"Open","High","Low","Close","Volume","Date","Emiten"
276,276,276,276,804700,"2018-07-09","RISE"
344,344,344,344,30900,"2018-07-10","RISE"
430,430,408,430,22769900,"2018-07-11","RISE"
450,454,410,422,8088500,"2018-07-12","RISE"
424,430,416,426,4603900,"2018-07-13","RISE"
426,430,418,426,4037400,"2018-07-16","RISE"
426,440,422,436,4359100,"2018-07-17","RISE"
438,440,434,436,4219700,"2018-07-18","RISE"
436,440,434,436,3720600,"2018-07-19","RISE"
436,472,434,464,10036800,"2018-07-20","RISE"
464,510,464,498,8752500,"2018-07-23","RISE"
500,520,498,500,10256500,"2018-07-24","RISE"
505,505,494,496,3322800,"2018-07-25","RISE"
494,496,478,490,4198200,"2018-07-26","RISE"
490,494,480,480,3075300,"2018-07-27","RISE"
480,480,466,472,2943900,"2018-07-30","RISE"
470,470,446,464,4436600,"2018-07-31","RISE"
462,492,454,470,9712600,"2018-08-01","RISE"
472,472,464,470,2258100,"2018-08-02","RISE"
470,510,468,478,12255200,"2018-08-03","RISE"
478,490,474,482,4155800,"2018-08-06","RISE"
480,480,470,478,1624300,"2018-08-07","RISE"
476,500,476,498,7018200,"2018-08-08","RISE"
500,565,498,565,9924700,"2018-08-09","RISE"
575,625,535,565,13814100,"2018-08-10","RISE"
565,565,520,525,2481700,"2018-08-13","RISE"
520,555,505,555,2545300,"2018-08-14","RISE"
560,595,545,585,5667800,"2018-08-15","RISE"
585,620,585,610,6262200,"2018-08-16","RISE"
610,610,610,610,0,"2018-08-17","RISE"
610,640,600,630,5003800,"2018-08-20","RISE"
635,635,605,630,4707800,"2018-08-21","RISE"
630,630,630,630,0,"2018-08-22","RISE"
630,635,605,615,2605100,"2018-08-23","RISE"
615,625,605,625,3949800,"2018-08-24","RISE"
625,625,605,620,3486700,"2018-08-27","RISE"
625,625,605,605,1903500,"2018-08-28","RISE"
605,605,585,605,3130400,"2018-08-29","RISE"
605,605,570,595,3676400,"2018-08-30","RISE"
590,595,585,595,2076900,"2018-08-31","RISE"
595,595,585,590,1567100,"2018-09-03","RISE"
600,600,590,595,1608400,"2018-09-04","RISE"
600,600,540,575,1682300,"2018-09-05","RISE"
565,575,550,570,2517800,"2018-09-06","RISE"
575,575,565,570,2154800,"2018-09-07","RISE"
565,575,565,575,1780400,"2018-09-10","RISE"
575,575,575,575,0,"2018-09-11","RISE"
575,590,575,590,2407500,"2018-09-12","RISE"
590,685,590,680,14636900,"2018-09-13","RISE"
680,715,655,655,12793400,"2018-09-14","RISE"
665,680,635,650,4946000,"2018-09-17","RISE"
650,680,645,660,4990500,"2018-09-18","RISE"
660,670,655,660,3156800,"2018-09-19","RISE"
660,740,655,670,7939700,"2018-09-20","RISE"
670,685,665,675,3016700,"2018-09-21","RISE"
675,690,675,675,3033600,"2018-09-24","RISE"
670,680,625,645,5065900,"2018-09-25","RISE"
640,650,635,635,3180600,"2018-09-26","RISE"
635,640,630,630,2465100,"2018-09-27","RISE"
630,645,630,635,2663100,"2018-09-28","RISE"
635,635,615,615,2991000,"2018-10-01","RISE"
615,615,550,585,8567500,"2018-10-02","RISE"
585,585,565,570,2880800,"2018-10-03","RISE"
570,575,555,575,1616100,"2018-10-04","RISE"
575,575,555,570,2453900,"2018-10-05","RISE"
560,570,545,565,2509400,"2018-10-08","RISE"
565,580,555,565,2376400,"2018-10-09","RISE"
565,570,550,565,2399500,"2018-10-10","RISE"
560,560,540,545,2718600,"2018-10-11","RISE"
545,550,545,545,1893500,"2018-10-12","RISE"
545,555,515,520,2337600,"2018-10-15","RISE"
510,525,510,520,2039000,"2018-10-16","RISE"
520,560,505,560,4643400,"2018-10-17","RISE"
560,570,525,525,3424600,"2018-10-18","RISE"
520,555,510,550,5674700,"2018-10-19","RISE"
550,575,530,565,3988500,"2018-10-22","RISE"
565,565,520,530,3236600,"2018-10-23","RISE"
530,530,520,530,1553200,"2018-10-24","RISE"
515,530,515,525,1302100,"2018-10-25","RISE"
525,525,515,515,1698100,"2018-10-26","RISE"
515,520,510,510,972300,"2018-10-29","RISE"
515,575,510,555,7076600,"2018-10-30","RISE"
560,570,540,560,4549100,"2018-10-31","RISE"
565,580,515,515,5327900,"2018-11-01","RISE"
515,545,510,540,3686400,"2018-11-02","RISE"
535,540,520,530,1754100,"2018-11-05","RISE"
525,535,525,530,1850000,"2018-11-06","RISE"
530,535,520,520,698100,"2018-11-07","RISE"
530,555,520,525,2580200,"2018-11-08","RISE"
525,535,515,525,2035900,"2018-11-09","RISE"
520,525,494,500,1615000,"2018-11-12","RISE"
496,505,486,505,3560800,"2018-11-13","RISE"
505,505,498,500,1747000,"2018-11-14","RISE"
500,505,500,500,1690000,"2018-11-15","RISE"
496,510,496,500,982100,"2018-11-16","RISE"
500,500,492,500,2081800,"2018-11-19","RISE"
500,500,500,500,0,"2018-11-20","RISE"
500,500,492,498,1558400,"2018-11-21","RISE"
498,530,494,520,3437000,"2018-11-22","RISE"
520,520,496,500,1395700,"2018-11-23","RISE"
500,515,494,515,2717200,"2018-11-26","RISE"
510,515,500,500,1541100,"2018-11-27","RISE"
505,505,492,505,1702700,"2018-11-28","RISE"
505,540,498,510,2748900,"2018-11-29","RISE"
505,505,498,500,1630800,"2018-11-30","RISE"
500,500,496,496,922900,"2018-12-03","RISE"
496,510,494,500,1778600,"2018-12-04","RISE"
498,500,488,496,1724200,"2018-12-05","RISE"
496,498,494,498,1566400,"2018-12-06","RISE"
498,498,494,496,1572800,"2018-12-07","RISE"
496,496,488,494,1683900,"2018-12-10","RISE"
492,494,478,488,2064800,"2018-12-11","RISE"
488,494,486,488,1526400,"2018-12-12","RISE"
488,490,484,486,1906700,"2018-12-13","RISE"
486,498,482,498,4481900,"2018-12-14","RISE"
498,498,490,494,1732000,"2018-12-17","RISE"
492,520,488,492,2813000,"2018-12-18","RISE"
490,505,490,498,1953500,"2018-12-19","RISE"
498,520,498,500,2625300,"2018-12-20","RISE"
505,515,500,510,1982900,"2018-12-21","RISE"
510,510,510,510,0,"2018-12-24","RISE"
510,510,510,510,0,"2018-12-25","RISE"
510,515,496,500,1605200,"2018-12-26","RISE"
500,505,498,505,1784400,"2018-12-27","RISE"
500,515,494,505,1420700,"2018-12-28","RISE"
505,505,505,505,0,"2018-12-31","RISE"
505,505,505,505,0,"2019-01-01","RISE"
500,510,498,505,1873700,"2019-01-02","RISE"
505,505,496,496,1915800,"2019-01-03","RISE"
496,505,496,500,2018800,"2019-01-04","RISE"
500,510,496,500,2028400,"2019-01-07","RISE"
500,500,494,496,1785500,"2019-01-08","RISE"
496,498,494,498,1990100,"2019-01-09","RISE"
498,498,496,496,1793000,"2019-01-10","RISE"
496,505,496,505,2123300,"2019-01-11","RISE"
505,505,496,500,2219300,"2019-01-14","RISE"
500,535,498,530,3632400,"2019-01-15","RISE"
530,535,515,530,1997700,"2019-01-16","RISE"
530,530,515,525,1782000,"2019-01-17","RISE"
515,525,510,520,2172000,"2019-01-18","RISE"
520,525,515,525,2050300,"2019-01-21","RISE"
525,525,515,525,2016500,"2019-01-22","RISE"
520,525,505,515,1762100,"2019-01-23","RISE"
515,520,505,515,1754500,"2019-01-24","RISE"
510,520,510,520,2102900,"2019-01-25","RISE"
520,520,510,515,2039100,"2019-01-28","RISE"
515,515,505,510,1880300,"2019-01-29","RISE"
510,515,500,500,1677900,"2019-01-30","RISE"
505,515,500,500,1961900,"2019-01-31","RISE"
500,510,496,496,1776100,"2019-02-01","RISE"
498,510,494,510,2399200,"2019-02-04","RISE"
510,510,510,510,0,"2019-02-05","RISE"
510,520,505,505,1633500,"2019-02-06","RISE"
505,515,500,510,1633400,"2019-02-07","RISE"
510,510,505,510,2009500,"2019-02-08","RISE"
510,515,498,500,1488300,"2019-02-11","RISE"
500,500,496,498,1914400,"2019-02-12","RISE"
498,510,498,505,2076400,"2019-02-13","RISE"
505,520,498,500,2302700,"2019-02-14","RISE"
500,505,494,498,1773900,"2019-02-15","RISE"
498,515,496,515,2271200,"2019-02-18","RISE"
515,515,498,510,1856500,"2019-02-19","RISE"
510,510,498,498,1752200,"2019-02-20","RISE"
498,505,498,505,1824500,"2019-02-21","RISE"
505,505,500,505,1740800,"2019-02-22","RISE"
505,505,500,505,1872200,"2019-02-25","RISE"
505,510,496,500,1663500,"2019-02-26","RISE"
500,500,498,500,1752000,"2019-02-27","RISE"
500,500,498,500,1533100,"2019-02-28","RISE"
500,500,498,500,1757200,"2019-03-01","RISE"
500,510,496,500,1741400,"2019-03-04","RISE"
500,500,498,500,1637500,"2019-03-05","RISE"
500,500,498,500,1833700,"2019-03-06","RISE"
500,500,500,500,0,"2019-03-07","RISE"
500,500,496,496,1798600,"2019-03-08","RISE"
496,498,492,494,1052700,"2019-03-11","RISE"
496,498,496,496,1146200,"2019-03-12","RISE"
494,496,492,492,1495500,"2019-03-13","RISE"
494,494,494,494,1659200,"2019-03-14","RISE"
494,494,482,482,788000,"2019-03-15","RISE"
486,490,482,488,1924800,"2019-03-18","RISE"
488,492,488,492,1790800,"2019-03-19","RISE"
492,500,492,498,1827500,"2019-03-20","RISE"
498,500,492,496,1972800,"2019-03-21","RISE"
496,498,494,494,1556500,"2019-03-22","RISE"
494,494,488,488,2005300,"2019-03-25","RISE"
488,490,484,484,1767100,"2019-03-26","RISE"
484,490,480,490,1856200,"2019-03-27","RISE"
492,500,492,498,2147900,"2019-03-28","RISE"
500,505,482,490,1738300,"2019-03-29","RISE"
492,498,492,498,1942000,"2019-04-01","RISE"
498,498,494,496,1878900,"2019-04-02","RISE"
496,496,496,496,0,"2019-04-03","RISE"
496,496,490,492,1768200,"2019-04-04","RISE"
492,494,490,490,1440700,"2019-04-05","RISE"
490,492,486,488,2369400,"2019-04-08","RISE"
488,488,484,486,2051900,"2019-04-09","RISE"
486,486,482,482,2037200,"2019-04-10","RISE"
482,482,480,480,2041900,"2019-04-11","RISE"
480,480,464,476,1688000,"2019-04-12","RISE"
480,480,474,478,2081000,"2019-04-15","RISE"
476,478,474,474,1695000,"2019-04-16","RISE"
474,474,474,474,0,"2019-04-17","RISE"
474,480,474,480,1767900,"2019-04-18","RISE"
480,480,480,480,0,"2019-04-19","RISE"
480,482,478,482,2110900,"2019-04-22","RISE"
482,484,480,484,1252400,"2019-04-23","RISE"
484,484,468,480,732700,"2019-04-24","RISE"
480,490,476,478,1797400,"2019-04-25","RISE"
478,478,474,478,1265500,"2019-04-26","RISE"
478,480,476,480,1247600,"2019-04-29","RISE"
480,480,476,478,1409900,"2019-04-30","RISE"
478,478,478,478,0,"2019-05-01","RISE"
478,478,476,478,1059600,"2019-05-02","RISE"
478,478,476,478,1050800,"2019-05-03","RISE"
478,478,478,478,1108000,"2019-05-06","RISE"
478,482,476,482,1084200,"2019-05-07","RISE"
482,486,482,486,1215600,"2019-05-08","RISE"
486,492,486,490,2041200,"2019-05-09","RISE"
490,492,490,492,1653600,"2019-05-10","RISE"
494,498,492,498,1452300,"2019-05-13","RISE"
498,498,494,496,2133800,"2019-05-14","RISE"
496,510,496,510,1882200,"2019-05-15","RISE"
515,555,515,535,3540900,"2019-05-16","RISE"
540,555,530,530,2010400,"2019-05-17","RISE"
535,535,505,530,2237100,"2019-05-20","RISE"
535,570,530,560,2910200,"2019-05-21","RISE"
565,570,545,565,2788200,"2019-05-22","RISE"
565,585,560,565,2726600,"2019-05-23","RISE"
565,570,560,565,1958900,"2019-05-24","RISE"
565,570,555,560,1762800,"2019-05-27","RISE"
560,560,550,555,2117400,"2019-05-28","RISE"
555,580,550,580,3051600,"2019-05-29","RISE"
580,580,580,580,0,"2019-05-30","RISE"
585,610,580,610,2175600,"2019-05-31","RISE"
610,610,610,610,0,"2019-06-03","RISE"
610,610,610,610,0,"2019-06-04","RISE"
610,610,610,610,0,"2019-06-05","RISE"
610,610,610,610,0,"2019-06-06","RISE"
610,610,610,610,0,"2019-06-07","RISE"
610,630,605,620,2837600,"2019-06-10","RISE"
620,620,615,620,2121000,"2019-06-11","RISE"
620,620,615,620,1854900,"2019-06-12","RISE"
620,635,615,635,2856200,"2019-06-13","RISE"
635,645,630,645,1754900,"2019-06-14","RISE"
645,665,645,660,1752100,"2019-06-17","RISE"
660,690,650,660,3979700,"2019-06-18","RISE"
NA,NA,NA,NA,NA,"2019-06-19","RISE"
680,695,675,685,2239600,"2019-06-20","RISE"
685,695,685,685,3201000,"2019-06-21","RISE"
685,685,665,665,2474500,"2019-06-24","RISE"
670,670,650,655,2300800,"2019-06-25","RISE"
650,670,650,670,2089300,"2019-06-26","RISE"
670,695,670,680,2686900,"2019-06-27","RISE"
680,690,675,680,2417200,"2019-06-28","RISE"
680,680,665,665,2148400,"2019-07-01","RISE"
665,665,650,655,1232800,"2019-07-02","RISE"
655,655,630,630,747500,"2019-07-03","RISE"
630,630,595,615,1902200,"2019-07-04","RISE"
620,630,615,630,2415600,"2019-07-05","RISE"
635,650,635,650,2194600,"2019-07-08","RISE"
650,650,640,645,1842200,"2019-07-09","RISE"
645,650,645,650,1304300,"2019-07-10","RISE"
650,655,640,650,1630100,"2019-07-11","RISE"
655,665,655,665,1499300,"2019-07-12","RISE"
665,680,665,680,2728100,"2019-07-15","RISE"
680,690,655,680,1672500,"2019-07-16","RISE"
680,680,655,665,2039600,"2019-07-17","RISE"
665,665,645,645,1931500,"2019-07-18","RISE"
645,645,635,640,1352700,"2019-07-19","RISE"
640,640,625,640,2094400,"2019-07-22","RISE"
640,640,625,630,1653600,"2019-07-23","RISE"
630,630,615,630,2899300,"2019-07-24","RISE"
630,630,620,625,1794600,"2019-07-25","RISE"
625,630,625,630,1602900,"2019-07-26","RISE"
630,630,615,620,1452700,"2019-07-29","RISE"
620,620,610,610,1348000,"2019-07-30","RISE"
615,615,600,600,1959500,"2019-07-31","RISE"
605,610,600,610,2102700,"2019-08-01","RISE"
610,610,595,600,830300,"2019-08-02","RISE"
600,600,585,590,918500,"2019-08-05","RISE"
590,590,570,585,2105700,"2019-08-06","RISE"
585,585,580,580,558000,"2019-08-07","RISE"
580,580,570,570,1344700,"2019-08-08","RISE"
570,595,565,585,3282100,"2019-08-09","RISE"
590,590,575,585,1695400,"2019-08-12","RISE"
585,610,580,605,2452700,"2019-08-13","RISE"
605,630,605,605,2721800,"2019-08-14","RISE"
610,610,600,605,1301200,"2019-08-15","RISE"
605,610,600,605,1407900,"2019-08-16","RISE"
610,610,590,605,2386100,"2019-08-19","RISE"
605,605,595,595,1523800,"2019-08-20","RISE"
600,600,590,590,1337500,"2019-08-21","RISE"
595,610,580,610,2109700,"2019-08-22","RISE"
610,650,605,640,2883800,"2019-08-23","RISE"
645,660,640,640,1933200,"2019-08-26","RISE"
645,645,630,635,602400,"2019-08-27","RISE"
640,640,635,635,1872500,"2019-08-28","RISE"
635,635,625,630,1528200,"2019-08-29","RISE"
630,635,625,630,1635700,"2019-08-30","RISE"
630,630,620,620,1615400,"2019-09-02","RISE"
620,630,615,630,2107900,"2019-09-03","RISE"
635,635,605,615,1065200,"2019-09-04","RISE"
615,615,610,615,1021500,"2019-09-05","RISE"
615,615,605,610,1261000,"2019-09-06","RISE"
610,610,605,610,1203000,"2019-09-09","RISE"
610,610,605,610,1557000,"2019-09-10","RISE"
610,615,605,615,1194900,"2019-09-11","RISE"
615,615,610,610,1457100,"2019-09-12","RISE"
615,615,610,615,1374800,"2019-09-13","RISE"
615,615,600,600,1792000,"2019-09-16","RISE"
600,605,575,605,2320200,"2019-09-17","RISE"
605,615,600,605,1540000,"2019-09-18","RISE"
605,630,590,630,2113000,"2019-09-19","RISE"
630,630,615,620,536300,"2019-09-20","RISE"
620,620,600,620,1319400,"2019-09-23","RISE"
620,620,600,605,1102200,"2019-09-24","RISE"
605,605,595,600,1382400,"2019-09-25","RISE"
600,605,590,605,1749400,"2019-09-26","RISE"
605,605,590,600,1225500,"2019-09-27","RISE"
600,605,590,605,1423700,"2019-09-30","RISE"
605,605,595,605,1628700,"2019-10-01","RISE"
605,610,595,600,1623100,"2019-10-02","RISE"
600,600,590,590,606000,"2019-10-03","RISE"
590,590,565,585,1243100,"2019-10-04","RISE"
585,585,580,585,908800,"2019-10-07","RISE"
585,600,580,600,1578300,"2019-10-08","RISE"
600,615,590,615,1728100,"2019-10-09","RISE"
615,625,615,625,1595300,"2019-10-10","RISE"
625,645,625,645,2451800,"2019-10-11","RISE"
645,660,645,660,1893800,"2019-10-14","RISE"
660,685,655,660,3235600,"2019-10-15","RISE"
660,675,640,640,1429300,"2019-10-16","RISE"
640,660,635,650,1828000,"2019-10-17","RISE"
650,650,630,650,1309600,"2019-10-18","RISE"
650,655,640,650,1526200,"2019-10-21","RISE"
650,650,640,650,1010500,"2019-10-22","RISE"
650,655,645,655,1454400,"2019-10-23","RISE"
655,660,645,655,1233300,"2019-10-24","RISE"
655,665,655,660,1427300,"2019-10-25","RISE"
660,660,650,650,1361400,"2019-10-28","RISE"
650,650,625,650,1247600,"2019-10-29","RISE"
650,650,640,640,1314800,"2019-10-30","RISE"
640,645,640,640,1065500,"2019-10-31","RISE"
640,640,630,640,1114600,"2019-11-01","RISE"
640,640,630,635,716300,"2019-11-04","RISE"
635,645,625,640,2682500,"2019-11-05","RISE"
640,640,625,630,959900,"2019-11-06","RISE"
630,630,615,625,1192400,"2019-11-07","RISE"
625,635,610,635,1554600,"2019-11-08","RISE"
635,635,620,635,1397200,"2019-11-11","RISE"
635,645,615,640,2188200,"2019-11-12","RISE"
640,650,630,640,1343500,"2019-11-13","RISE"
640,645,635,645,1070200,"2019-11-14","RISE"
645,660,630,650,1595300,"2019-11-15","RISE"
650,670,650,670,1438100,"2019-11-18","RISE"
675,675,650,650,1201900,"2019-11-19","RISE"
650,665,635,665,1645400,"2019-11-20","RISE"
660,660,640,640,1249000,"2019-11-21","RISE"
640,640,635,640,1145700,"2019-11-22","RISE"
640,640,630,635,1226500,"2019-11-25","RISE"
630,650,625,650,1200500,"2019-11-26","RISE"
655,655,645,655,1330100,"2019-11-27","RISE"
655,660,630,655,1652300,"2019-11-28","RISE"
655,655,635,635,510300,"2019-11-29","RISE"
640,640,630,635,1025800,"2019-12-02","RISE"
635,645,635,640,897700,"2019-12-03","RISE"
640,645,625,635,1192600,"2019-12-04","RISE"
640,640,630,635,1156800,"2019-12-05","RISE"
635,635,625,630,949700,"2019-12-06","RISE"
630,630,625,630,1006600,"2019-12-09","RISE"
630,640,625,640,1128200,"2019-12-10","RISE"
640,650,635,650,1070500,"2019-12-11","RISE"
650,655,650,655,802100,"2019-12-12","RISE"
655,655,650,650,597700,"2019-12-13","RISE"
650,655,645,655,935100,"2019-12-16","RISE"
655,655,645,655,991000,"2019-12-17","RISE"
655,655,640,645,223500,"2019-12-18","RISE"
645,655,635,650,1223500,"2019-12-19","RISE"
650,655,640,655,1191500,"2019-12-20","RISE"
655,655,630,635,699800,"2019-12-23","RISE"
635,635,610,635,1199600,"2019-12-26","RISE"
630,630,605,605,753200,"2019-12-27","RISE"
600,605,570,605,653100,"2019-12-30","RISE"
605,605,570,600,1106600,"2020-01-02","RISE"
600,600,570,585,823000,"2020-01-03","RISE"
585,585,550,550,1159600,"2020-01-06","RISE"
545,545,535,545,1090600,"2020-01-07","RISE"
545,550,520,550,1472000,"2020-01-08","RISE"
550,560,545,550,1098500,"2020-01-09","RISE"
550,550,540,540,953500,"2020-01-10","RISE"
535,535,530,535,380000,"2020-01-13","RISE"
535,535,530,535,588000,"2020-01-14","RISE"
535,535,515,530,874900,"2020-01-15","RISE"
525,535,500,535,942200,"2020-01-16","RISE"
535,555,535,555,1181600,"2020-01-17","RISE"
540,555,535,545,1100200,"2020-01-20","RISE"
545,550,545,550,831900,"2020-01-21","RISE"
550,550,535,540,983900,"2020-01-22","RISE"
540,540,520,520,1205200,"2020-01-23","RISE"
525,525,520,520,660000,"2020-01-24","RISE"
520,525,500,525,1016200,"2020-01-27","RISE"
525,525,520,525,751700,"2020-01-28","RISE"
525,525,520,520,877600,"2020-01-29","RISE"
520,520,500,510,375100,"2020-01-30","RISE"
510,510,496,500,687400,"2020-01-31","RISE"
500,500,494,494,129500,"2020-02-03","RISE"
492,494,482,490,680200,"2020-02-04","RISE"
490,490,488,488,467600,"2020-02-05","RISE"
486,488,474,478,254600,"2020-02-06","RISE"
478,480,470,476,342000,"2020-02-07","RISE"
476,476,466,472,125400,"2020-02-10","RISE"
472,476,466,476,708800,"2020-02-11","RISE"
476,478,462,478,598800,"2020-02-12","RISE"
476,478,460,478,361400,"2020-02-13","RISE"
476,478,472,474,317400,"2020-02-14","RISE"
472,474,472,472,441500,"2020-02-17","RISE"
470,476,456,476,720300,"2020-02-18","RISE"
474,474,462,462,21800,"2020-02-19","RISE"
464,470,464,468,498500,"2020-02-20","RISE"
468,470,468,470,616500,"2020-02-21","RISE"
470,470,462,470,626900,"2020-02-24","RISE"
468,468,458,468,451900,"2020-02-25","RISE"
468,468,464,466,364700,"2020-02-26","RISE"
466,470,464,466,716400,"2020-02-27","RISE"
464,466,450,464,242100,"2020-02-28","RISE"
464,464,460,464,427900,"2020-03-02","RISE"
464,466,460,466,374000,"2020-03-03","RISE"
464,478,464,478,1187600,"2020-03-04","RISE"
478,482,476,480,749900,"2020-03-05","RISE"
478,478,476,476,619500,"2020-03-06","RISE"
474,474,474,474,553500,"2020-03-09","RISE"
474,484,474,484,669700,"2020-03-10","RISE"
484,490,482,490,949900,"2020-03-11","RISE"
490,490,486,486,285100,"2020-03-12","RISE"
484,484,472,480,9100,"2020-03-13","RISE"
478,478,476,478,1100,"2020-03-16","RISE"
478,478,472,476,888300,"2020-03-17","RISE"
476,476,472,472,345800,"2020-03-18","RISE"
470,470,468,470,885800,"2020-03-19","RISE"
468,468,468,468,720200,"2020-03-20","RISE"
468,468,464,466,766900,"2020-03-23","RISE"
466,466,456,462,355800,"2020-03-24","RISE"
462,462,458,458,411600,"2020-03-26","RISE"
458,458,456,458,575100,"2020-03-27","RISE"
458,458,456,456,329900,"2020-03-30","RISE"
456,456,454,454,145300,"2020-03-31","RISE"
454,458,454,456,638500,"2020-04-01","RISE"
454,454,446,446,110600,"2020-04-02","RISE"
446,446,442,442,3000,"2020-04-03","RISE"
442,446,442,446,656600,"2020-04-06","RISE"
444,444,440,440,283500,"2020-04-07","RISE"
440,440,418,438,276000,"2020-04-08","RISE"
438,440,434,438,405400,"2020-04-09","RISE"
438,456,438,456,828100,"2020-04-13","RISE"
458,458,450,452,373800,"2020-04-14","RISE"
452,452,438,452,305800,"2020-04-15","RISE"
452,452,428,434,173600,"2020-04-16","RISE"
434,438,420,430,414100,"2020-04-17","RISE"
430,442,424,442,729200,"2020-04-20","RISE"
444,444,430,434,314900,"2020-04-21","RISE"
434,436,428,434,223100,"2020-04-22","RISE"
434,434,424,424,279200,"2020-04-23","RISE"
424,424,414,416,255700,"2020-04-24","RISE"
414,424,414,424,432100,"2020-04-27","RISE"
424,430,424,424,481900,"2020-04-28","RISE"
424,430,424,426,439300,"2020-04-29","RISE"
426,432,426,428,410100,"2020-04-30","RISE"
428,430,428,428,299900,"2020-05-04","RISE"
428,434,428,428,414300,"2020-05-05","RISE"
428,432,428,428,513200,"2020-05-06","RISE"
428,428,424,426,409700,"2020-05-08","RISE"
426,428,426,428,480900,"2020-05-11","RISE"
428,428,428,428,353800,"2020-05-12","RISE"
428,430,428,428,436000,"2020-05-13","RISE"
428,428,424,426,422900,"2020-05-14","RISE"
426,426,418,420,199900,"2020-05-15","RISE"
420,426,420,422,480100,"2020-05-18","RISE"
422,424,420,422,411300,"2020-05-19","RISE"
422,422,420,422,420800,"2020-05-20","RISE"
422,422,420,422,406400,"2020-05-26","RISE"
422,426,420,424,478000,"2020-05-27","RISE"
424,424,416,424,435100,"2020-05-28","RISE"
422,426,422,426,455000,"2020-05-29","RISE"
426,426,414,426,412100,"2020-06-02","RISE"
426,428,422,428,396300,"2020-06-03","RISE"
428,430,424,430,405200,"2020-06-04","RISE"
428,430,424,426,402200,"2020-06-05","RISE"
426,428,418,426,324000,"2020-06-08","RISE"
426,428,424,426,405200,"2020-06-09","RISE"
426,426,424,424,389200,"2020-06-10","RISE"
424,430,424,428,422200,"2020-06-11","RISE"
430,430,428,430,402200,"2020-06-12","RISE"
430,434,428,434,381800,"2020-06-15","RISE"
434,448,434,448,651800,"2020-06-16","RISE"
448,456,446,456,638600,"2020-06-17","RISE"
456,462,454,462,510800,"2020-06-18","RISE"
462,466,456,456,450700,"2020-06-19","RISE"
456,458,454,456,429100,"2020-06-22","RISE"
456,456,448,456,465900,"2020-06-23","RISE"
456,460,442,460,439800,"2020-06-24","RISE"
458,458,440,440,511000,"2020-06-25","RISE"
440,452,440,452,400600,"2020-06-26","RISE"
452,460,440,460,1196500,"2020-06-29","RISE"
460,460,458,460,403400,"2020-06-30","RISE"
460,470,460,470,518500,"2020-07-01","RISE"
470,472,470,472,405900,"2020-07-02","RISE"
472,472,460,470,382700,"2020-07-03","RISE"
470,470,466,470,394800,"2020-07-06","RISE"
470,472,466,472,377900,"2020-07-07","RISE"
472,476,472,476,467800,"2020-07-08","RISE"
476,482,476,482,387600,"2020-07-09","RISE"
482,486,482,486,390100,"2020-07-10","RISE"
486,488,486,488,373900,"2020-07-13","RISE"
488,490,488,490,476200,"2020-07-14","RISE"
490,490,476,476,608500,"2020-07-15","RISE"
476,478,460,460,272000,"2020-07-16","RISE"
460,460,448,450,396300,"2020-07-17","RISE"
450,450,444,444,401000,"2020-07-20","RISE"
442,442,424,424,441200,"2020-07-21","RISE"
424,430,424,426,398000,"2020-07-22","RISE"
426,426,410,410,495400,"2020-07-23","RISE"
410,410,402,404,343600,"2020-07-24","RISE"
406,406,394,394,430200,"2020-07-27","RISE"
398,398,390,392,283900,"2020-07-28","RISE"
396,396,390,392,358700,"2020-07-29","RISE"
392,396,390,390,281700,"2020-07-30","RISE"
392,406,392,406,276000,"2020-08-03","RISE"
408,418,408,416,417800,"2020-08-04","RISE"
416,418,414,416,315400,"2020-08-05","RISE"
418,420,416,420,433600,"2020-08-06","RISE"
422,422,420,420,408900,"2020-08-07","RISE"
420,420,418,420,349000,"2020-08-10","RISE"
420,420,420,420,392600,"2020-08-11","RISE"
420,422,416,420,393000,"2020-08-12","RISE"
420,424,420,420,321100,"2020-08-13","RISE"
420,422,418,422,429800,"2020-08-14","RISE"
422,424,422,424,379500,"2020-08-18","RISE"
424,426,424,426,370400,"2020-08-19","RISE"
426,426,424,426,316700,"2020-08-24","RISE"
426,426,406,412,585000,"2020-08-25","RISE"
414,414,406,412,337200,"2020-08-26","RISE"
412,420,412,420,528800,"2020-08-27","RISE"
420,426,420,426,372000,"2020-08-28","RISE"
426,428,422,426,445000,"2020-08-31","RISE"
426,426,408,420,294000,"2020-09-01","RISE"
420,422,420,422,329700,"2020-09-02","RISE"
422,428,422,426,418900,"2020-09-03","RISE"
424,424,412,422,429400,"2020-09-04","RISE"
422,424,422,422,362500,"2020-09-07","RISE"
422,424,416,422,496800,"2020-09-08","RISE"
422,422,416,420,44000,"2020-09-09","RISE"
420,420,412,420,250400,"2020-09-10","RISE"
420,422,420,422,382800,"2020-09-11","RISE"
422,430,422,430,368500,"2020-09-14","RISE"
430,436,430,432,412600,"2020-09-15","RISE"
432,436,432,436,369400,"2020-09-16","RISE"
436,438,430,438,358700,"2020-09-17","RISE"
438,440,434,440,397900,"2020-09-18","RISE"
440,442,440,442,411700,"2020-09-21","RISE"
442,442,438,440,413300,"2020-09-22","RISE"
440,442,436,440,415800,"2020-09-23","RISE"
440,440,438,440,428300,"2020-09-24","RISE"
440,444,436,440,496800,"2020-09-25","RISE"
440,442,430,430,396400,"2020-09-28","RISE"
428,428,410,424,481300,"2020-09-29","RISE"
426,430,426,430,409700,"2020-09-30","RISE"
430,430,426,428,407000,"2020-10-01","RISE"
428,428,424,426,405900,"2020-10-02","RISE"
426,432,426,432,376000,"2020-10-05","RISE"
432,438,432,438,412400,"2020-10-06","RISE"
438,442,428,440,399800,"2020-10-07","RISE"
440,442,440,442,400200,"2020-10-08","RISE"
442,446,438,444,414900,"2020-10-09","RISE"
444,448,444,446,402400,"2020-10-12","RISE"
446,448,446,448,399300,"2020-10-13","RISE"
446,450,446,450,422400,"2020-10-14","RISE"
450,452,448,448,418900,"2020-10-15","RISE"
448,452,446,446,296100,"2020-10-16","RISE"
446,448,444,446,354100,"2020-10-19","RISE"
446,450,442,444,420700,"2020-10-20","RISE"
444,446,440,446,407900,"2020-10-21","RISE"
444,446,440,442,411800,"2020-10-22","RISE"
442,442,438,440,402900,"2020-10-23","RISE"
440,444,438,442,409200,"2020-10-26","RISE"
442,442,438,442,406900,"2020-10-27","RISE"
440,442,438,440,398700,"2020-11-02","RISE"
440,442,440,442,418400,"2020-11-03","RISE"
442,444,442,442,352500,"2020-11-04","RISE"
442,442,438,442,387500,"2020-11-05","RISE"
442,446,438,444,404900,"2020-11-06","RISE"
444,448,442,446,401900,"2020-11-09","RISE"
446,450,446,450,407600,"2020-11-10","RISE"
450,452,448,450,442300,"2020-11-11","RISE"
450,450,448,450,422200,"2020-11-12","RISE"
450,452,448,450,379000,"2020-11-13","RISE"
450,452,448,450,406600,"2020-11-16","RISE"
450,454,448,450,412200,"2020-11-17","RISE"
450,452,448,452,375200,"2020-11-18","RISE"
452,452,448,452,410500,"2020-11-19","RISE"
452,452,448,450,400400,"2020-11-20","RISE"
450,450,448,450,416200,"2020-11-23","RISE"
450,452,450,450,249400,"2020-11-24","RISE"
450,452,448,448,641900,"2020-11-25","RISE"
448,448,442,448,254600,"2020-11-26","RISE"
448,450,442,444,522500,"2020-11-27","RISE"
444,446,434,440,200600,"2020-11-30","RISE"
440,442,436,438,603900,"2020-12-01","RISE"
438,438,422,432,250200,"2020-12-02","RISE"
432,432,428,428,643900,"2020-12-03","RISE"
428,430,428,430,188500,"2020-12-04","RISE"
430,436,430,432,517300,"2020-12-07","RISE"
432,436,432,436,260000,"2020-12-08","RISE"
436,446,436,438,609400,"2020-12-10","RISE"
438,440,428,428,199300,"2020-12-11","RISE"
428,428,420,422,258700,"2020-12-14","RISE"
422,422,416,420,104300,"2020-12-15","RISE"
420,420,414,418,182300,"2020-12-16","RISE"
418,424,416,420,120300,"2020-12-17","RISE"
422,428,422,428,184300,"2020-12-18","RISE"
428,432,426,430,341700,"2020-12-21","RISE"
430,434,426,428,156200,"2020-12-22","RISE"
428,428,424,424,72500,"2020-12-23","RISE"
424,424,422,422,214400,"2020-12-28","RISE"
422,422,422,422,80200,"2020-12-29","RISE"
422,424,422,424,56500,"2020-12-30","RISE"
424,424,420,424,63200,"2021-01-04","RISE"
420,426,420,426,99600,"2021-01-05","RISE"
426,426,422,426,2500,"2021-01-06","RISE"
424,426,424,426,3400,"2021-01-07","RISE"
424,424,420,422,40400,"2021-01-08","RISE"
422,422,418,420,55900,"2021-01-11","RISE"
420,420,418,418,52400,"2021-01-12","RISE"
418,418,414,418,115300,"2021-01-13","RISE"
418,418,416,416,2800,"2021-01-14","RISE"
416,416,416,416,71500,"2021-01-15","RISE"
416,416,408,412,16800,"2021-01-18","RISE"
412,414,412,414,63200,"2021-01-19","RISE"
414,418,414,418,112700,"2021-01-20","RISE"
418,420,418,420,121800,"2021-01-21","RISE"
420,420,408,420,21000,"2021-01-22","RISE"
420,424,420,424,79500,"2021-01-25","RISE"
424,424,422,422,52900,"2021-01-26","RISE"
422,424,422,424,125000,"2021-01-27","RISE"
422,422,422,422,50100,"2021-01-28","RISE"
422,422,412,422,21500,"2021-01-29","RISE"
422,426,422,426,61800,"2021-02-01","RISE"
426,426,422,426,45400,"2021-02-02","RISE"
426,426,420,424,21900,"2021-02-03","RISE"
424,426,424,426,114100,"2021-02-04","RISE"
426,428,424,426,129200,"2021-02-05","RISE"
426,428,426,428,141400,"2021-02-08","RISE"
428,428,424,424,145700,"2021-02-09","RISE"
424,424,422,424,169000,"2021-02-10","RISE"
424,426,424,426,178000,"2021-02-11","RISE"
426,428,424,426,136400,"2021-02-15","RISE"
426,428,426,426,146500,"2021-02-16","RISE"
426,428,424,428,139000,"2021-02-17","RISE"
428,430,428,430,172700,"2021-02-18","RISE"
430,430,424,430,191300,"2021-02-19","RISE"
430,432,428,430,146400,"2021-02-22","RISE"
430,432,428,428,179000,"2021-02-23","RISE"
428,432,428,430,242300,"2021-02-24","RISE"
430,432,426,430,225300,"2021-02-25","RISE"
430,430,426,426,191200,"2021-02-26","RISE"
426,428,426,428,189700,"2021-03-01","RISE"
428,430,426,430,208400,"2021-03-02","RISE"
430,432,426,428,177300,"2021-03-03","RISE"
428,428,420,420,231600,"2021-03-04","RISE"
420,422,418,420,197700,"2021-03-05","RISE"
420,422,416,416,132500,"2021-03-08","RISE"
416,416,412,416,208100,"2021-03-09","RISE"
416,418,416,416,235500,"2021-03-10","RISE"
416,430,416,430,272800,"2021-03-12","RISE"
430,432,428,428,261200,"2021-03-15","RISE"
428,430,428,430,205800,"2021-03-16","RISE"
430,430,426,428,218500,"2021-03-17","RISE"
428,432,428,432,235500,"2021-03-18","RISE"
432,432,426,430,209200,"2021-03-19","RISE"
430,430,428,430,251900,"2021-03-22","RISE"
430,432,430,430,230000,"2021-03-23","RISE"
430,430,426,426,168500,"2021-03-24","RISE"
426,426,422,424,229400,"2021-03-25","RISE"
424,430,424,428,236400,"2021-03-26","RISE"
428,430,428,430,257200,"2021-03-29","RISE"
430,430,426,426,237900,"2021-03-30","RISE"
426,426,420,422,276300,"2021-03-31","RISE"
422,424,422,424,258500,"2021-04-01","RISE"
424,426,424,426,234200,"2021-04-05","RISE"
426,430,424,430,265600,"2021-04-06","RISE"
430,432,428,430,225600,"2021-04-07","RISE"
430,432,430,430,246000,"2021-04-08","RISE"
430,432,430,432,313000,"2021-04-09","RISE"
432,434,430,432,269800,"2021-04-12","RISE"
432,432,430,432,236000,"2021-04-13","RISE"
432,440,432,440,358000,"2021-04-14","RISE"
440,444,440,440,366700,"2021-04-15","RISE"
440,444,438,444,301600,"2021-04-16","RISE"
444,444,440,444,237000,"2021-04-19","RISE"
444,444,440,442,258300,"2021-04-20","RISE"
442,444,440,444,281100,"2021-04-21","RISE"
444,448,444,446,304000,"2021-04-22","RISE"
446,450,446,450,283600,"2021-04-23","RISE"
450,452,448,450,240500,"2021-04-26","RISE"
450,454,448,452,322900,"2021-04-27","RISE"
452,456,452,454,366000,"2021-04-28","RISE"
454,462,454,458,371700,"2021-04-29","RISE"
458,460,454,458,332900,"2021-04-30","RISE"
458,462,446,450,412600,"2021-05-03","RISE"
450,450,428,442,369900,"2021-05-04","RISE"
442,446,442,446,304600,"2021-05-05","RISE"
446,448,442,442,271700,"2021-05-06","RISE"
442,444,440,440,324200,"2021-05-07","RISE"
440,442,440,442,317200,"2021-05-10","RISE"
442,442,438,440,323700,"2021-05-11","RISE"
440,442,438,438,316000,"2021-05-17","RISE"
438,440,436,438,314500,"2021-05-18","RISE"
438,438,436,438,305200,"2021-05-19","RISE"
438,440,434,438,346900,"2021-05-20","RISE"
438,440,438,438,307800,"2021-05-21","RISE"
438,440,436,438,359400,"2021-05-24","RISE"
438,440,438,440,320900,"2021-05-25","RISE"
440,442,440,442,353700,"2021-05-27","RISE"
442,444,436,436,346200,"2021-05-28","RISE"
436,438,430,430,388400,"2021-05-31","RISE"
430,434,430,432,334100,"2021-06-02","RISE"
432,434,430,432,329400,"2021-06-03","RISE"
432,434,428,430,337900,"2021-06-04","RISE"
430,430,428,430,315600,"2021-06-07","RISE"
428,428,426,428,343700,"2021-06-08","RISE"
426,430,424,430,332600,"2021-06-09","RISE"
430,432,430,432,321200,"2021-06-10","RISE"
432,434,426,430,363700,"2021-06-11","RISE"
430,432,428,430,329200,"2021-06-14","RISE"
430,432,430,430,323500,"2021-06-15","RISE"
430,432,428,430,310700,"2021-06-16","RISE"
430,430,426,428,304500,"2021-06-17","RISE"
428,428,418,420,275600,"2021-06-18","RISE"
420,420,418,418,241000,"2021-06-21","RISE"
418,422,416,420,319600,"2021-06-22","RISE"
420,422,418,418,294400,"2021-06-23","RISE"
418,420,418,420,267500,"2021-06-24","RISE"
418,422,418,422,313700,"2021-06-25","RISE"
422,422,416,418,325000,"2021-06-28","RISE"
418,420,418,418,360400,"2021-06-29","RISE"
418,420,418,420,313600,"2021-06-30","RISE"
420,424,420,422,330100,"2021-07-01","RISE"
422,424,420,422,281500,"2021-07-02","RISE"
422,424,418,422,381400,"2021-07-05","RISE"
422,424,418,420,323500,"2021-07-06","RISE"
420,422,416,420,314700,"2021-07-07","RISE"
420,422,416,420,340300,"2021-07-08","RISE"
420,422,420,422,341300,"2021-07-09","RISE"
422,424,416,420,321800,"2021-07-12","RISE"
420,422,418,418,320100,"2021-07-13","RISE"
418,418,416,418,217600,"2021-07-14","RISE"
418,420,418,420,303500,"2021-07-15","RISE"
420,424,420,424,305100,"2021-07-16","RISE"
424,424,416,420,322700,"2021-07-19","RISE"
420,422,418,420,353800,"2021-07-21","RISE"
420,420,418,420,315000,"2021-07-22","RISE"
420,422,418,418,286700,"2021-07-23","RISE"
418,418,416,418,304900,"2021-07-26","RISE"
418,418,416,418,311100,"2021-07-27","RISE"
418,420,416,418,307800,"2021-07-28","RISE"
418,420,418,420,298200,"2021-07-29","RISE"
420,420,400,400,227200,"2021-07-30","RISE"
398,398,384,384,294500,"2021-08-02","RISE"
384,384,380,382,111500,"2021-08-03","RISE"
382,382,382,382,135900,"2021-08-04","RISE"
380,384,380,384,182500,"2021-08-05","RISE"
384,386,384,386,201800,"2021-08-06","RISE"
386,386,386,386,182600,"2021-08-09","RISE"
386,386,384,386,409100,"2021-08-10","RISE"
386,386,382,384,371200,"2021-08-12","RISE"
384,386,382,384,334600,"2021-08-13","RISE"
384,384,382,384,258300,"2021-08-16","RISE"
384,386,380,386,282500,"2021-08-18","RISE"
386,386,384,384,238500,"2021-08-19","RISE"
384,386,382,386,251700,"2021-08-20","RISE"
386,388,386,386,254900,"2021-08-23","RISE"
386,386,384,384,241800,"2021-08-24","RISE"
384,386,384,384,237900,"2021-08-25","RISE"
382,384,382,384,238600,"2021-08-26","RISE"
384,386,382,386,284500,"2021-08-27","RISE"
386,388,384,386,265100,"2021-08-30","RISE"
386,386,384,386,185300,"2021-08-31","RISE"
386,386,384,386,255500,"2021-09-01","RISE"
390,390,386,390,255700,"2021-09-02","RISE"
390,390,386,386,153100,"2021-09-03","RISE"
386,386,382,384,219400,"2021-09-06","RISE"
384,384,380,384,245900,"2021-09-07","RISE"
384,384,382,384,216600,"2021-09-08","RISE"
384,384,382,384,230000,"2021-09-09","RISE"
386,386,382,384,262500,"2021-09-10","RISE"
384,386,382,386,221500,"2021-09-13","RISE"
386,386,380,386,252100,"2021-09-14","RISE"
386,386,384,386,211000,"2021-09-15","RISE"
386,386,384,386,236400,"2021-09-16","RISE"
384,386,384,386,220500,"2021-09-17","RISE"
386,386,382,384,218100,"2021-09-20","RISE"
384,384,382,384,220700,"2021-09-21","RISE"
384,384,384,384,182700,"2021-09-22","RISE"
384,384,382,384,191100,"2021-09-23","RISE"
382,384,380,384,218300,"2021-09-24","RISE"
384,386,382,386,250900,"2021-09-27","RISE"
384,386,382,386,218700,"2021-09-28","RISE"
386,386,384,384,178100,"2021-09-29","RISE"
384,386,380,384,266900,"2021-09-30","RISE"
384,384,378,384,169900,"2021-10-01","RISE"
384,388,384,388,252800,"2021-10-04","RISE"
388,388,384,386,201500,"2021-10-05","RISE"
386,386,384,384,193000,"2021-10-06","RISE"
384,386,382,384,239600,"2021-10-07","RISE"
384,384,384,384,192200,"2021-10-08","RISE"
384,386,384,386,214900,"2021-10-11","RISE"
386,386,382,384,172700,"2021-10-12","RISE"
384,386,384,386,203000,"2021-10-13","RISE"
386,386,384,386,201600,"2021-10-14","RISE"
386,386,382,384,239100,"2021-10-15","RISE"
384,386,382,386,274700,"2021-10-18","RISE"
386,388,384,388,289000,"2021-10-19","RISE"
388,400,388,398,414000,"2021-10-21","RISE"
398,400,392,398,357400,"2021-10-22","RISE"
396,398,396,398,195200,"2021-10-25","RISE"
398,398,390,394,250000,"2021-10-26","RISE"
392,392,390,392,216100,"2021-10-27","RISE"
392,392,388,390,153400,"2021-10-28","RISE"
390,412,390,400,700300,"2021-10-29","RISE"
400,404,400,404,244100,"2021-11-01","RISE"
404,410,404,408,268500,"2021-11-02","RISE"
408,410,404,410,252500,"2021-11-03","RISE"
410,412,406,408,218500,"2021-11-04","RISE"
408,410,406,410,225000,"2021-11-05","RISE"
410,418,410,418,230600,"2021-11-08","RISE"
418,428,418,428,300900,"2021-11-09","RISE"
428,440,428,438,537200,"2021-11-10","RISE"
438,442,438,440,447700,"2021-11-11","RISE"
440,442,436,440,366700,"2021-11-12","RISE"
440,442,436,440,319900,"2021-11-15","RISE"
440,446,438,444,506800,"2021-11-16","RISE"
444,550,444,478,735300,"2021-11-17","RISE"
478,478,456,456,550700,"2021-11-18","RISE"
454,456,444,446,450700,"2021-11-19","RISE"
446,446,434,434,316400,"2021-11-22","RISE"
434,444,430,444,290100,"2021-11-23","RISE"
444,452,434,434,512000,"2021-11-24","RISE"
434,434,404,404,521800,"2021-11-25","RISE"
406,406,394,394,291100,"2021-11-26","RISE"
394,394,382,382,284200,"2021-11-29","RISE"
382,382,380,380,294300,"2021-11-30","RISE"
380,380,374,380,285700,"2021-12-01","RISE"
380,380,376,380,289500,"2021-12-02","RISE"
380,380,376,376,227200,"2021-12-03","RISE"
376,380,376,380,300400,"2021-12-06","RISE"
380,384,380,384,311300,"2021-12-07","RISE"
384,386,384,386,327100,"2021-12-08","RISE"
386,386,384,386,287100,"2021-12-09","RISE"
386,394,386,394,324700,"2021-12-10","RISE"
392,394,380,386,321400,"2021-12-13","RISE"
386,386,380,386,257000,"2021-12-14","RISE"
386,388,384,386,313500,"2021-12-15","RISE"
386,388,382,382,284400,"2021-12-16","RISE"
382,384,374,378,268500,"2021-12-17","RISE"
378,380,374,380,139700,"2021-12-20","RISE"
380,382,374,382,75100,"2021-12-21","RISE"
378,378,374,376,69100,"2021-12-22","RISE"
376,376,372,376,128500,"2021-12-23","RISE"
376,380,374,380,159300,"2021-12-24","RISE"
380,382,370,380,214400,"2021-12-27","RISE"
380,382,378,382,159100,"2021-12-28","RISE"
382,384,378,382,224700,"2021-12-29","RISE"
382,384,374,382,238300,"2021-12-30","RISE"
382,384,376,380,295700,"2022-01-03","RISE"
378,380,370,380,232000,"2022-01-04","RISE"
380,380,374,380,134100,"2022-01-05","RISE"
378,380,370,380,134000,"2022-01-06","RISE"
380,380,370,380,148100,"2022-01-07","RISE"
378,378,370,378,126200,"2022-01-10","RISE"
378,378,370,376,161000,"2022-01-11","RISE"
376,376,370,376,195500,"2022-01-12","RISE"
376,376,370,376,209700,"2022-01-13","RISE"
376,376,370,374,180000,"2022-01-14","RISE"
374,376,368,376,230100,"2022-01-17","RISE"
376,382,372,382,262500,"2022-01-18","RISE"
380,382,374,382,193600,"2022-01-19","RISE"
380,382,372,382,184200,"2022-01-20","RISE"
382,382,370,382,197300,"2022-01-21","RISE"
382,382,376,382,177800,"2022-01-24","RISE"
382,382,376,382,238400,"2022-01-25","RISE"
382,384,376,380,249200,"2022-01-26","RISE"
380,384,380,382,183600,"2022-01-27","RISE"
382,384,382,384,159100,"2022-01-28","RISE"
384,384,378,384,185900,"2022-01-31","RISE"
382,382,380,380,155700,"2022-02-02","RISE"
380,382,380,382,213000,"2022-02-03","RISE"
382,384,380,384,250000,"2022-02-04","RISE"
384,386,382,384,277400,"2022-02-07","RISE"
384,384,368,368,219000,"2022-02-08","RISE"
368,368,352,352,173100,"2022-02-09","RISE"
352,354,352,354,138700,"2022-02-10","RISE"
354,354,350,354,144900,"2022-02-11","RISE"
354,354,350,350,177000,"2022-02-14","RISE"
352,352,346,346,170600,"2022-02-15","RISE"
346,346,340,340,129100,"2022-02-16","RISE"
340,342,330,330,151000,"2022-02-17","RISE"
326,332,320,332,215300,"2022-02-18","RISE"
332,334,332,334,152900,"2022-02-21","RISE"
334,334,332,332,155000,"2022-02-22","RISE"
332,334,332,332,123900,"2022-02-23","RISE"
332,332,314,318,175000,"2022-02-24","RISE"
318,320,318,318,219100,"2022-02-25","RISE"
318,318,312,316,188100,"2022-03-01","RISE"
316,318,312,314,234900,"2022-03-02","RISE"
314,316,308,308,229700,"2022-03-04","RISE"
308,308,298,298,222000,"2022-03-07","RISE"
298,300,296,298,139600,"2022-03-08","RISE"
298,300,296,298,161700,"2022-03-09","RISE"
298,298,296,298,163100,"2022-03-10","RISE"
298,298,296,298,164800,"2022-03-11","RISE"
298,300,298,298,159300,"2022-03-14","RISE"
298,302,294,296,301100,"2022-03-15","RISE"
296,296,294,296,203000,"2022-03-16","RISE"
296,296,292,296,198900,"2022-03-17","RISE"
296,296,294,296,215100,"2022-03-18","RISE"
294,300,282,300,271100,"2022-03-21","RISE"
300,300,298,298,174900,"2022-03-22","RISE"
298,298,296,298,203000,"2022-03-23","RISE"
298,300,296,300,168300,"2022-03-24","RISE"
300,302,298,300,135300,"2022-03-25","RISE"
300,314,300,314,291700,"2022-03-28","RISE"
316,328,314,328,355200,"2022-03-29","RISE"
328,328,310,320,361700,"2022-03-30","RISE"
320,324,320,324,192400,"2022-03-31","RISE"
324,324,322,324,181400,"2022-04-01","RISE"
324,326,318,326,246700,"2022-04-04","RISE"
326,328,322,326,170200,"2022-04-05","RISE"
326,326,322,324,224600,"2022-04-06","RISE"
324,326,322,326,256000,"2022-04-07","RISE"
326,330,326,328,225000,"2022-04-08","RISE"
328,330,322,322,244600,"2022-04-11","RISE"
322,324,320,324,209100,"2022-04-12","RISE"
324,328,324,328,157800,"2022-04-13","RISE"
328,346,326,346,435800,"2022-04-14","RISE"
346,346,342,344,187300,"2022-04-18","RISE"
344,344,342,344,205100,"2022-04-19","RISE"
344,346,328,328,334700,"2022-04-20","RISE"
328,328,324,326,141600,"2022-04-21","RISE"
326,326,310,310,269500,"2022-04-22","RISE"
310,314,310,310,284700,"2022-04-25","RISE"
310,314,308,310,292600,"2022-04-26","RISE"
310,354,308,350,2325500,"2022-04-27","RISE"
350,436,344,410,4037400,"2022-04-28","RISE"
410,420,388,418,2896400,"2022-05-09","RISE"
418,418,406,416,3851000,"2022-05-10","RISE"
416,492,414,480,5581300,"2022-05-11","RISE"
484,500,450,464,4932800,"2022-05-12","RISE"
464,468,432,466,4461400,"2022-05-13","RISE"
466,482,466,482,3811700,"2022-05-17","RISE"
482,496,472,496,4505000,"2022-05-18","RISE"
496,496,484,490,4046100,"2022-05-19","RISE"
492,498,488,488,4446600,"2022-05-20","RISE"
490,490,470,476,3429000,"2022-05-23","RISE"
476,494,472,494,4432100,"2022-05-24","RISE"
494,535,488,535,4629400,"2022-05-25","RISE"
540,570,515,570,4931700,"2022-05-27","RISE"
570,590,550,580,4370500,"2022-05-30","RISE"
580,600,565,595,4751600,"2022-05-31","RISE"
600,620,595,610,4196700,"2022-06-02","RISE"
610,625,595,605,4020600,"2022-06-03","RISE"
605,615,565,570,3320900,"2022-06-06","RISE"
570,585,565,580,3031100,"2022-06-07","RISE"
585,610,575,600,3644100,"2022-06-08","RISE"
610,620,595,605,2950100,"2022-06-09","RISE"
605,605,575,600,2160800,"2022-06-10","RISE"
600,600,580,590,2513300,"2022-06-13","RISE"
590,645,590,645,3634600,"2022-06-14","RISE"
650,685,600,650,4950900,"2022-06-15","RISE"
650,660,635,650,2455800,"2022-06-16","RISE"
650,655,630,645,2676300,"2022-06-17","RISE"
645,680,635,680,3946800,"2022-06-20","RISE"
680,685,655,680,2997100,"2022-06-21","RISE"
680,680,665,670,3057500,"2022-06-22","RISE"
670,705,670,705,3522700,"2022-06-23","RISE"
710,710,660,665,2709800,"2022-06-24","RISE"
665,665,635,640,2765700,"2022-06-27","RISE"
640,640,600,620,1907900,"2022-06-28","RISE"
615,690,615,680,4664000,"2022-06-29","RISE"
680,695,665,690,2571600,"2022-06-30","RISE"
690,695,665,690,2152700,"2022-07-01","RISE"
690,710,650,670,2792800,"2022-07-04","RISE"
675,700,650,700,4049900,"2022-07-05","RISE"
700,710,685,705,2636500,"2022-07-06","RISE"
705,845,695,805,7097100,"2022-07-07","RISE"
805,815,760,780,2573100,"2022-07-08","RISE"
780,780,740,765,1936200,"2022-07-11","RISE"
765,770,750,770,952400,"2022-07-12","RISE"
780,780,750,765,1569300,"2022-07-13","RISE"
765,765,745,765,1318800,"2022-07-14","RISE"
765,765,740,765,1543900,"2022-07-15","RISE"
765,765,720,750,1638900,"2022-07-18","RISE"
750,750,720,750,1606100,"2022-07-19","RISE"
750,800,735,800,2997600,"2022-07-20","RISE"
800,810,785,795,1206000,"2022-07-21","RISE"
795,800,775,795,1426000,"2022-07-22","RISE"
795,795,765,765,1859200,"2022-07-25","RISE"
765,785,745,785,1826000,"2022-07-26","RISE"
775,790,770,785,1415000,"2022-07-27","RISE"
790,825,785,820,1884300,"2022-07-28","RISE"
820,820,770,795,1331400,"2022-07-29","RISE"
795,795,765,795,1197800,"2022-08-01","RISE"
795,795,750,795,1342600,"2022-08-02","RISE"
795,810,770,805,1402400,"2022-08-03","RISE"
805,830,805,830,1326400,"2022-08-04","RISE"
830,860,820,860,2033200,"2022-08-05","RISE"
860,880,860,875,1323200,"2022-08-08","RISE"
875,880,860,860,1392600,"2022-08-09","RISE"
860,880,850,860,1644400,"2022-08-10","RISE"
860,860,845,850,1201400,"2022-08-11","RISE"
850,850,840,850,1052300,"2022-08-12","RISE"
850,850,845,850,1116300,"2022-08-15","RISE"
845,850,840,850,957700,"2022-08-16","RISE"
850,850,820,835,1181800,"2022-08-18","RISE"
835,835,800,830,1350600,"2022-08-19","RISE"
830,835,820,830,1053700,"2022-08-22","RISE"
830,835,825,835,851200,"2022-08-23","RISE"
835,845,815,845,1682300,"2022-08-24","RISE"
850,850,835,840,948200,"2022-08-25","RISE"
840,840,800,805,1084400,"2022-08-26","RISE"
800,800,750,750,1009600,"2022-08-29","RISE"
740,740,700,700,396200,"2022-08-30","RISE"
685,710,655,710,1823400,"2022-08-31","RISE"
710,710,695,710,1074400,"2022-09-01","RISE"
710,710,700,710,1213700,"2022-09-02","RISE"
710,710,700,710,1014900,"2022-09-05","RISE"
705,730,690,730,2190400,"2022-09-06","RISE"
730,765,730,765,2534300,"2022-09-07","RISE"
765,790,765,790,1945600,"2022-09-08","RISE"
790,795,785,795,1328500,"2022-09-09","RISE"
795,820,790,820,2031100,"2022-09-12","RISE"
820,830,815,830,1275700,"2022-09-13","RISE"
830,840,820,840,1535200,"2022-09-14","RISE"
835,845,835,845,1057100,"2022-09-15","RISE"
845,850,845,845,1137300,"2022-09-16","RISE"
845,850,840,845,856600,"2022-09-19","RISE"
845,845,840,845,908900,"2022-09-20","RISE"
845,845,840,845,1043800,"2022-09-21","RISE"
845,855,840,855,1133800,"2022-09-22","RISE"
855,855,845,855,937900,"2022-09-23","RISE"
855,865,855,865,1169400,"2022-09-26","RISE"
865,870,860,870,994000,"2022-09-27","RISE"
870,870,865,870,898600,"2022-09-28","RISE"
870,875,865,870,953800,"2022-09-29","RISE"
870,870,860,865,868700,"2022-09-30","RISE"
865,865,855,860,1093900,"2022-10-03","RISE"
860,865,855,865,1039200,"2022-10-04","RISE"
865,870,860,870,1143000,"2022-10-05","RISE"
870,875,870,875,927100,"2022-10-06","RISE"
875,875,865,870,689800,"2022-10-07","RISE"
870,870,860,870,927600,"2022-10-10","RISE"
870,875,865,875,1037900,"2022-10-11","RISE"
875,880,875,875,927600,"2022-10-12","RISE"
875,890,870,890,1139600,"2022-10-13","RISE"
890,920,885,920,1780000,"2022-10-14","RISE"
920,935,910,935,1229600,"2022-10-17","RISE"
940,980,940,965,7904500,"2022-10-18","RISE"
975,975,930,970,9429700,"2022-10-19","RISE"
970,1035,965,985,18117200,"2022-10-20","RISE"
985,995,985,985,4969800,"2022-10-21","RISE"
985,1020,985,1010,8157500,"2022-10-24","RISE"
1015,1100,1010,1090,17496000,"2022-10-25","RISE"
1085,1110,1080,1085,5512300,"2022-10-26","RISE"
1085,1085,1080,1085,1138200,"2022-10-27","RISE"
1095,1095,1010,1010,5976300,"2022-10-28","RISE"
1000,1025,985,1015,5305900,"2022-10-31","RISE"
1015,1015,1010,1010,3271500,"2022-11-01","RISE"
1010,1010,1000,1000,2794500,"2022-11-02","RISE"
1000,1035,1000,1025,8174100,"2022-11-03","RISE"
1035,1035,1010,1025,1041800,"2022-11-04","RISE"
1025,1025,1015,1020,154600,"2022-11-07","RISE"
1015,1020,1010,1015,282100,"2022-11-08","RISE"
1010,1010,945,945,2836900,"2022-11-09","RISE"
940,945,915,925,1139100,"2022-11-10","RISE"
925,925,920,925,75300,"2022-11-11","RISE"
925,925,915,920,146900,"2022-11-14","RISE"
920,920,915,920,67600,"2022-11-15","RISE"
920,920,915,920,127900,"2022-11-16","RISE"
920,920,860,920,1435600,"2022-11-17","RISE"
920,935,915,930,895600,"2022-11-18","RISE"
930,930,925,930,48100,"2022-11-21","RISE"
925,930,920,925,215800,"2022-11-22","RISE"
920,925,920,925,39600,"2022-11-23","RISE"
920,925,920,925,9100,"2022-11-24","RISE"
925,925,920,925,20600,"2022-11-25","RISE"
920,925,920,920,26200,"2022-11-28","RISE"
935,1145,890,1000,4667400,"2022-11-29","RISE"
1020,1025,930,940,269700,"2022-11-30","RISE"
940,945,875,910,721700,"2022-12-01","RISE"
910,1000,910,1000,561600,"2022-12-02","RISE"
1010,1010,945,1005,140500,"2022-12-05","RISE"
1005,1020,950,960,90700,"2022-12-06","RISE"
965,1020,950,1020,77500,"2022-12-07","RISE"
1020,1050,970,1050,156700,"2022-12-08","RISE"
1050,1100,980,1100,428500,"2022-12-09","RISE"
1100,1100,1060,1080,236200,"2022-12-12","RISE"
1080,1080,1010,1010,354300,"2022-12-13","RISE"
1010,1010,1000,1010,95800,"2022-12-14","RISE"
1005,1020,980,1020,98100,"2022-12-15","RISE"
1015,1015,1015,1015,100,"2022-12-16","RISE"
970,1010,970,1010,70900,"2022-12-19","RISE"
990,1010,990,1010,92500,"2022-12-20","RISE"
1010,1010,985,1010,46900,"2022-12-21","RISE"
1000,1010,985,1010,8200,"2022-12-22","RISE"
1010,1010,990,1010,100800,"2022-12-23","RISE"
1010,1010,980,1010,42500,"2022-12-26","RISE"
985,1010,980,1010,85000,"2022-12-27","RISE"
985,1010,985,1010,135200,"2022-12-28","RISE"
1010,1015,985,1010,362000,"2022-12-29","RISE"
990,1100,985,1100,249300,"2022-12-30","RISE"
1100,1100,1025,1100,89600,"2023-01-02","RISE"
1095,1095,1035,1065,13500,"2023-01-03","RISE"
1060,1065,1000,1025,16600,"2023-01-04","RISE"
1025,1025,970,1005,5700,"2023-01-05","RISE"
1005,1005,935,975,23300,"2023-01-06","RISE"
980,990,935,960,6100,"2023-01-09","RISE"
960,960,915,955,8600,"2023-01-10","RISE"
960,960,915,950,10300,"2023-01-11","RISE"
905,955,900,955,10200,"2023-01-12","RISE"
965,965,920,965,6800,"2023-01-13","RISE"
965,970,950,970,43900,"2023-01-16","RISE"
970,975,965,975,51000,"2023-01-17","RISE"
975,975,960,975,18500,"2023-01-18","RISE"
975,980,965,980,40200,"2023-01-19","RISE"
980,980,970,980,13400,"2023-01-20","RISE"
980,985,970,985,37800,"2023-01-24","RISE"
985,985,975,985,181600,"2023-01-25","RISE"
985,985,980,985,217700,"2023-01-26","RISE"
985,985,970,985,17000,"2023-01-27","RISE"
985,985,970,985,20400,"2023-01-30","RISE"
985,985,975,985,29000,"2023-01-31","RISE"
985,985,970,985,19000,"2023-02-01","RISE"
985,985,975,985,22100,"2023-02-02","RISE"
985,985,975,985,20500,"2023-02-03","RISE"
985,985,970,985,38500,"2023-02-06","RISE"
980,985,970,985,21800,"2023-02-07","RISE"
985,985,970,985,22900,"2023-02-08","RISE"
985,985,975,985,22900,"2023-02-09","RISE"
985,985,985,985,500,"2023-02-10","RISE"
980,985,975,985,24200,"2023-02-13","RISE"
985,985,970,975,22900,"2023-02-14","RISE"
975,975,960,960,20900,"2023-02-15","RISE"
960,960,950,960,16200,"2023-02-16","RISE"
955,960,940,960,7700,"2023-02-17","RISE"
955,960,930,960,42100,"2023-02-20","RISE"
955,955,920,955,22200,"2023-02-21","RISE"
955,955,940,955,26200,"2023-02-22","RISE"
955,955,940,955,25000,"2023-02-23","RISE"
950,955,930,955,13100,"2023-02-24","RISE"
955,955,930,930,34300,"2023-02-27","RISE"
930,945,910,945,128600,"2023-02-28","RISE"
945,955,920,920,67600,"2023-03-01","RISE"
920,920,905,920,22200,"2023-03-02","RISE"
920,920,910,920,28600,"2023-03-03","RISE"
915,920,905,920,8400,"2023-03-06","RISE"
920,920,910,920,7700,"2023-03-07","RISE"
920,920,910,920,22400,"2023-03-08","RISE"
920,920,910,920,10600,"2023-03-09","RISE"
920,920,905,915,8600,"2023-03-10","RISE"
915,915,905,915,18400,"2023-03-13","RISE"
915,915,900,900,23700,"2023-03-14","RISE"
900,900,890,900,25300,"2023-03-15","RISE"
900,900,890,900,30000,"2023-03-16","RISE"
900,900,890,895,16300,"2023-03-17","RISE"
895,895,885,895,27500,"2023-03-20","RISE"
895,895,885,895,32400,"2023-03-21","RISE"
895,895,885,890,16900,"2023-03-24","RISE"
890,890,880,890,28000,"2023-03-27","RISE"
890,890,880,890,24800,"2023-03-28","RISE"
890,890,880,890,32600,"2023-03-29","RISE"
890,890,870,890,48200,"2023-03-30","RISE"
890,890,870,890,33700,"2023-03-31","RISE"
890,890,875,890,20900,"2023-04-03","RISE"
890,890,870,890,569600,"2023-04-04","RISE"
890,890,870,890,1714700,"2023-04-05","RISE"
890,890,865,870,1870600,"2023-04-06","RISE"
865,870,850,865,1007200,"2023-04-10","RISE"
865,865,835,860,128500,"2023-04-11","RISE"
855,860,825,855,128100,"2023-04-12","RISE"
850,855,820,835,93500,"2023-04-13","RISE"
835,835,800,835,98200,"2023-04-14","RISE"
830,835,800,835,88300,"2023-04-17","RISE"
830,830,805,825,80300,"2023-04-18","RISE"
820,820,805,820,63100,"2023-04-26","RISE"
815,820,800,820,148800,"2023-04-27","RISE"
815,820,800,820,73700,"2023-04-28","RISE"
815,820,800,820,116400,"2023-05-02","RISE"
815,815,805,810,86600,"2023-05-03","RISE"
810,815,800,810,112700,"2023-05-04","RISE"
805,810,800,810,80400,"2023-05-05","RISE"
805,810,785,800,91200,"2023-05-08","RISE"
795,855,785,855,532800,"2023-05-09","RISE"
850,855,820,840,143200,"2023-05-10","RISE"
835,870,825,870,236900,"2023-05-11","RISE"
870,875,860,875,101400,"2023-05-12","RISE"
875,885,870,885,156900,"2023-05-15","RISE"
885,900,880,900,180700,"2023-05-16","RISE"
900,905,890,905,68400,"2023-05-17","RISE"
905,910,895,910,99500,"2023-05-19","RISE"
905,910,900,910,104700,"2023-05-22","RISE"
910,910,880,900,113000,"2023-05-23","RISE"
890,900,880,900,85500,"2023-05-24","RISE"
890,910,880,910,170400,"2023-05-25","RISE"
910,920,900,920,153900,"2023-05-26","RISE"
920,920,910,920,117100,"2023-05-29","RISE"
920,920,905,920,84400,"2023-05-30","RISE"
920,920,910,920,75700,"2023-05-31","RISE"
910,920,905,920,117500,"2023-06-05","RISE"
920,930,915,930,152400,"2023-06-06","RISE"
930,930,920,930,87200,"2023-06-07","RISE"
925,930,920,930,105200,"2023-06-08","RISE"
930,930,925,930,82100,"2023-06-09","RISE"
930,930,930,930,91000,"2023-06-12","RISE"
920,930,920,930,111700,"2023-06-13","RISE"
925,925,920,925,73700,"2023-06-14","RISE"
925,950,920,950,198900,"2023-06-15","RISE"
950,960,950,960,111500,"2023-06-16","RISE"
960,990,955,970,153700,"2023-06-19","RISE"
970,970,960,965,48100,"2023-06-20","RISE"
965,965,955,965,57600,"2023-06-21","RISE"
965,965,960,965,73800,"2023-06-22","RISE"
965,970,965,965,146400,"2023-06-23","RISE"
970,975,965,975,92900,"2023-06-26","RISE"
975,990,975,985,103800,"2023-06-27","RISE"
985,985,970,985,61700,"2023-07-03","RISE"
985,985,980,985,63900,"2023-07-04","RISE"
985,1000,980,1000,111600,"2023-07-05","RISE"
1005,1005,1000,1000,70400,"2023-07-06","RISE"
1000,1005,980,980,111500,"2023-07-07","RISE"
970,980,950,980,96200,"2023-07-10","RISE"
980,990,980,990,95300,"2023-07-11","RISE"
1000,1000,990,1000,86300,"2023-07-12","RISE"
1000,1000,990,1000,109200,"2023-07-13","RISE"
1000,1005,1000,1005,113200,"2023-07-14","RISE"
1005,1005,995,1005,67000,"2023-07-17","RISE"
1005,1005,1000,1005,99000,"2023-07-18","RISE"
1005,1005,990,1005,101500,"2023-07-20","RISE"
1005,1005,995,1005,102100,"2023-07-21","RISE"
995,1010,995,1010,157900,"2023-07-24","RISE"
1005,1010,1000,1010,117400,"2023-07-25","RISE"
1000,1010,1000,1010,116500,"2023-07-26","RISE"
1010,1010,1005,1010,118500,"2023-07-27","RISE"
1010,1010,1005,1010,112000,"2023-07-28","RISE"
1010,1010,975,1010,133800,"2023-07-31","RISE"
1000,1010,1000,1010,110100,"2023-08-01","RISE"
1000,1010,1000,1010,126100,"2023-08-02","RISE"
1005,1010,1005,1010,113100,"2023-08-03","RISE"
1010,1010,1010,1010,123200,"2023-08-04","RISE"
1010,1010,1005,1010,129100,"2023-08-07","RISE"
1005,1010,1005,1010,120000,"2023-08-08","RISE"
1005,1010,1005,1010,126700,"2023-08-09","RISE"
1010,1010,1010,1010,12000,"2023-08-10","RISE"
1010,1010,1010,1010,0,"2023-08-11","RISE"
1015,1015,1005,1005,31900,"2023-08-14","RISE"
1000,1005,985,1005,26500,"2023-08-15","RISE"
1005,1005,1005,1005,14600,"2023-08-16","RISE"
1005,1005,1000,1000,6300,"2023-08-18","RISE"
1000,1000,1000,1000,100,"2023-08-21","RISE"
1000,1000,1000,1000,8500,"2023-08-22","RISE"
1000,1000,1000,1000,8000,"2023-08-23","RISE"
1000,1000,1000,1000,15000,"2023-08-24","RISE"
1000,1000,1000,1000,19500,"2023-08-25","RISE"
1000,1000,1000,1000,9600,"2023-08-28","RISE"
1000,1000,1000,1000,19200,"2023-08-29","RISE"
1000,1000,995,1000,117100,"2023-08-30","RISE"
1000,1000,995,995,113500,"2023-08-31","RISE"
995,995,985,990,111300,"2023-09-01","RISE"
990,990,990,990,118100,"2023-09-04","RISE"
990,990,975,980,113100,"2023-09-05","RISE"
980,980,975,980,111200,"2023-09-06","RISE"
980,980,975,980,122100,"2023-09-07","RISE"
980,980,980,980,10600,"2023-09-08","RISE"
980,980,975,980,39900,"2023-09-11","RISE"
980,980,975,975,28600,"2023-09-12","RISE"
975,975,970,975,40700,"2023-09-13","RISE"
975,975,975,975,58600,"2023-09-14","RISE"
975,975,970,975,53000,"2023-09-15","RISE"
975,975,970,975,44400,"2023-09-18","RISE"
975,975,970,970,5500,"2023-09-19","RISE"
970,970,970,970,105000,"2023-09-20","RISE"
970,970,970,970,12000,"2023-09-21","RISE"
970,970,965,970,12000,"2023-09-22","RISE"
970,975,970,975,15500,"2023-09-25","RISE"
975,975,975,975,12500,"2023-09-26","RISE"
975,975,975,975,27500,"2023-09-27","RISE"
975,975,975,975,19500,"2023-09-29","RISE"
975,975,975,975,13500,"2023-10-02","RISE"
975,975,975,975,25500,"2023-10-03","RISE"
975,975,970,970,20100,"2023-10-04","RISE"
970,970,970,970,19100,"2023-10-05","RISE"
970,975,970,970,22700,"2023-10-06","RISE"
970,975,970,970,31200,"2023-10-09","RISE"
970,975,970,975,31000,"2023-10-10","RISE"
975,975,975,975,15000,"2023-10-11","RISE"
975,980,975,975,27600,"2023-10-12","RISE"
975,980,975,975,20200,"2023-10-13","RISE"
975,980,975,975,25400,"2023-10-16","RISE"
975,975,960,975,13100,"2023-10-17","RISE"
975,975,965,975,21600,"2023-10-18","RISE"
975,975,975,975,29100,"2023-10-19","RISE"
975,980,965,965,22500,"2023-10-20","RISE"
965,970,965,965,40500,"2023-10-23","RISE"
965,965,960,960,20000,"2023-10-24","RISE"
960,960,960,960,19500,"2023-10-25","RISE"
960,965,925,960,74100,"2023-10-26","RISE"
960,965,960,965,27600,"2023-10-27","RISE"
960,965,960,965,23400,"2023-10-30","RISE"
965,965,955,955,15800,"2023-10-31","RISE"
960,960,950,960,61100,"2023-11-01","RISE"
960,965,960,965,31600,"2023-11-02","RISE"
965,965,965,965,30500,"2023-11-03","RISE"
965,970,965,970,34900,"2023-11-06","RISE"
970,975,970,975,32800,"2023-11-07","RISE"
970,980,970,980,31100,"2023-11-08","RISE"
980,980,975,980,6200,"2023-11-09","RISE"
980,980,955,980,21800,"2023-11-10","RISE"
980,985,980,985,32500,"2023-11-13","RISE"
985,985,980,985,26900,"2023-11-14","RISE"
985,990,980,990,37000,"2023-11-15","RISE"
985,990,980,990,47200,"2023-11-16","RISE"
990,990,990,990,25000,"2023-11-17","RISE"
990,990,990,990,30000,"2023-11-20","RISE"
990,990,990,990,31000,"2023-11-21","RISE"
980,990,980,990,18600,"2023-11-22","RISE"
990,990,990,990,30000,"2023-11-23","RISE"
980,990,980,990,47600,"2023-11-24","RISE"
990,995,990,990,49500,"2023-11-27","RISE"
990,995,990,995,40500,"2023-11-28","RISE"
995,995,995,995,16500,"2023-11-29","RISE"
995,1000,995,995,36300,"2023-11-30","RISE"
995,995,985,995,17600,"2023-12-01","RISE"
995,995,985,985,18700,"2023-12-04","RISE"
990,995,990,990,55300,"2023-12-05","RISE"
995,995,990,995,102200,"2023-12-06","RISE"
995,995,985,995,22600,"2023-12-07","RISE"
995,995,995,995,27500,"2023-12-08","RISE"
995,995,995,995,30500,"2023-12-11","RISE"
995,995,985,990,5200,"2023-12-12","RISE"
990,990,990,990,3500,"2023-12-13","RISE"
990,990,990,990,3500,"2023-12-14","RISE"
990,990,990,990,20500,"2023-12-15","RISE"
990,990,990,990,27000,"2023-12-18","RISE"
990,990,990,990,25000,"2023-12-19","RISE"
990,990,990,990,35500,"2023-12-20","RISE"
990,990,990,990,37500,"2023-12-21","RISE"
990,990,980,990,26200,"2023-12-22","RISE"
990,1120,950,980,637600,"2023-12-27","RISE"
965,1030,930,980,420200,"2023-12-28","RISE"
995,1000,955,995,111500,"2023-12-29","RISE"
995,995,960,995,75200,"2024-01-02","RISE"
975,980,960,980,4700,"2024-01-03","RISE"
960,980,960,980,8600,"2024-01-04","RISE"
960,975,955,975,13200,"2024-01-05","RISE"
975,975,945,970,43400,"2024-01-08","RISE"
965,970,945,970,10500,"2024-01-09","RISE"
965,970,925,970,46400,"2024-01-10","RISE"
965,975,960,975,9100,"2024-01-11","RISE"
975,980,970,975,36300,"2024-01-12","RISE"
975,980,970,980,20800,"2024-01-15","RISE"
980,980,975,980,4800,"2024-01-16","RISE"
980,980,955,970,6700,"2024-01-17","RISE"
970,975,970,975,32000,"2024-01-18","RISE"
975,980,965,965,30500,"2024-01-19","RISE"
960,965,955,965,5500,"2024-01-22","RISE"
965,965,965,965,19500,"2024-01-23","RISE"
960,970,955,970,48100,"2024-01-24","RISE"
970,970,970,970,55800,"2024-01-25","RISE"
970,975,970,975,55100,"2024-01-26","RISE"
975,975,970,975,41200,"2024-01-29","RISE"
975,980,960,980,104000,"2024-01-30","RISE"
980,980,980,980,48500,"2024-01-31","RISE"
980,985,980,985,62500,"2024-02-01","RISE"
985,985,980,980,37500,"2024-02-02","RISE"
980,985,980,980,59600,"2024-02-05","RISE"
980,980,970,980,83100,"2024-02-06","RISE"
980,980,980,980,58100,"2024-02-07","RISE"
980,985,980,985,80100,"2024-02-12","RISE"
985,985,985,985,58500,"2024-02-13","RISE"
985,990,985,990,81600,"2024-02-15","RISE"
990,990,975,990,36700,"2024-02-16","RISE"
990,995,980,990,66300,"2024-02-19","RISE"
990,995,990,990,83200,"2024-02-20","RISE"
990,990,990,990,47600,"2024-02-21","RISE"
990,995,990,990,74100,"2024-02-22","RISE"
990,995,990,990,53100,"2024-02-23","RISE"
990,995,970,990,75000,"2024-02-26","RISE"
990,990,990,990,42000,"2024-02-27","RISE"
990,995,990,990,61500,"2024-02-28","RISE"
990,990,990,990,31000,"2024-02-29","RISE"
990,990,990,990,30500,"2024-03-01","RISE"
990,990,990,990,43500,"2024-03-04","RISE"
990,995,990,990,78000,"2024-03-05","RISE"
990,990,990,990,21500,"2024-03-06","RISE"
985,985,985,985,100,"2024-03-07","RISE"
985,985,985,985,38100,"2024-03-08","RISE"
985,985,985,985,28000,"2024-03-13","RISE"
985,985,980,985,27700,"2024-03-14","RISE"
985,985,985,985,45000,"2024-03-15","RISE"
985,985,985,985,33500,"2024-03-18","RISE"
985,985,985,985,59500,"2024-03-19","RISE"
985,985,985,985,37500,"2024-03-20","RISE"
985,985,985,985,58000,"2024-03-21","RISE"
985,985,980,985,39600,"2024-03-22","RISE"
985,985,985,985,65000,"2024-03-25","RISE"
985,985,985,985,64000,"2024-03-26","RISE"
980,985,955,985,74500,"2024-03-27","RISE"
985,985,985,985,68500,"2024-03-28","RISE"
985,985,970,970,10700,"2024-04-01","RISE"
970,975,970,970,69300,"2024-04-02","RISE"
970,975,970,975,83200,"2024-04-03","RISE"
975,980,965,980,62300,"2024-04-04","RISE"
975,985,975,980,67600,"2024-04-05","RISE"
970,985,970,985,92300,"2024-04-16","RISE"
985,985,985,985,50500,"2024-04-17","RISE"
985,985,975,985,41400,"2024-04-18","RISE"
985,985,985,985,27500,"2024-04-19","RISE"
985,985,985,985,2000,"2024-04-22","RISE"
985,985,985,985,58700,"2024-04-23","RISE"
985,985,985,985,60000,"2024-04-24","RISE"
985,985,985,985,56000,"2024-04-25","RISE"
985,985,985,985,56000,"2024-04-26","RISE"
985,985,985,985,60000,"2024-04-29","RISE"
985,985,985,985,2000,"2024-04-30","RISE"
985,985,985,985,300,"2024-05-02","RISE"
985,985,985,985,300,"2024-05-03","RISE"
985,985,935,975,50600,"2024-05-06","RISE"
975,975,975,975,63300,"2024-05-07","RISE"
975,975,970,975,46300,"2024-05-08","RISE"
975,975,970,970,63200,"2024-05-13","RISE"
970,975,970,975,75700,"2024-05-14","RISE"
975,975,975,975,2000,"2024-05-15","RISE"
975,975,975,975,57300,"2024-05-16","RISE"
975,975,925,970,64900,"2024-05-17","RISE"
970,970,965,965,58800,"2024-05-20","RISE"
965,965,965,965,58000,"2024-05-21","RISE"
965,965,945,950,25900,"2024-05-22","RISE"
950,950,945,950,13600,"2024-05-27","RISE"
950,955,935,950,94600,"2024-05-28","RISE"
950,950,945,945,12300,"2024-05-29","RISE"
945,945,940,945,117000,"2024-05-30","RISE"
945,945,940,945,19100,"2024-05-31","RISE"
945,945,945,945,13100,"2024-06-03","RISE"
945,945,945,945,17100,"2024-06-04","RISE"
945,960,945,960,46600,"2024-06-05","RISE"
960,965,960,965,74900,"2024-06-06","RISE"
965,965,965,965,10000,"2024-06-07","RISE"
965,970,965,970,25500,"2024-06-10","RISE"
970,975,970,975,27000,"2024-06-11","RISE"
975,980,975,980,19000,"2024-06-12","RISE"
980,985,980,985,17900,"2024-06-13","RISE"
985,985,985,985,4800,"2024-06-14","RISE"
985,990,985,985,26600,"2024-06-19","RISE"
985,990,985,990,22200,"2024-06-20","RISE"
985,990,985,985,3100,"2024-06-21","RISE"
985,985,985,985,3900,"2024-06-24","RISE"
985,990,985,990,21000,"2024-06-25","RISE"
990,990,990,990,500,"2024-06-26","RISE"
990,990,990,990,11200,"2024-06-27","RISE"
990,990,990,990,3800,"2024-06-28","RISE"
990,990,990,990,4000,"2024-07-01","RISE"
990,990,990,990,2000,"2024-07-02","RISE"
990,990,985,990,6400,"2024-07-03","RISE"
990,990,980,990,35700,"2024-07-04","RISE"
990,990,985,990,32000,"2024-07-05","RISE"
990,990,985,990,113100,"2024-07-08","RISE"
990,990,985,990,33500,"2024-07-09","RISE"
985,990,985,990,30800,"2024-07-10","RISE"
990,990,985,990,26200,"2024-07-11","RISE"
990,990,985,990,48000,"2024-07-12","RISE"
990,990,985,990,43500,"2024-07-15","RISE"
990,990,985,990,40500,"2024-07-16","RISE"
990,990,985,990,44300,"2024-07-17","RISE"
990,990,985,990,64200,"2024-07-18","RISE"
990,990,985,990,59900,"2024-07-19","RISE"
990,990,985,990,21700,"2024-07-22","RISE"
990,990,985,985,68700,"2024-07-23","RISE"
985,985,980,985,156600,"2024-07-24","RISE"
985,985,980,985,55200,"2024-07-25","RISE"
985,985,985,985,9000,"2024-07-26","RISE"
985,985,980,985,57000,"2024-07-29","RISE"
985,985,900,985,79400,"2024-07-30","RISE"
985,985,970,985,52000,"2024-07-31","RISE"
985,985,960,985,72500,"2024-08-01","RISE"
985,985,980,985,26200,"2024-08-02","RISE"
980,985,980,985,220700,"2024-08-05","RISE"
980,985,975,985,140000,"2024-08-06","RISE"
980,985,980,985,77500,"2024-08-07","RISE"
980,985,980,985,153000,"2024-08-08","RISE"
980,985,965,985,132300,"2024-08-09","RISE"
985,990,980,985,46500,"2024-08-12","RISE"
985,990,980,990,110500,"2024-08-13","RISE"
985,990,970,990,117400,"2024-08-14","RISE"
990,990,985,990,109800,"2024-08-15","RISE"
990,990,985,990,93500,"2024-08-16","RISE"
990,990,985,990,98800,"2024-08-19","RISE"
990,990,975,990,148600,"2024-08-20","RISE"
990,990,975,990,124200,"2024-08-21","RISE"
990,990,985,990,170200,"2024-08-22","RISE"
990,990,985,990,97700,"2024-08-23","RISE"
990,990,985,990,135600,"2024-08-26","RISE"
990,990,985,985,113100,"2024-08-27","RISE"
985,985,980,985,116700,"2024-08-28","RISE"
985,990,985,990,122400,"2024-08-29","RISE"
990,990,985,990,112300,"2024-08-30","RISE"
990,990,985,990,232100,"2024-09-02","RISE"
990,990,985,990,169300,"2024-09-03","RISE"
990,990,970,990,145300,"2024-09-04","RISE"
985,985,975,985,95700,"2024-09-05","RISE"
985,990,980,990,80500,"2024-09-06","RISE"
990,990,985,990,143300,"2024-09-09","RISE"
990,990,985,990,220100,"2024-09-10","RISE"
985,990,985,990,128900,"2024-09-11","RISE"
985,985,980,985,95900,"2024-09-12","RISE"
985,990,980,990,68500,"2024-09-13","RISE"
990,990,975,990,104900,"2024-09-17","RISE"
985,990,985,990,103800,"2024-09-18","RISE"
990,990,980,990,147100,"2024-09-19","RISE"
985,990,985,990,20900,"2024-09-20","RISE"
990,990,985,990,85500,"2024-09-23","RISE"
985,990,985,990,91400,"2024-09-24","RISE"
990,990,985,990,126500,"2024-09-25","RISE"
985,985,985,985,900,"2024-09-26","RISE"
985,985,980,985,109200,"2024-09-27","RISE"
985,990,980,990,51900,"2024-09-30","RISE"
990,990,985,990,162600,"2024-10-01","RISE"
990,990,985,990,30600,"2024-10-02","RISE"
990,990,985,990,167200,"2024-10-03","RISE"
990,990,975,990,169100,"2024-10-04","RISE"
990,990,985,990,152800,"2024-10-07","RISE"
990,990,985,990,190100,"2024-10-08","RISE"
990,990,985,990,93400,"2024-10-09","RISE"
990,990,985,990,160500,"2024-10-10","RISE"
990,990,985,990,158900,"2024-10-11","RISE"
990,990,985,990,155100,"2024-10-14","RISE"
990,990,985,990,140000,"2024-10-15","RISE"
990,990,985,990,99900,"2024-10-16","RISE"
985,990,955,990,149300,"2024-10-17","RISE"
990,990,985,990,149400,"2024-10-18","RISE"
990,990,985,990,95600,"2024-10-21","RISE"
990,990,975,990,128400,"2024-10-22","RISE"
990,990,960,990,132700,"2024-10-23","RISE"
985,990,985,990,104700,"2024-10-24","RISE"
990,990,935,990,150900,"2024-10-25","RISE"
990,990,985,990,901500,"2024-10-28","RISE"
990,990,985,990,4097700,"2024-10-29","RISE"
990,990,985,990,1289500,"2024-10-30","RISE"
990,990,985,990,446900,"2024-10-31","RISE"
990,990,980,990,564400,"2024-11-01","RISE"
990,990,985,990,871100,"2024-11-04","RISE"
990,990,985,990,951400,"2024-11-05","RISE"
990,990,985,990,670500,"2024-11-06","RISE"
990,990,985,990,507100,"2024-11-07","RISE"
990,990,985,990,564000,"2024-11-08","RISE"
990,990,985,990,776000,"2024-11-11","RISE"
990,990,985,990,730900,"2024-11-12","RISE"
990,990,985,990,813200,"2024-11-13","RISE"
990,990,985,990,848100,"2024-11-14","RISE"
990,990,985,990,949100,"2024-11-15","RISE"
990,990,985,990,565800,"2024-11-18","RISE"
985,990,980,990,848000,"2024-11-19","RISE"
985,990,985,990,835600,"2024-11-20","RISE"
990,990,985,990,2122600,"2024-11-21","RISE"
990,990,985,990,2758700,"2024-11-22","RISE"
990,995,985,995,2967500,"2024-11-25","RISE"
995,1000,990,1000,2759500,"2024-11-26","RISE"
1000,1000,975,1000,1917600,"2024-11-28","RISE"
1000,1000,995,1000,3692500,"2024-11-29","RISE"
995,1010,990,1010,1106900,"2024-12-02","RISE"
1010,1015,1005,1015,1135300,"2024-12-03","RISE"
1010,1025,1010,1020,577100,"2024-12-04","RISE"
1020,1035,1005,1035,629000,"2024-12-05","RISE"
1035,1040,1035,1040,889700,"2024-12-06","RISE"
1040,1050,1040,1045,401300,"2024-12-09","RISE"
1045,1055,1045,1045,716200,"2024-12-10","RISE"
1045,1045,1025,1030,341000,"2024-12-11","RISE"
1035,1035,1000,1005,527500,"2024-12-12","RISE"
1005,1035,1005,1035,563400,"2024-12-13","RISE"
1035,1050,1030,1050,575200,"2024-12-16","RISE"
1050,1055,1050,1055,405800,"2024-12-17","RISE"
1055,1060,1055,1060,138500,"2024-12-18","RISE"
1060,1065,1055,1060,286700,"2024-12-19","RISE"
1060,1065,1060,1060,304400,"2024-12-20","RISE"
1060,1060,1030,1045,9000,"2024-12-23","RISE"
1045,1045,1015,1035,685300,"2024-12-24","RISE"
1035,1035,1020,1025,171800,"2024-12-27","RISE"
1025,1025,1005,1025,179100,"2024-12-30","RISE"
1025,1025,1015,1020,86200,"2025-01-02","RISE"
1020,1030,1015,1025,479300,"2025-01-03","RISE"
1025,1040,1020,1035,386000,"2025-01-06","RISE"
1035,1050,1030,1040,472800,"2025-01-07","RISE"
1040,1040,1040,1040,47200,"2025-01-08","RISE"
1040,1040,1020,1030,413400,"2025-01-09","RISE"
1025,1030,1020,1030,97900,"2025-01-10","RISE"
1025,1050,1025,1040,419800,"2025-01-13","RISE"
1040,1050,1040,1045,155000,"2025-01-14","RISE"
1045,1045,1040,1045,144900,"2025-01-15","RISE"
1045,1045,1030,1045,138200,"2025-01-16","RISE"
1045,1045,1030,1045,589500,"2025-01-17","RISE"
1045,1060,1045,1055,269000,"2025-01-20","RISE"
1055,1075,1050,1060,662600,"2025-01-21","RISE"
1060,1075,1050,1065,450100,"2025-01-22","RISE"
1065,1065,1060,1065,175600,"2025-01-23","RISE"
1065,1065,1050,1060,235200,"2025-01-24","RISE"
1060,1065,1050,1060,423100,"2025-01-30","RISE"
1055,1055,1030,1030,19700,"2025-01-31","RISE"
1030,1030,1000,1030,220800,"2025-02-03","RISE"
1030,1030,1025,1030,78300,"2025-02-04","RISE"
1030,1030,1020,1030,117000,"2025-02-05","RISE"
1025,1050,1025,1040,470500,"2025-02-06","RISE"
1040,1050,1040,1050,309000,"2025-02-07","RISE"
1050,1065,1050,1065,386800,"2025-02-10","RISE"
1065,1065,1060,1065,250300,"2025-02-11","RISE"
1065,1070,1060,1065,129400,"2025-02-12","RISE"
1065,1070,1060,1070,478900,"2025-02-13","RISE"
1070,1070,1060,1070,246800,"2025-02-14","RISE"
1070,1070,1060,1065,178500,"2025-02-17","RISE"
1065,1065,1045,1050,60900,"2025-02-18","RISE"
1050,1050,1000,1035,69800,"2025-02-19","RISE"
1035,1040,1035,1035,222900,"2025-02-20","RISE"
1035,1035,980,1000,50000,"2025-02-21","RISE"
1000,1000,990,1000,132600,"2025-02-24","RISE"
1000,1000,970,1000,615700,"2025-02-25","RISE"
1000,1000,995,1000,379600,"2025-02-26","RISE"
1000,1000,990,1000,96100,"2025-02-27","RISE"
1000,1010,990,1005,214900,"2025-02-28","RISE"
1000,1005,1000,1005,59700,"2025-03-03","RISE"
1000,1005,990,1005,202200,"2025-03-04","RISE"