755,1720,1735,2207900,"2021-09-06","IRRA"
1735,1760,1730,1755,2373000,"2021-09-07","IRRA"
1760,1765,1715,1720,2004400,"2021-09-08","IRRA"
1720,1735,1710,1720,2259100,"2021-09-09","IRRA"
1725,1740,1710,1735,1559600,"2021-09-10","IRRA"
1735,1750,1720,1750,2290200,"2021-09-13","IRRA"
1750,1770,1745,1755,1921500,"2021-09-14","IRRA"
1755,1760,1730,1730,1290600,"2021-09-15","IRRA"
1730,1765,1720,1760,3347600,"2021-09-16","IRRA"
1760,1785,1750,1780,3744600,"2021-09-17","IRRA"
1785,1785,1720,1720,2736300,"2021-09-20","IRRA"
1740,1740,1680,1700,3596400,"2021-09-21","IRRA"
1705,1720,1680,1690,2698200,"2021-09-22","IRRA"
1690,1700,1675,1680,1556800,"2021-09-23","IRRA"
1680,1690,1640,1655,2512000,"2021-09-24","IRRA"
1655,1670,1625,1625,1808000,"2021-09-27","IRRA"
1625,1630,1580,1600,2827000,"2021-09-28","IRRA"
1600,1765,1560,1765,21902900,"2021-09-29","IRRA"
1780,1910,1765,1845,50555700,"2021-09-30","IRRA"
1835,1845,1805,1820,6779200,"2021-10-01","IRRA"
1810,1840,1800,1820,5045000,"2021-10-04","IRRA"
1820,1830,1740,1830,6894300,"2021-10-05","IRRA"
1830,1840,1775,1805,4291800,"2021-10-06","IRRA"
1805,1880,1780,1865,13025600,"2021-10-07","IRRA"
1875,1905,1840,1880,8205600,"2021-10-08","IRRA"
1880,1880,1840,1855,2500700,"2021-10-11","IRRA"
1855,1855,1820,1830,4303600,"2021-10-12","IRRA"
1825,1900,1810,1875,13913000,"2021-10-13","IRRA"
1875,1895,1810,1825,6988200,"2021-10-14","IRRA"
1825,1830,1805,1810,3311500,"2021-10-15","IRRA"
1810,1825,1795,1795,3064600,"2021-10-18","IRRA"
1795,1810,1770,1780,2962100,"2021-10-19","IRRA"
1780,1795,1740,1740,3556900,"2021-10-21","IRRA"
1735,1735,1700,1715,2839900,"2021-10-22","IRRA"
1715,1770,1710,1760,7605200,"2021-10-25","IRRA"
1800,1930,1780,1840,58323400,"2021-10-26","IRRA"
1840,1865,1810,1810,10025100,"2021-10-27","IRRA"
1810,1810,1735,1745,7565000,"2021-10-28","IRRA"
1745,1745,1725,1745,2847400,"2021-10-29","IRRA"
1745,1750,1710,1715,2790000,"2021-11-01","IRRA"
1720,1730,1705,1730,3086000,"2021-11-02","IRRA"
1730,1770,1725,1750,3257000,"2021-11-03","IRRA"
1755,1795,1755,1775,5945000,"2021-11-04","IRRA"
1775,1780,1730,1770,2582600,"2021-11-05","IRRA"
1770,1775,1725,1745,3547300,"2021-11-08","IRRA"
1745,1750,1730,1750,2342400,"2021-11-09","IRRA"
1750,1755,1730,1755,2135500,"2021-11-10","IRRA"
1755,1770,1735,1740,1725500,"2021-11-11","IRRA"
1740,1750,1725,1745,2471400,"2021-11-12","IRRA"
1745,1760,1730,1745,2084900,"2021-11-15","IRRA"
1745,1755,1725,1730,2293400,"2021-11-16","IRRA"
1730,1735,1700,1705,3145400,"2021-11-17","IRRA"
1705,1725,1690,1705,1801300,"2021-11-18","IRRA"
1710,1720,1685,1700,2261700,"2021-11-19","IRRA"
1700,1715,1670,1675,2259100,"2021-11-22","IRRA"
1675,1685,1620,1620,5472300,"2021-11-23","IRRA"
1620,1650,1620,1650,3710500,"2021-11-24","IRRA"
1650,1805,1650,1790,17353900,"2021-11-25","IRRA"
1790,1800,1690,1715,9330400,"2021-11-26","IRRA"
1735,1910,1715,1875,25073900,"2021-11-29","IRRA"
1875,2110,1840,2070,57896700,"2021-11-30","IRRA"
2030,2120,1930,1945,39151100,"2021-12-01","IRRA"
1955,2100,1945,2060,27986100,"2021-12-02","IRRA"
2060,2130,2030,2100,24990200,"2021-12-03","IRRA"
2100,2190,2040,2100,35213800,"2021-12-06","IRRA"
2130,2130,2010,2020,16675900,"2021-12-07","IRRA"
2020,2150,1965,2110,39034900,"2021-12-08","IRRA"
2150,2160,2030,2050,23811700,"2021-12-09","IRRA"
2050,2080,2030,2030,6215400,"2021-12-10","IRRA"
2030,2070,1990,1990,13046900,"2021-12-13","IRRA"
1990,2040,1965,2010,10867600,"2021-12-14","IRRA"
2010,2030,1980,1990,6382300,"2021-12-15","IRRA"
2010,2240,1990,2090,79626700,"2021-12-16","IRRA"
2090,2170,2070,2090,28415000,"2021-12-17","IRRA"
2190,2190,2050,2080,11473200,"2021-12-20","IRRA"
2080,2180,2080,2130,17385800,"2021-12-21","IRRA"
2140,2160,2090,2090,10198100,"2021-12-22","IRRA"
2090,2120,2070,2080,6990000,"2021-12-23","IRRA"
2090,2110,2010,2020,9904700,"2021-12-24","IRRA"
2020,2020,1905,1960,21962900,"2021-12-27","IRRA"
1960,2000,1935,1955,12590200,"2021-12-28","IRRA"
1965,1970,1925,1925,5004700,"2021-12-29","IRRA"
1920,1980,1905,1975,22541600,"2021-12-30","IRRA"
1975,2050,1955,2050,14162700,"2022-01-03","IRRA"
2050,2080,2010,2070,13253700,"2022-01-04","IRRA"
2080,2080,2010,2030,6033700,"2022-01-05","IRRA"
2030,2130,2010,2060,18250200,"2022-01-06","IRRA"
2060,2100,2040,2060,9141600,"2022-01-07","IRRA"
2060,2180,2050,2170,24460400,"2022-01-10","IRRA"
2170,2200,2030,2090,21501100,"2022-01-11","IRRA"
2110,2150,2070,2110,15032100,"2022-01-12","IRRA"
2110,2130,2090,2100,5524100,"2022-01-13","IRRA"
2100,2110,2030,2050,8850800,"2022-01-14","IRRA"
2030,2050,1985,2030,10516800,"2022-01-17","IRRA"
2030,2060,1965,1975,8820800,"2022-01-18","IRRA"
1975,1975,1925,1925,6855200,"2022-01-19","IRRA"
1920,1980,1910,1980,5418400,"2022-01-20","IRRA"
1980,2010,1965,2000,6058600,"2022-01-21","IRRA"
2000,2030,1975,1985,4848300,"2022-01-24","IRRA"
1970,1980,1850,1850,12500600,"2022-01-25","IRRA"
1820,1820,1725,1770,15190900,"2022-01-26","IRRA"
1800,1805,1745,1765,8819700,"2022-01-27","IRRA"
1775,1790,1745,1765,8279500,"2022-01-28","IRRA"
1765,1850,1760,1830,10486600,"2022-01-31","IRRA"
1850,1865,1795,1830,9680200,"2022-02-02","IRRA"
1830,1830,1750,1770,11099000,"2022-02-03","IRRA"
1770,1810,1755,1795,8004000,"2022-02-04","IRRA"
1800,1830,1790,1815,10552800,"2022-02-07","IRRA"
1820,1820,1785,1795,3491300,"2022-02-08","IRRA"
1810,1855,1795,1835,10854900,"2022-02-09","IRRA"
1835,1855,1800,1820,9554600,"2022-02-10","IRRA"
1820,1825,1795,1805,4911400,"2022-02-11","IRRA"
1805,1805,1750,1770,6499300,"2022-02-14","IRRA"
1770,1810,1755,1755,10277800,"2022-02-15","IRRA"
1755,1810,1755,1805,12692000,"2022-02-16","IRRA"
1805,1805,1760,1765,5888500,"2022-02-17","IRRA"
1755,1770,1740,1765,4344700,"2022-02-18","IRRA"
1765,1770,1720,1730,4432900,"2022-02-21","IRRA"
1730,1740,1685,1700,5040000,"2022-02-22","IRRA"
1695,1860,1690,1840,34710200,"2022-02-23","IRRA"
1840,1855,1730,1770,25412400,"2022-02-24","IRRA"
1775,1820,1750,1760,13997600,"2022-02-25","IRRA"
1760,1800,1755,1765,8000500,"2022-03-01","IRRA"
1750,1780,1735,1760,8011800,"2022-03-02","IRRA"
1755,1850,1735,1850,20209000,"2022-03-04","IRRA"
1850,1875,1795,1820,13914400,"2022-03-07","IRRA"
1830,1885,1800,1800,20743700,"2022-03-08","IRRA"
1800,1825,1735,1765,10152500,"2022-03-09","IRRA"
1765,1785,1750,1765,3264900,"2022-03-10","IRRA"
1765,1775,1755,1765,2179400,"2022-03-11","IRRA"
1765,1780,1750,1765,2818700,"2022-03-14","IRRA"
1765,1770,1740,1745,2645700,"2022-03-15","IRRA"
1745,1755,1720,1755,3087900,"2022-03-16","IRRA"
1755,1770,1735,1745,1290800,"2022-03-17","IRRA"
1745,1760,1720,1730,2228200,"2022-03-18","IRRA"
1725,1740,1700,1705,2142200,"2022-03-21","IRRA"
1705,1735,1700,1725,3788600,"2022-03-22","IRRA"
1725,1745,1720,1735,2202700,"2022-03-23","IRRA"
1735,1770,1720,1740,5966100,"2022-03-24","IRRA"
1740,1750,1710,1740,2621500,"2022-03-25","IRRA"
1740,1755,1720,1740,2331300,"2022-03-28","IRRA"
1740,1750,1720,1730,2113400,"2022-03-29","IRRA"
1730,1745,1695,1705,2695700,"2022-03-30","IRRA"
1700,1725,1690,1695,1934100,"2022-03-31","IRRA"
1695,1715,1685,1695,3284200,"2022-04-01","IRRA"
1695,1710,1620,1670,5589900,"2022-04-04","IRRA"
1670,1670,1630,1635,4629700,"2022-04-05","IRRA"
1635,1655,1630,1645,4044600,"2022-04-06","IRRA"
1645,1655,1610,1625,4070700,"2022-04-07","IRRA"
1625,1630,1580,1590,5264200,"2022-04-08","IRRA"
1590,1600,1505,1535,6061000,"2022-04-11","IRRA"
1535,1560,1530,1540,2956100,"2022-04-12","IRRA"
1540,1545,1495,1500,3508400,"2022-04-13","IRRA"
1500,1510,1465,1500,5146300,"2022-04-14","IRRA"
1500,1605,1495,1595,7822700,"2022-04-18","IRRA"
1595,1605,1515,1550,4135200,"2022-04-19","IRRA"
1550,1560,1515,1520,3288600,"2022-04-20","IRRA"
1520,1535,1515,1525,3426000,"2022-04-21","IRRA"
1525,1530,1495,1500,3438100,"2022-04-22","IRRA"
1500,1500,1460,1460,3818900,"2022-04-25","IRRA"
1460,1460,1415,1420,3788900,"2022-04-26","IRRA"
1420,1460,1390,1460,5910100,"2022-04-27","IRRA"
1460,1470,1440,1445,3761400,"2022-04-28","IRRA"
1445,1445,1410,1415,2424400,"2022-05-09","IRRA"
1415,1415,1380,1390,1717500,"2022-05-10","IRRA"
1390,1405,1385,1395,1884800,"2022-05-11","IRRA"
1395,1400,1335,1385,2899400,"2022-05-12","IRRA"
1385,1385,1350,1375,1378900,"2022-05-13","IRRA"
1375,1450,1370,1450,5045600,"2022-05-17","IRRA"
1450,1450,1385,1400,2721500,"2022-05-18","IRRA"
1400,1410,1335,1410,4342000,"2022-05-19","IRRA"
1410,1410,1360,1360,2971400,"2022-05-20","IRRA"
1360,1370,1345,1350,3579400,"2022-05-23","IRRA"
1350,1375,1345,1370,4465200,"2022-05-24","IRRA"
1370,1370,1330,1350,2430900,"2022-05-25","IRRA"
1350,1365,1330,1350,3778500,"2022-05-27","IRRA"
1350,1425,1350,1420,7795100,"2022-05-30","IRRA"
1420,1445,1395,1430,6121500,"2022-05-31","IRRA"
1430,1450,1415,1415,2394800,"2022-06-02","IRRA"
1415,1445,1355,1400,4960500,"2022-06-03","IRRA"
1400,1400,1350,1365,1936700,"2022-06-06","IRRA"
1365,1365,1330,1345,2416600,"2022-06-07","IRRA"
1345,1380,1320,1380,4421800,"2022-06-08","IRRA"
1380,1415,1380,1395,6131100,"2022-06-09","IRRA"
1395,1400,1355,1395,2893500,"2022-06-10","IRRA"
1395,1395,1355,1360,1336000,"2022-06-13","IRRA"
1360,1390,1335,1375,4133800,"2022-06-14","IRRA"
1375,1405,1355,1380,4035600,"2022-06-15","IRRA"
1380,1440,1380,1430,6692900,"2022-06-16","IRRA"
1425,1430,1350,1370,4961700,"2022-06-17","IRRA"
1370,1370,1325,1355,3105300,"2022-06-20","IRRA"
1350,1375,1335,1370,5316500,"2022-06-21","IRRA"
1370,1395,1360,1370,2717300,"2022-06-22","IRRA"
1370,1370,1340,1365,5168100,"2022-06-23","IRRA"
1365,1420,1365,1410,10284400,"2022-06-24","IRRA"
1410,1415,1390,1410,3347200,"2022-06-27","IRRA"
1415,1425,1395,1425,4358900,"2022-06-28","IRRA"
1420,1430,1365,1365,3724000,"2022-06-29","IRRA"
1365,1365,1340,1360,2359600,"2022-06-30","IRRA"
1360,1360,1275,1275,5322500,"2022-07-01","IRRA"
1275,1275,1220,1255,3300200,"2022-07-04","IRRA"
1255,1320,1255,1290,5195900,"2022-07-05","IRRA"
1290,1300,1275,1300,4887900,"2022-07-06","IRRA"
1305,1360,1280,1300,4804700,"2022-07-07","IRRA"
1300,1310,1295,1300,4393800,"2022-07-08","IRRA"
1300,1370,1290,1325,6614600,"2022-07-11","IRRA"
1335,1370,1335,1355,5195900,"2022-07-12","IRRA"
1375,1380,1325,1325,3240400,"2022-07-13","IRRA"
1320,1320,1265,1275,2961400,"2022-07-14","IRRA"
1275,1280,1235,1270,3421200,"2022-07-15","IRRA"
1270,1295,1240,1265,4088400,"2022-07-18","IRRA"
1265,1285,1265,1275,3821700,"2022-07-19","IRRA"
1280,1295,1270,1280,4060500,"2022-07-20","IRRA"
1275,1355,1275,1355,7791300,"2022-07-21","IRRA"
1360,1360,1320,1320,3594100,"2022-07-22","IRRA"
1320,1330,1280,1280,4999100,"2022-07-25","IRRA"
1285,1315,1275,1285,4652100,"2022-07-26","IRRA"
1285,1300,1270,1290,3751400,"2022-07-27","IRRA"
1290,1330,1290,1320,5921700,"2022-07-28","IRRA"
1325,1330,1295,1305,3706900,"2022-07-29","IRRA"
1310,1315,1280,1300,2226800,"2022-08-01","IRRA"
1300,1300,1260,1275,2887600,"2022-08-02","IRRA"
1280,1290,1255,1255,4131300,"2022-08-03","IRRA"
1260,1280,1255,1270,4103300,"2022-08-04","IRRA"
1270,1295,1270,1285,4306700,"2022-08-05","IRRA"
1290,1315,1280,1280,5057500,"2022-08-08","IRRA"
1275,1295,1260,1285,3983600,"2022-08-09","IRRA"
1280,1285,1250,1270,3277100,"2022-08-10","IRRA"
1270,1305,1265,1275,6302100,"2022-08-11","IRRA"
1275,1275,1250,1270,4155800,"2022-08-12","IRRA"
1270,1325,1265,1305,10169600,"2022-08-15","IRRA"
1310,1315,1280,1295,3110400,"2022-08-16","IRRA"
1295,1295,1265,1275,3006600,"2022-08-18","IRRA"
1275,1280,1265,1275,2806500,"2022-08-19","IRRA"
1275,1280,1255,1255,2818700,"2022-08-22","IRRA"
1250,1260,1235,1260,4928300,"2022-08-23","IRRA"
1260,1265,1240,1250,3075600,"2022-08-24","IRRA"
1245,1270,1225,1245,4456900,"2022-08-25","IRRA"
1245,1250,1210,1225,3235600,"2022-08-26","IRRA"
1225,1230,1140,1140,8694700,"2022-08-29","IRRA"
1140,1155,1095,1155,5774600,"2022-08-30","IRRA"
1155,1165,1130,1165,3762700,"2022-08-31","IRRA"
1165,1190,1145,1170,4280300,"2022-09-01","IRRA"
1165,1175,1145,1160,3365000,"2022-09-02","IRRA"
1160,1175,1140,1170,2968500,"2022-09-05","IRRA"
1165,1185,1155,1180,3762300,"2022-09-06","IRRA"
1175,1180,1160,1170,1177500,"2022-09-07","IRRA"
1170,1180,1150,1165,2223800,"2022-09-08","IRRA"
1165,1170,1150,1170,1975700,"2022-09-09","IRRA"
1170,1190,1165,1175,1977200,"2022-09-12","IRRA"
1175,1210,1170,1190,4257200,"2022-09-13","IRRA"
1190,1190,1170,1180,1555900,"2022-09-14","IRRA"
1175,1210,1170,1205,4226900,"2022-09-15","IRRA"
1205,1210,1190,1205,2691200,"2022-09-16","IRRA"
1205,1210,1150,1165,2873200,"2022-09-19","IRRA"
1165,1170,1130,1170,3212100,"2022-09-20","IRRA"
1160,1175,1150,1165,2601800,"2022-09-21","IRRA"
1160,1180,1155,1165,1727400,"2022-09-22","IRRA"
1160,1160,1145,1160,1780800,"2022-09-23","IRRA"
1160,1165,1145,1160,2134800,"2022-09-26","IRRA"
1160,1205,1150,1195,7333500,"2022-09-27","IRRA"
1195,1205,1180,1185,2855000,"2022-09-28","IRRA"
1190,1215,1170,1195,4552900,"2022-09-29","IRRA"
1195,1200,1165,1200,3791100,"2022-09-30","IRRA"
1200,1200,1185,1200,2638000,"2022-10-03","IRRA"
1200,1245,1190,1225,7237000,"2022-10-04","IRRA"
1225,1230,1180,1195,4110700,"2022-10-05","IRRA"
1195,1195,1155,1180,2775800,"2022-10-06","IRRA"
1180,1195,1155,1180,1923000,"2022-10-07","IRRA"
1170,1195,1130,1145,2670400,"2022-10-10","IRRA"
1140,1145,1115,1135,3589300,"2022-10-11","IRRA"
1135,1150,1110,1110,1979100,"2022-10-12","IRRA"
1110,1115,1070,1090,2621800,"2022-10-13","IRRA"
1095,1100,1060,1095,2463700,"2022-10-14","IRRA"
1095,1095,1030,1030,2135300,"2022-10-17","IRRA"
1030,1045,1005,1040,4341200,"2022-10-18","IRRA"
1040,1105,1040,1090,6645500,"2022-10-19","IRRA"
1090,1110,1075,1110,6583000,"2022-10-20","IRRA"
1110,1145,1110,1140,7283300,"2022-10-21","IRRA"
1140,1165,1130,1155,5861500,"2022-10-24","IRRA"
1155,1165,1145,1150,4197900,"2022-10-25","IRRA"
1150,1160,1140,1155,3695100,"2022-10-26","IRRA"
1155,1185,1140,1160,3241900,"2022-10-27","IRRA"
1160,1165,1140,1160,3460100,"2022-10-28","IRRA"
1155,1210,1155,1205,7792600,"2022-10-31","IRRA"
1205,1210,1185,1195,2440000,"2022-11-01","IRRA"
1195,1200,1185,1190,3314000,"2022-11-02","IRRA"
1185,1195,1180,1185,3306200,"2022-11-03","IRRA"
1180,1180,1145,1165,1700100,"2022-11-04","IRRA"
1165,1170,1110,1150,4948000,"2022-11-07","IRRA"
1150,1175,1140,1170,5422800,"2022-11-08","IRRA"
1170,1200,1165,1190,4366700,"2022-11-09","IRRA"
1195,1200,1175,1175,1958900,"2022-11-10","IRRA"
1175,1190,1160,1190,2915500,"2022-11-11","IRRA"
1190,1335,1185,1300,41925400,"2022-11-14","IRRA"
1300,1315,1210,1230,18202800,"2022-11-15","IRRA"
1225,1230,1155,1180,5909400,"2022-11-16","IRRA"
1180,1190,1155,1180,4168800,"2022-11-17","IRRA"
1175,1190,1160,1170,3259300,"2022-11-18","IRRA"
1170,1175,1150,1165,2537400,"2022-11-21","IRRA"
1165,1185,1150,1155,3039600,"2022-11-22","IRRA"
1155,1170,1135,1160,3271400,"2022-11-23","IRRA"
1120,1165,1120,1145,3178500,"2022-11-24","IRRA"
1145,1160,1125,1135,2673100,"2022-11-25","IRRA"
1100,1135,1095,1120,2042900,"2022-11-28","IRRA"
1120,1140,1110,1120,2783500,"2022-11-29","IRRA"
1120,1130,1110,1110,2039200,"2022-11-30","IRRA"
1110,1120,1085,1090,3238400,"2022-12-01","IRRA"
1090,1110,1070,1080,2274500,"2022-12-02","IRRA"
1080,1085,1050,1060,2115700,"2022-12-05","IRRA"
1060,1065,1015,1035,3082800,"2022-12-06","IRRA"
1035,1040,995,1025,4120100,"2022-12-07","IRRA"
1020,1030,995,1030,5485800,"2022-12-08","IRRA"
1030,1030,1010,1030,4293600,"2022-12-09","IRRA"
1030,1030,1005,1020,2273500,"2022-12-12","IRRA"
1015,1030,1000,1010,3508900,"2022-12-13","IRRA"
1010,1035,1005,1015,2552100,"2022-12-14","IRRA"
1015,1025,1005,1020,2000800,"2022-12-15","IRRA"
1020,1025,1000,1020,3568500,"2022-12-16","IRRA"
1020,1035,1010,1025,2089700,"2022-12-19","IRRA"
1025,1030,1000,1020,2806900,"2022-12-20","IRRA"
1020,1030,1005,1020,2331200,"2022-12-21","IRRA"
1020,1025,1010,1020,2044200,"2022-12-22","IRRA"
1020,1030,1000,1010,4017300,"2022-12-23","IRRA"
1010,1065,1010,1065,4403700,"2022-12-26","IRRA"
1065,1085,1030,1055,4594500,"2022-12-27","IRRA"
1050,1050,1020,1040,2540500,"2022-12-28","IRRA"
1040,1050,1025,1050,3635100,"2022-12-29","IRRA"
1050,1150,1025,1080,6835600,"2022-12-30","IRRA"
1075,1085,1045,1055,1322400,"2023-01-02","IRRA"
1055,1070,1045,1055,3298400,"2023-01-03","IRRA"
1055,1060,1040,1050,2761300,"2023-01-04","IRRA"
1050,1055,1000,1035,2633200,"2023-01-05","IRRA"
1035,1040,1015,1040,2029200,"2023-01-06","IRRA"
1040,1045,1020,1040,2589200,"2023-01-09","IRRA"
1040,1055,1025,1040,3577000,"2023-01-10","IRRA"
1040,1045,1025,1040,3142700,"2023-01-11","IRRA"
1040,1055,1025,1040,3007000,"2023-01-12","IRRA"
1040,1040,1020,1035,3199200,"2023-01-13","IRRA"
1035,1050,1020,1045,2897500,"2023-01-16","IRRA"
1045,1055,1030,1055,4111800,"2023-01-17","IRRA"
1055,1055,1035,1055,3365700,"2023-01-18","IRRA"
1055,1055,1035,1055,3455800,"2023-01-19","IRRA"
1055,1060,1040,1060,4861800,"2023-01-20","IRRA"
1070,1080,1045,1060,3417900,"2023-01-24","IRRA"
1060,1065,1045,1060,2662400,"2023-01-25","IRRA"
1060,1075,1050,1065,4556200,"2023-01-26","IRRA"
1065,1075,1055,1070,6255800,"2023-01-27","IRRA"
1070,1090,1065,1075,4470800,"2023-01-30","IRRA"
1075,1080,1060,1070,3344700,"2023-01-31","IRRA"
1070,1075,1060,1065,2684300,"2023-02-01","IRRA"
1065,1065,1050,1065,2657400,"2023-02-02","IRRA"
1070,1070,1055,1060,4329600,"2023-02-03","IRRA"
1060,1065,1045,1055,2384200,"2023-02-06","IRRA"
1055,1055,1000,1010,4243100,"2023-02-07","IRRA"
1010,1030,1000,1020,4284500,"2023-02-08","IRRA"
1020,1020,1000,1015,2925600,"2023-02-09","IRRA"
1010,1015,995,1010,1677200,"2023-02-10","IRRA"
1010,1010,970,1000,3229100,"2023-02-13","IRRA"
1000,1035,1000,1025,3796200,"2023-02-14","IRRA"
1025,1030,995,1005,2693900,"2023-02-15","IRRA"
1005,1010,985,1005,2200000,"2023-02-16","IRRA"
1005,1010,990,1005,2505300,"2023-02-17","IRRA"
1005,1015,990,1015,4015500,"2023-02-20","IRRA"
1015,1035,1010,1020,3395000,"2023-02-21","IRRA"
1020,1020,1000,1010,1761100,"2023-02-22","IRRA"
1010,1010,1000,1010,852500,"2023-02-23","IRRA"
1010,1020,1000,1020,3539300,"2023-02-24","IRRA"
1020,1060,1015,1030,4757300,"2023-02-27","IRRA"
1030,1030,1015,1030,2097500,"2023-02-28","IRRA"
1030,1030,1010,1015,2329100,"2023-03-01","IRRA"
1015,1035,1000,1000,5334800,"2023-03-02","IRRA"
1000,1005,985,995,2965800,"2023-03-03","IRRA"
990,990,955,955,4372600,"2023-03-06","IRRA"
950,955,920,945,3538700,"2023-03-07","IRRA"
940,960,920,945,3350000,"2023-03-08","IRRA"
945,960,920,935,3132400,"2023-03-09","IRRA"
935,935,905,920,2865300,"2023-03-10","IRRA"
915,935,900,915,3457600,"2023-03-13","IRRA"
915,915,855,885,2620900,"2023-03-14","IRRA"
885,885,825,840,2080700,"2023-03-15","IRRA"
840,840,800,835,2366500,"2023-03-16","IRRA"
835,900,810,900,7844400,"2023-03-17","IRRA"
920,975,890,900,3719100,"2023-03-20","IRRA"
900,935,875,930,5747200,"2023-03-21","IRRA"
930,930,890,900,2167200,"2023-03-24","IRRA"
895,900,880,895,1806300,"2023-03-27","IRRA"
895,920,885,895,2940300,"2023-03-28","IRRA"
895,905,885,900,2416700,"2023-03-29","IRRA"
895,915,895,905,2202300,"2023-03-30","IRRA"
905,915,900,915,2478000,"2023-03-31","IRRA"
915,965,880,890,4882900,"2023-04-03","IRRA"
885,890,845,870,2467200,"2023-04-04","IRRA"
865,870,845,860,2429600,"2023-04-05","IRRA"
860,870,835,870,3775400,"2023-04-06","IRRA"
870,880,850,865,2151600,"2023-04-10","IRRA"
860,865,835,840,1826200,"2023-04-11","IRRA"
840,840,825,835,2114600,"2023-04-12","IRRA"
835,835,805,835,3380200,"2023-04-13","IRRA"
830,840,810,825,1638600,"2023-04-14","IRRA"
825,830,785,815,4081100,"2023-04-17","IRRA"
810,835,800,830,3776200,"2023-04-18","IRRA"
840,860,820,830,3473300,"2023-04-26","IRRA"
825,880,815,865,6531600,"2023-04-27","IRRA"
865,880,820,825,3358400,"2023-04-28","IRRA"
820,885,810,850,3530100,"2023-05-02","IRRA"
850,850,825,835,2487000,"2023-05-03","IRRA"
835,840,815,825,2515200,"2023-05-04","IRRA"
825,835,815,825,3444800,"2023-05-05","IRRA"
825,825,795,805,3109500,"2023-05-08","IRRA"
805,805,750,755,4763500,"2023-05-09","IRRA"
760,795,740,780,6032600,"2023-05-10","IRRA"
785,800,760,775,4848300,"2023-05-11","IRRA"
775,800,765,765,2805800,"2023-05-12","IRRA"
760,780,755,770,2884100,"2023-05-15","IRRA"
770,790,755,755,3520100,"2023-05-16","IRRA"
755,800,750,760,3310900,"2023-05-17","IRRA"
760,770,735,765,4156000,"2023-05-19","IRRA"
765,790,765,785,3733800,"2023-05-22","IRRA"
785,795,775,785,2620700,"2023-05-23","IRRA"
785,800,770,790,4601800,"2023-05-24","IRRA"
790,790,760,765,1460800,"2023-05-25","IRRA"
760,790,745,750,2685200,"2023-05-26","IRRA"
750,750,700,700,4432100,"2023-05-29","IRRA"
695,700,655,655,3069900,"2023-05-30","IRRA"
650,680,610,655,3090200,"2023-05-31","IRRA"
655,685,640,685,4096700,"2023-06-05","IRRA"
685,695,660,685,4612100,"2023-06-06","IRRA"
685,705,670,695,3723300,"2023-06-07","IRRA"
695,710,675,705,3980600,"2023-06-08","IRRA"
695,710,670,705,4186700,"2023-06-09","IRRA"
700,725,690,695,3498000,"2023-06-12","IRRA"
690,695,670,680,2242000,"2023-06-13","IRRA"
680,680,665,665,872000,"2023-06-14","IRRA"
665,665,640,645,2075700,"2023-06-15","IRRA"
645,650,590,590,3138700,"2023-06-16","IRRA"
590,600,575,600,2773300,"2023-06-19","IRRA"
605,630,580,595,10069300,"2023-06-20","IRRA"
590,590,565,570,2259900,"2023-06-21","IRRA"
486,575,486,570,3009700,"2023-06-22","IRRA"
565,570,530,555,3309900,"2023-06-23","IRRA"
555,555,515,540,2966700,"2023-06-26","IRRA"
535,545,525,535,1436100,"2023-06-27","IRRA"
535,555,530,545,3599200,"2023-07-03","IRRA"
545,580,540,575,4488200,"2023-07-04","IRRA"
575,590,565,580,3764600,"2023-07-05","IRRA"
580,585,565,580,2430500,"2023-07-06","IRRA"
575,590,570,580,3270900,"2023-07-07","IRRA"
580,595,575,590,2846900,"2023-07-10","IRRA"
590,600,575,600,2927500,"2023-07-11","IRRA"
600,600,580,590,2667600,"2023-07-12","IRRA"
590,615,580,610,4874500,"2023-07-13","IRRA"
610,625,600,620,3902100,"2023-07-14","IRRA"
620,620,595,600,1572400,"2023-07-17","IRRA"
600,600,585,600,1786000,"2023-07-18","IRRA"
600,600,580,600,2853600,"2023-07-20","IRRA"
600,605,580,600,2895300,"2023-07-21","IRRA"
600,615,595,615,2479400,"2023-07-24","IRRA"
615,615,600,610,1884000,"2023-07-25","IRRA"
610,610,580,580,2348500,"2023-07-26","IRRA"
580,580,550,570,3168100,"2023-07-27","IRRA"
570,585,560,580,2817000,"2023-07-28","IRRA"
580,610,575,595,4149200,"2023-07-31","IRRA"
595,605,585,595,2573100,"2023-08-01","IRRA"
595,600,575,590,1511900,"2023-08-02","IRRA"
585,595,575,590,1877200,"2023-08-03","IRRA"
590,590,565,565,1217800,"2023-08-04","IRRA"
565,565,550,560,1328300,"2023-08-07","IRRA"
560,585,550,585,3372800,"2023-08-08","IRRA"
585,585,560,570,1964600,"2023-08-09","IRRA"
570,580,565,580,2655900,"2023-08-10","IRRA"
580,585,570,580,2451000,"2023-08-11","IRRA"
580,595,560,570,2312700,"2023-08-14","IRRA"
565,570,550,550,1762400,"2023-08-15","IRRA"
550,550,510,515,3511200,"2023-08-16","IRRA"
515,515,494,505,1945200,"2023-08-18","IRRA"
505,510,496,500,1717400,"2023-08-21","IRRA"
498,500,454,480,6577200,"2023-08-22","IRRA"
480,480,470,470,5681600,"2023-08-23","IRRA"
470,474,456,466,2341700,"2023-08-24","IRRA"
466,472,460,464,2042200,"2023-08-25","IRRA"
464,464,442,464,3643700,"2023-08-28","IRRA"
464,472,458,468,462800,"2023-08-29","IRRA"
470,490,470,474,2774200,"2023-08-30","IRRA"
478,482,458,476,3291600,"2023-08-31","IRRA"
476,484,462,484,1123800,"2023-09-01","IRRA"
482,486,476,486,2091900,"2023-09-04","IRRA"
488,492,476,490,3001800,"2023-09-05","IRRA"
490,494,478,492,3882000,"2023-09-06","IRRA"
494,505,482,500,2840200,"2023-09-07","IRRA"
500,520,490,520,2855400,"2023-09-08","IRRA"
520,550,510,550,7920600,"2023-09-11","IRRA"
550,585,540,570,8713200,"2023-09-12","IRRA"
570,590,545,590,11200600,"2023-09-13","IRRA"
585,610,585,610,9490600,"2023-09-14","IRRA"
610,615,585,585,7475200,"2023-09-15","IRRA"
580,580,480,480,16107200,"2023-09-18","IRRA"
436,510,436,510,6202700,"2023-09-19","IRRA"
510,525,500,515,3678100,"2023-09-20","IRRA"
515,540,494,494,5378800,"2023-09-21","IRRA"
494,510,480,488,7212400,"2023-09-22","IRRA"
488,496,476,488,3231800,"2023-09-25","IRRA"
490,496,476,494,11636700,"2023-09-26","IRRA"
494,510,490,510,11284000,"2023-09-27","IRRA"
510,520,498,515,6663300,"2023-09-29","IRRA"
520,520,484,484,5520300,"2023-10-02","IRRA"
484,510,484,510,6269100,"2023-10-03","IRRA"
510,510,496,500,4984800,"2023-10-04","IRRA"
500,500,480,492,2086600,"2023-10-05","IRRA"
494,500,482,500,2202100,"2023-10-06","IRRA"
500,500,490,490,2107700,"2023-10-09","IRRA"
490,500,486,496,2271000,"2023-10-10","IRRA"
498,510,492,496,3145800,"2023-10-11","IRRA"
496,498,490,494,1634600,"2023-10-12","IRRA"
494,494,488,494,1957100,"2023-10-13","IRRA"
494,494,484,492,2242800,"2023-10-16","IRRA"
486,500,486,494,3065000,"2023-10-17","IRRA"
492,496,486,494,2213500,"2023-10-18","IRRA"
492,492,486,490,2055900,"2023-10-19","IRRA"
486,492,482,486,1703800,"2023-10-20","IRRA"
486,488,480,486,2102500,"2023-10-23","IRRA"
486,498,484,490,2403000,"2023-10-24","IRRA"
490,498,488,498,2384300,"2023-10-25","IRRA"
498,498,480,486,2303900,"2023-10-26","IRRA"
486,490,480,488,2013600,"2023-10-27","IRRA"
486,488,478,486,2164300,"2023-10-30","IRRA"
486,488,480,484,2406300,"2023-10-31","IRRA"
484,486,478,482,1890500,"2023-11-01","IRRA"
482,486,478,484,1927700,"2023-11-02","IRRA"
484,484,472,474,2361700,"2023-11-03","IRRA"
474,494,468,480,3275000,"2023-11-06","IRRA"
480,484,472,478,1888100,"2023-11-07","IRRA"
478,482,476,480,1837700,"2023-11-08","IRRA"
480,484,476,480,2431800,"2023-11-09","IRRA"
480,484,476,480,1158200,"2023-11-10","IRRA"
478,484,476,480,1833100,"2023-11-13","IRRA"
478,480,470,474,5629100,"2023-11-14","IRRA"
474,478,468,476,2159700,"2023-11-15","IRRA"
476,480,468,476,2455600,"2023-11-16","IRRA"
474,480,466,472,2526800,"2023-11-17","IRRA"
470,486,470,476,3828100,"2023-11-20","IRRA"
476,480,472,474,1810900,"2023-11-21","IRRA"
472,480,470,472,1279700,"2023-11-22","IRRA"
472,474,470,474,1359100,"2023-11-23","IRRA"
474,474,468,474,1934900,"2023-11-24","IRRA"
474,476,466,474,2435100,"2023-11-27","IRRA"
474,476,470,470,1810600,"2023-11-28","IRRA"
468,470,466,470,3055600,"2023-11-29","IRRA"
470,476,464,476,3398400,"2023-11-30","IRRA"
476,482,470,478,3712200,"2023-12-01","IRRA"
476,555,476,535,12071100,"2023-12-04","IRRA"
540,665,515,620,79537800,"2023-12-05","IRRA"
640,670,535,570,48220500,"2023-12-06","IRRA"
570,585,525,535,10593800,"2023-12-07","IRRA"
540,590,520,565,19505000,"2023-12-08","IRRA"
565,580,505,505,8404600,"2023-12-11","IRRA"
500,510,480,488,6024000,"2023-12-12","IRRA"
492,565,492,535,21178200,"2023-12-13","IRRA"
540,545,510,540,7249200,"2023-12-14","IRRA"
540,570,530,550,7342400,"2023-12-15","IRRA"
565,685,530,685,102113800,"2023-12-18","IRRA"
730,855,685,855,130225400,"2023-12-19","IRRA"
885,1045,810,870,128115900,"2023-12-20","IRRA"
865,875,690,760,52839600,"2023-12-21","IRRA"
770,915,710,790,84599600,"2023-12-22","IRRA"
800,920,795,835,52013100,"2023-12-27","IRRA"
840,900,745,770,29961500,"2023-12-28","IRRA"
775,815,730,800,26351900,"2023-12-29","IRRA"
800,815,745,745,17496800,"2024-01-02","IRRA"
750,790,735,755,22633300,"2024-01-03","IRRA"
760,805,750,760,21580800,"2024-01-04","IRRA"
765,780,680,705,17202400,"2024-01-05","IRRA"
710,715,640,650,12963400,"2024-01-08","IRRA"
610,675,585,615,16456100,"2024-01-09","IRRA"
615,630,590,610,8040800,"2024-01-10","IRRA"
575,615,570,590,10451500,"2024-01-11","IRRA"
545,605,545,585,7952400,"2024-01-12","IRRA"
565,605,565,585,7451700,"2024-01-15","IRRA"
540,615,540,605,12454200,"2024-01-16","IRRA"
600,620,575,575,23449700,"2024-01-17","IRRA"
580,585,545,550,10514000,"2024-01-18","IRRA"
520,555,520,540,4415200,"2024-01-19","IRRA"
540,555,520,525,8611200,"2024-01-22","IRRA"
570,570,505,515,6884700,"2024-01-23","IRRA"
500,520,498,498,2974100,"2024-01-24","IRRA"
480,530,480,505,8825800,"2024-01-25","IRRA"
498,510,480,480,5021900,"2024-01-26","IRRA"
462,505,462,500,6806300,"2024-01-29","IRRA"
482,520,482,496,4931700,"2024-01-30","IRRA"
480,515,480,505,4778000,"2024-01-31","IRRA"
484,520,484,510,5199200,"2024-02-01","IRRA"
510,515,498,498,2775300,"2024-02-02","IRRA"
498,515,494,500,4501300,"2024-02-05","IRRA"
505,510,496,510,3274300,"2024-02-06","IRRA"
510,515,496,510,3165900,"2024-02-07","IRRA"
486,520,486,505,2803300,"2024-02-12","IRRA"
490,510,490,505,4276300,"2024-02-13","IRRA"
482,520,482,510,4614100,"2024-02-15","IRRA"
498,520,498,510,3789600,"2024-02-16","IRRA"
510,520,500,510,2876800,"2024-02-19","IRRA"
510,535,500,535,4935100,"2024-02-20","IRRA"
535,550,520,530,3331900,"2024-02-21","IRRA"
496,550,496,525,2054200,"2024-02-22","IRRA"
525,525,500,520,2207400,"2024-02-23","IRRA"
520,530,510,520,4748200,"2024-02-26","IRRA"
520,525,510,520,2731600,"2024-02-27","IRRA"
520,525,510,525,2777900,"2024-02-28","IRRA"
525,525,490,496,3689200,"2024-02-29","IRRA"
496,505,494,496,1673100,"2024-03-01","IRRA"
494,500,490,492,2115300,"2024-03-04","IRRA"
492,492,488,488,1240800,"2024-03-05","IRRA"
488,492,484,490,1049800,"2024-03-06","IRRA"
490,494,488,488,1064900,"2024-03-07","IRRA"
488,494,484,494,2143900,"2024-03-08","IRRA"
494,505,486,496,2064800,"2024-03-13","IRRA"
496,498,488,496,1915900,"2024-03-14","IRRA"
496,496,490,494,1215600,"2024-03-15","IRRA"
492,492,480,488,1868900,"2024-03-18","IRRA"
488,488,480,488,1802000,"2024-03-19","IRRA"
486,488,480,486,1685400,"2024-03-20","IRRA"
486,505,480,492,4500400,"2024-03-21","IRRA"
490,615,486,615,48384700,"2024-03-22","IRRA"
670,670,535,555,51207500,"2024-03-25","IRRA"
560,560,520,530,6090200,"2024-03-26","IRRA"
540,625,530,570,44649000,"2024-03-27","IRRA"
575,590,530,560,10910100,"2024-03-28","IRRA"
555,580,530,550,11484400,"2024-04-01","IRRA"
555,560,515,520,5058600,"2024-04-02","IRRA"
525,525,498,515,3775000,"2024-04-03","IRRA"
520,535,498,500,6243200,"2024-04-04","IRRA"
510,570,500,525,24675200,"2024-04-05","IRRA"
525,530,490,505,4969100,"2024-04-16","IRRA"
510,515,494,500,1864600,"2024-04-17","IRRA"
496,505,494,496,1976600,"2024-04-18","IRRA"
490,496,484,486,2249600,"2024-04-19","IRRA"
486,505,484,486,2194100,"2024-04-22","IRRA"
488,505,486,490,1877100,"2024-04-23","IRRA"
494,496,482,490,2013600,"2024-04-24","IRRA"
494,496,486,490,1436000,"2024-04-25","IRRA"
474,490,472,474,1881400,"2024-04-26","IRRA"
478,478,470,474,1608300,"2024-04-29","IRRA"
476,486,470,480,1220200,"2024-04-30","IRRA"
482,482,468,468,1395900,"2024-05-02","IRRA"
468,480,464,470,1424900,"2024-05-03","IRRA"
472,482,468,476,1349400,"2024-05-06","IRRA"
474,480,470,472,1156000,"2024-05-07","IRRA"
472,476,468,472,939800,"2024-05-08","IRRA"
470,474,466,472,1378000,"2024-05-13","IRRA"
470,476,470,472,725900,"2024-05-14","IRRA"
472,478,468,476,1155700,"2024-05-15","IRRA"
476,482,470,476,1333400,"2024-05-16","IRRA"
476,478,474,476,1030100,"2024-05-17","IRRA"
476,510,476,488,4599900,"2024-05-20","IRRA"
498,545,498,525,20001500,"2024-05-21","IRRA"
530,530,498,498,4698200,"2024-05-22","IRRA"
498,505,482,488,2702000,"2024-05-27","IRRA"
488,500,484,498,3152700,"2024-05-28","IRRA"
498,515,490,496,4517300,"2024-05-29","IRRA"
496,498,488,496,1172600,"2024-05-30","IRRA"
498,505,488,494,1507100,"2024-05-31","IRRA"
498,500,488,492,1041100,"2024-06-03","IRRA"
490,498,484,488,1434100,"2024-06-04","IRRA"
488,490,472,476,1436900,"2024-06-05","IRRA"
476,480,470,472,595300,"2024-06-06","IRRA"
472,474,460,468,1634700,"2024-06-07","IRRA"
468,470,462,468,819300,"2024-06-10","IRRA"
466,500,466,494,6177500,"2024-06-11","IRRA"
498,498,480,480,1496500,"2024-06-12","IRRA"
484,486,478,480,730500,"2024-06-13","IRRA"
498,498,472,476,857500,"2024-06-14","IRRA"
476,476,462,468,1083900,"2024-06-19","IRRA"
468,470,462,466,1112700,"2024-06-20","IRRA"
468,480,464,480,1614000,"2024-06-21","IRRA"
480,480,472,472,807200,"2024-06-24","IRRA"
474,476,468,474,516400,"2024-06-25","IRRA"
474,486,470,478,2454500,"2024-06-26","IRRA"
478,480,470,474,717500,"2024-06-27","IRRA"
470,484,470,478,1646000,"2024-06-28","IRRA"
478,480,474,478,1394000,"2024-07-01","IRRA"
478,494,466,472,2990800,"2024-07-02","IRRA"
472,478,470,474,530900,"2024-07-03","IRRA"
478,486,474,478,1552700,"2024-07-04","IRRA"
478,480,474,480,820900,"2024-07-05","IRRA"
480,482,474,482,1956500,"2024-07-08","IRRA"
482,486,476,482,795100,"2024-07-09","IRRA"
480,484,476,476,1003900,"2024-07-10","IRRA"
476,478,470,474,948500,"2024-07-11","IRRA"
474,478,470,474,897100,"2024-07-12","IRRA"
474,480,470,476,1313900,"2024-07-15","IRRA"
474,478,470,472,797700,"2024-07-16","IRRA"
472,476,470,472,864400,"2024-07-17","IRRA"
472,474,464,470,1155800,"2024-07-18","IRRA"
470,470,466,470,547800,"2024-07-19","IRRA"
470,470,466,470,959100,"2024-07-22","IRRA"
470,470,464,470,1031200,"2024-07-23","IRRA"
470,482,464,470,2505700,"2024-07-24","IRRA"
470,472,460,466,782600,"2024-07-25","IRRA"
468,470,464,466,414300,"2024-07-26","IRRA"
470,470,462,466,730300,"2024-07-29","IRRA"
466,470,462,468,786000,"2024-07-30","IRRA"
464,470,460,464,543700,"2024-07-31","IRRA"
464,472,462,468,1402700,"2024-08-01","IRRA"
468,468,460,464,879300,"2024-08-02","IRRA"
464,464,444,444,1482200,"2024-08-05","IRRA"
446,446,436,442,794400,"2024-08-06","IRRA"
442,462,442,452,1922200,"2024-08-07","IRRA"
452,456,446,448,907700,"2024-08-08","IRRA"
448,458,442,454,1156000,"2024-08-09","IRRA"
454,460,448,452,1137900,"2024-08-12","IRRA"
454,458,452,452,1050500,"2024-08-13","IRRA"
452,458,450,454,934300,"2024-08-14","IRRA"
456,460,452,454,1317600,"2024-08-15","IRRA"
462,472,454,464,2718300,"2024-08-16","IRRA"
470,476,464,464,1094700,"2024-08-19","IRRA"
464,474,462,468,734900,"2024-08-20","IRRA"
470,570,468,530,24282400,"2024-08-21","IRRA"
535,535,484,484,9198600,"2024-08-22","IRRA"
484,505,484,494,5178500,"2024-08-23","IRRA"
496,530,494,510,5282700,"2024-08-26","IRRA"
510,550,510,515,9592200,"2024-08-27","IRRA"
520,530,505,505,3050000,"2024-08-28","IRRA"
505,535,494,500,4364500,"2024-08-29","IRRA"
505,510,494,494,1881900,"2024-08-30","IRRA"
494,496,482,492,1131900,"2024-09-02","IRRA"
492,496,484,488,1344700,"2024-09-03","IRRA"
494,500,482,488,2132100,"2024-09-04","IRRA"
490,498,482,484,1603600,"2024-09-05","IRRA"
482,510,478,492,4520600,"2024-09-06","IRRA"
494,494,482,484,1349100,"2024-09-09","IRRA"
484,510,484,496,3583800,"2024-09-10","IRRA"
505,505,486,488,1461800,"2024-09-11","IRRA"
488,490,470,476,2303600,"2024-09-12","IRRA"
476,498,474,482,3010300,"2024-09-13","IRRA"
482,498,478,486,2206900,"2024-09-17","IRRA"
486,492,484,486,1244000,"2024-09-18","IRRA"
486,490,480,480,1199500,"2024-09-19","IRRA"
486,486,478,480,689500,"2024-09-20","IRRA"
484,488,470,480,2374500,"2024-09-23","IRRA"
480,488,474,478,2393400,"2024-09-24","IRRA"
478,505,478,480,9033800,"2024-09-25","IRRA"
482,496,480,486,3197400,"2024-09-26","IRRA"
486,498,484,486,5457100,"2024-09-27","IRRA"
486,515,478,486,12262700,"2024-09-30","IRRA"
488,488,478,478,2246600,"2024-10-01","IRRA"
480,482,472,474,1762000,"2024-10-02","IRRA"
476,478,472,474,818300,"2024-10-03","IRRA"
474,478,472,474,534000,"2024-10-04","IRRA"
470,476,470,474,714600,"2024-10-07","IRRA"
474,474,470,474,697300,"2024-10-08","IRRA"
474,476,470,472,750900,"2024-10-09","IRRA"
474,474,468,472,982300,"2024-10-10","IRRA"
472,498,470,474,18827300,"2024-10-11","IRRA"
474,480,472,476,1585100,"2024-10-14","IRRA"
476,478,474,476,729100,"2024-10-15","IRRA"
476,482,476,478,954200,"2024-10-16","IRRA"
478,486,478,480,1424300,"2024-10-17","IRRA"
482,482,476,480,1079400,"2024-10-18","IRRA"
478,484,476,482,883800,"2024-10-21","IRRA"
478,482,472,476,1161100,"2024-10-22","IRRA"
476,480,472,478,987100,"2024-10-23","IRRA"
474,476,470,474,936300,"2024-10-24","IRRA"
474,480,472,472,819400,"2024-10-25","IRRA"
472,476,468,470,593100,"2024-10-28","IRRA"
470,480,466,470,1042900,"2024-10-29","IRRA"
470,474,466,472,754600,"2024-10-30","IRRA"
472,472,466,470,426100,"2024-10-31","IRRA"
472,476,456,460,1252400,"2024-11-01","IRRA"
460,460,450,458,1173700,"2024-11-04","IRRA"
460,464,454,460,904400,"2024-11-05","IRRA"
454,460,454,456,857700,"2024-11-06","IRRA"
456,458,452,454,694200,"2024-11-07","IRRA"
454,460,448,450,1112200,"2024-11-08","IRRA"
458,458,446,446,779600,"2024-11-11","IRRA"
446,448,438,444,786700,"2024-11-12","IRRA"
426,444,426,440,401000,"2024-11-13","IRRA"
440,440,434,436,470900,"2024-11-14","IRRA"
436,440,428,428,976400,"2024-11-15","IRRA"
430,434,420,422,660400,"2024-11-18","IRRA"
422,426,420,424,625600,"2024-11-19","IRRA"
426,426,414,424,1217500,"2024-11-20","IRRA"
424,430,414,414,920600,"2024-11-21","IRRA"
416,418,408,418,847600,"2024-11-22","IRRA"
418,428,416,426,1173800,"2024-11-25","IRRA"
430,430,420,422,736800,"2024-11-26","IRRA"
424,426,420,420,480300,"2024-11-28","IRRA"
420,424,414,420,1145500,"2024-11-29","IRRA"
420,422,400,408,1092600,"2024-12-02","IRRA"
408,410,400,400,677600,"2024-12-03","IRRA"
400,404,392,400,1269900,"2024-12-04","IRRA"
400,400,392,398,750700,"2024-12-05","IRRA"
400,408,398,402,1389300,"2024-12-06","IRRA"
404,424,404,424,1509300,"2024-12-09","IRRA"
426,426,412,420,1732700,"2024-12-10","IRRA"
420,422,414,420,920100,"2024-12-11","IRRA"
420,420,416,416,610300,"2024-12-12","IRRA"
420,420,414,416,913200,"2024-12-13","IRRA"
416,416,406,412,602300,"2024-12-16","IRRA"
410,412,406,408,699100,"2024-12-17","IRRA"
410,416,404,406,521900,"2024-12-18","IRRA"
402,406,396,396,688800,"2024-12-19","IRRA"
396,402,392,396,812400,"2024-12-20","IRRA"
398,404,398,402,596300,"2024-12-23","IRRA"
404,404,398,400,581900,"2024-12-24","IRRA"
398,404,398,404,471800,"2024-12-27","IRRA"
404,404,396,400,708200,"2024-12-30","IRRA"
402,432,400,408,2492200,"2025-01-02","IRRA"
408,414,404,406,846900,"2025-01-03","IRRA"
412,480,412,466,12453200,"2025-01-06","IRRA"
470,476,430,436,3859300,"2025-01-07","IRRA"
438,452,436,440,1978300,"2025-01-08","IRRA"
440,446,432,432,948700,"2025-01-09","IRRA"
432,432,420,420,1270600,"2025-01-10","IRRA"
420,430,408,410,1101600,"2025-01-13","IRRA"
404,412,404,404,758800,"2025-01-14","IRRA"
404,410,396,408,1280900,"2025-01-15","IRRA"
406,412,388,390,1767800,"2025-01-16","IRRA"
390,450,376,406,7035700,"2025-01-17","IRRA"
406,408,392,392,3542500,"2025-01-20","IRRA"
396,400,392,392,562600,"2025-01-21","IRRA"
392,430,388,398,2645300,"2025-01-22","IRRA"
400,402,394,398,582200,"2025-01-23","IRRA"
400,400,394,396,798700,"2025-01-24","IRRA"
396,396,388,392,948700,"2025-01-30","IRRA"
396,418,392,400,2059700,"2025-01-31","IRRA"
400,404,390,394,843000,"2025-02-03","IRRA"
400,406,392,398,1675400,"2025-02-04","IRRA"
398,404,396,402,1302400,"2025-02-05","IRRA"
402,402,392,396,571000,"2025-02-06","IRRA"
396,400,392,394,1138600,"2025-02-07","IRRA"
396,400,390,394,995500,"2025-02-10","IRRA"
392,396,382,390,1157300,"2025-02-11","IRRA"
390,400,388,390,593300,"2025-02-12","IRRA"
390,402,386,390,1247200,"2025-02-13","IRRA"
392,394,388,392,651500,"2025-02-14","IRRA"
394,400,390,398,1194200,"2025-02-17","IRRA"
398,410,398,404,1123800,"2025-02-18","IRRA"
398,408,398,398,1275100,"2025-02-19","IRRA"
398,400,394,398,632600,"2025-02-20","IRRA"
398,404,394,396,362700,"2025-02-21","IRRA"
394,396,390,394,718400,"2025-02-24","IRRA"
394,394,384,390,1051600,"2025-02-25","IRRA"
390,398,388,396,1022900,"2025-02-26","IRRA"
396,400,388,396,1087300,"2025-02-27","IRRA"
396,396,380,390,1037200,"2025-02-28","IRRA"
390,390,378,388,993200,"2025-03-03","IRRA"
386,388,378,382,615500,"2025-03-04","IRRA"