"Open","High","Low","Close","Volume","Date","Emiten"
183,183,183,183,110100,"2019-11-08","SINI"
246,246,246,246,202000,"2019-11-11","SINI"
306,306,306,306,237500,"2019-11-12","SINI"
382,382,382,382,259700,"2019-11-13","SINI"
476,476,476,476,126500,"2019-11-14","SINI"
595,595,595,595,192800,"2019-11-15","SINI"
740,740,740,740,12800,"2019-11-18","SINI"
925,925,925,925,12800,"2019-11-19","SINI"
1150,1155,840,1000,6292000,"2019-11-20","SINI"
1000,1000,850,905,345100,"2019-11-21","SINI"
905,930,890,895,396400,"2019-11-22","SINI"
895,895,700,880,418800,"2019-11-25","SINI"
865,885,805,825,115200,"2019-11-26","SINI"
820,840,620,800,136100,"2019-11-27","SINI"
775,775,640,640,90900,"2019-11-28","SINI"
635,650,525,650,196200,"2019-11-29","SINI"
650,700,645,700,22000,"2019-12-02","SINI"
780,805,700,770,44900,"2019-12-03","SINI"
770,800,715,750,28600,"2019-12-04","SINI"
760,935,750,900,104100,"2019-12-05","SINI"
900,900,830,850,53700,"2019-12-06","SINI"
850,900,850,895,17200,"2019-12-09","SINI"
895,990,895,960,124500,"2019-12-10","SINI"
970,1200,940,1200,213900,"2019-12-11","SINI"
1200,1200,1200,1200,0,"2019-12-12","SINI"
1200,1410,1110,1350,100600,"2019-12-13","SINI"
1350,1420,1340,1355,39200,"2019-12-16","SINI"
1355,1685,1355,1650,181800,"2019-12-17","SINI"
1650,1650,1650,1650,0,"2019-12-18","SINI"
1650,1650,1650,1650,0,"2019-12-19","SINI"
1650,1650,1650,1650,0,"2019-12-20","SINI"
1650,1650,1650,1650,0,"2019-12-23","SINI"
1650,1650,1650,1650,0,"2019-12-26","SINI"
1650,1650,1650,1650,0,"2019-12-27","SINI"
1650,1650,1650,1650,0,"2019-12-30","SINI"
1650,1650,1650,1650,0,"2020-01-02","SINI"
1650,1650,1650,1650,0,"2020-01-03","SINI"
1650,1650,1650,1650,0,"2020-01-06","SINI"
1650,1650,1650,1650,0,"2020-01-07","SINI"
1650,1650,1650,1650,0,"2020-01-08","SINI"
1650,1650,1650,1650,0,"2020-01-09","SINI"
1650,1650,1650,1650,0,"2020-01-10","SINI"
1600,1600,1430,1600,113200,"2020-01-13","SINI"
1580,1755,1580,1590,11300,"2020-01-14","SINI"
1550,1650,1550,1640,6600,"2020-01-15","SINI"
1670,1670,1570,1570,7200,"2020-01-16","SINI"
1550,1600,1550,1590,7000,"2020-01-17","SINI"
1590,1630,1590,1610,1700,"2020-01-20","SINI"
1650,1900,1540,1785,28700,"2020-01-21","SINI"
1780,1780,1780,1780,200,"2020-01-22","SINI"
1740,1740,1685,1685,2900,"2020-01-23","SINI"
1685,1685,1500,1650,1500,"2020-01-24","SINI"
1650,1650,1410,1495,31700,"2020-01-27","SINI"
1400,1490,1270,1270,19900,"2020-01-28","SINI"
1270,1335,1260,1310,10400,"2020-01-29","SINI"
1310,1445,1195,1440,78600,"2020-01-30","SINI"
1450,1450,1400,1445,4000,"2020-01-31","SINI"
1440,1500,1400,1480,1000,"2020-02-03","SINI"
1485,1550,1485,1550,1400,"2020-02-04","SINI"
1550,1550,1400,1490,6200,"2020-02-05","SINI"
1490,1490,1490,1490,100,"2020-02-06","SINI"
1490,1490,1490,1490,0,"2020-02-07","SINI"
1490,1500,1490,1500,200,"2020-02-10","SINI"
1130,1370,1125,1145,17000,"2020-02-11","SINI"
1145,1375,1145,1190,3900,"2020-02-12","SINI"
1190,1360,1140,1150,7700,"2020-02-13","SINI"
1140,1140,1140,1140,200,"2020-02-14","SINI"
1140,1235,1140,1190,1700,"2020-02-17","SINI"
1240,1250,1190,1195,6500,"2020-02-18","SINI"
1210,1210,1210,1210,400,"2020-02-19","SINI"
1185,1195,1185,1195,1300,"2020-02-20","SINI"
1195,1245,1195,1245,900,"2020-02-21","SINI"
1245,1245,1245,1245,300,"2020-02-24","SINI"
1440,1440,960,960,10300,"2020-02-25","SINI"
1050,1050,740,750,6900,"2020-02-26","SINI"
800,800,700,780,5400,"2020-02-27","SINI"
700,750,590,650,4000,"2020-02-28","SINI"
650,810,650,810,1200,"2020-03-02","SINI"
800,995,800,970,5800,"2020-03-03","SINI"
970,1200,970,980,1800,"2020-03-04","SINI"
1195,1195,1140,1150,9400,"2020-03-05","SINI"
1195,1195,1195,1195,200,"2020-03-06","SINI"
1195,1195,1195,1195,2500,"2020-03-09","SINI"
1195,1245,1195,1245,2100,"2020-03-10","SINI"
1245,1245,1200,1200,600,"2020-03-11","SINI"
1200,1200,1200,1200,0,"2020-03-12","SINI"
1200,1200,1200,1200,0,"2020-03-13","SINI"
1245,1245,1245,1245,200,"2020-03-16","SINI"
1245,1245,1245,1245,0,"2020-03-17","SINI"
1245,1245,1245,1245,0,"2020-03-18","SINI"
1245,1245,1245,1245,0,"2020-03-19","SINI"
1245,1495,1245,1430,500,"2020-03-20","SINI"
1395,1395,1395,1395,100,"2020-03-23","SINI"
1405,1405,1400,1400,1000,"2020-03-24","SINI"
1435,1435,1395,1395,400,"2020-03-26","SINI"
1395,1395,1395,1395,0,"2020-03-27","SINI"
1370,1370,1370,1370,200,"2020-03-30","SINI"
1370,1370,1370,1370,0,"2020-03-31","SINI"
1370,1370,1370,1370,0,"2020-04-01","SINI"
1370,1370,1370,1370,0,"2020-04-02","SINI"
1370,1370,1370,1370,0,"2020-04-03","SINI"
1370,1370,1370,1370,0,"2020-04-06","SINI"
1370,1370,1370,1370,0,"2020-04-07","SINI"
1350,1350,1350,1350,400,"2020-04-08","SINI"
1280,1300,1280,1300,400,"2020-04-09","SINI"
1300,1300,1300,1300,0,"2020-04-13","SINI"
1290,1300,1290,1295,10100,"2020-04-14","SINI"
1275,1275,1205,1270,400,"2020-04-15","SINI"
1300,1320,1295,1295,300,"2020-04-16","SINI"
1295,1295,1295,1295,0,"2020-04-17","SINI"
1290,1290,1290,1290,100,"2020-04-20","SINI"
1290,1290,1290,1290,0,"2020-04-21","SINI"
1300,1365,1295,1295,300,"2020-04-22","SINI"
1295,1295,1295,1295,0,"2020-04-23","SINI"
1300,1300,1300,1300,100,"2020-04-24","SINI"
1300,1300,1300,1300,0,"2020-04-27","SINI"
1300,1300,1300,1300,0,"2020-04-28","SINI"
1300,1300,1300,1300,0,"2020-04-29","SINI"
1300,1300,1300,1300,0,"2020-04-30","SINI"
1300,1300,1300,1300,0,"2020-05-04","SINI"
1250,1295,1250,1295,300,"2020-05-05","SINI"
1250,1285,1250,1285,400,"2020-05-06","SINI"
1250,1285,1250,1285,31100,"2020-05-08","SINI"
1285,1285,1285,1285,0,"2020-05-11","SINI"
1285,1285,1200,1280,15300,"2020-05-12","SINI"
1195,1195,1195,1195,200,"2020-05-13","SINI"
1195,1195,1195,1195,0,"2020-05-14","SINI"
1115,1145,1115,1145,600,"2020-05-15","SINI"
1145,1145,1145,1145,0,"2020-05-18","SINI"
1065,1095,1065,1095,11700,"2020-05-19","SINI"
1020,1055,1020,1055,600,"2020-05-20","SINI"
985,985,985,985,100,"2020-05-26","SINI"
920,920,920,920,12700,"2020-05-27","SINI"
860,860,860,860,200,"2020-05-28","SINI"
800,800,800,800,17800,"2020-05-29","SINI"
745,775,745,775,7800,"2020-06-02","SINI"
725,725,725,725,2400,"2020-06-03","SINI"
675,675,675,675,13200,"2020-06-04","SINI"
630,645,630,645,3700,"2020-06-05","SINI"
600,720,600,600,129000,"2020-06-08","SINI"
600,675,560,605,30000,"2020-06-09","SINI"
605,610,570,575,24800,"2020-06-10","SINI"
575,645,575,640,10900,"2020-06-11","SINI"
600,635,600,635,15600,"2020-06-12","SINI"
635,635,595,595,35800,"2020-06-15","SINI"
555,595,555,570,34600,"2020-06-16","SINI"
595,595,535,565,7000,"2020-06-17","SINI"
530,585,530,585,4000,"2020-06-18","SINI"
550,590,545,545,32200,"2020-06-19","SINI"
545,545,510,535,21600,"2020-06-22","SINI"
510,535,498,535,18500,"2020-06-23","SINI"
530,530,505,505,8400,"2020-06-24","SINI"
505,505,470,470,12700,"2020-06-25","SINI"
530,530,530,530,100,"2020-06-26","SINI"
530,530,494,525,14400,"2020-06-29","SINI"
525,525,525,525,0,"2020-06-30","SINI"
575,575,515,530,18000,"2020-07-01","SINI"
580,580,500,565,600,"2020-07-02","SINI"
615,615,540,540,5500,"2020-07-03","SINI"
590,590,505,540,17500,"2020-07-06","SINI"
590,590,540,540,6100,"2020-07-07","SINI"
590,590,550,560,5100,"2020-07-08","SINI"
610,610,560,560,200,"2020-07-09","SINI"
610,610,560,575,3100,"2020-07-10","SINI"
625,625,540,550,10000,"2020-07-13","SINI"
600,600,540,560,1200,"2020-07-14","SINI"
610,610,525,550,500,"2020-07-15","SINI"
600,600,540,565,2000,"2020-07-16","SINI"
615,615,570,600,2300,"2020-07-17","SINI"
650,650,610,610,10700,"2020-07-20","SINI"
660,660,615,640,4100,"2020-07-21","SINI"
690,690,640,645,14900,"2020-07-22","SINI"
695,695,640,660,2000,"2020-07-23","SINI"
710,710,620,655,300,"2020-07-24","SINI"
705,720,610,620,22400,"2020-07-27","SINI"
670,670,580,590,1600,"2020-07-28","SINI"
640,640,550,550,16600,"2020-07-29","SINI"
600,600,515,520,18300,"2020-07-30","SINI"
570,570,484,494,13100,"2020-08-03","SINI"
510,510,460,476,5100,"2020-08-04","SINI"
488,488,444,444,4400,"2020-08-05","SINI"
464,464,444,444,16900,"2020-08-06","SINI"
464,540,460,480,26600,"2020-08-07","SINI"
500,500,470,470,1800,"2020-08-10","SINI"
490,490,450,486,2700,"2020-08-11","SINI"
505,505,452,474,800,"2020-08-12","SINI"
494,494,494,494,100,"2020-08-13","SINI"
510,510,480,494,6900,"2020-08-14","SINI"
510,510,510,510,100,"2020-08-18","SINI"
560,560,484,484,3300,"2020-08-19","SINI"
500,500,484,484,200,"2020-08-24","SINI"
500,500,452,464,900,"2020-08-25","SINI"
484,484,480,480,200,"2020-08-26","SINI"
500,500,464,476,1600,"2020-08-27","SINI"
496,496,496,496,100,"2020-08-28","SINI"
515,515,462,468,8600,"2020-08-31","SINI"
488,488,436,464,15500,"2020-09-01","SINI"
484,484,484,484,100,"2020-09-02","SINI"
500,500,500,500,100,"2020-09-03","SINI"
550,550,480,480,700,"2020-09-04","SINI"
500,500,448,458,15900,"2020-09-07","SINI"
478,478,428,448,2000,"2020-09-08","SINI"
468,468,448,448,200,"2020-09-09","SINI"
468,468,468,468,100,"2020-09-10","SINI"
488,488,436,478,2600,"2020-09-11","SINI"
498,498,478,478,200,"2020-09-14","SINI"
498,498,460,460,700,"2020-09-15","SINI"
460,460,460,460,100,"2020-09-16","SINI"
480,480,480,480,100,"2020-09-17","SINI"
500,500,500,500,100,"2020-09-18","SINI"
550,550,466,466,5800,"2020-09-21","SINI"
505,505,434,434,22700,"2020-09-22","SINI"
454,454,404,428,4900,"2020-09-23","SINI"
448,448,428,428,200,"2020-09-24","SINI"
468,468,448,448,200,"2020-09-25","SINI"
468,468,444,446,5500,"2020-09-28","SINI"
466,466,416,462,900,"2020-09-29","SINI"
482,515,462,500,22100,"2020-09-30","SINI"
550,550,550,550,100,"2020-10-01","SINI"
600,600,550,550,300,"2020-10-02","SINI"
600,600,550,570,4700,"2020-10-05","SINI"
620,620,535,575,11400,"2020-10-06","SINI"
625,625,535,535,500,"2020-10-07","SINI"
585,585,498,498,5900,"2020-10-08","SINI"
515,515,464,476,2800,"2020-10-09","SINI"
496,496,446,472,3900,"2020-10-12","SINI"
492,492,450,450,3000,"2020-10-13","SINI"
470,470,420,448,27200,"2020-10-14","SINI"
468,468,446,448,65100,"2020-10-15","SINI"
468,468,418,448,33900,"2020-10-16","SINI"
468,498,448,480,900,"2020-10-19","SINI"
500,500,448,466,7700,"2020-10-20","SINI"
486,486,434,448,29200,"2020-10-21","SINI"
448,448,418,432,14100,"2020-10-22","SINI"
446,446,402,430,1600,"2020-10-23","SINI"
450,450,400,400,26100,"2020-10-26","SINI"
438,438,372,412,2200,"2020-10-27","SINI"
444,444,384,406,16400,"2020-11-02","SINI"
436,438,378,418,6000,"2020-11-03","SINI"
438,438,390,422,360300,"2020-11-04","SINI"
442,442,394,394,15700,"2020-11-05","SINI"
414,414,368,396,20100,"2020-11-06","SINI"
416,416,370,396,12100,"2020-11-09","SINI"
416,416,370,370,22400,"2020-11-10","SINI"
370,394,346,364,20300,"2020-11-11","SINI"
404,404,346,376,13500,"2020-11-12","SINI"
396,396,350,374,6300,"2020-11-13","SINI"
394,394,382,382,2900,"2020-11-16","SINI"
402,402,356,380,7900,"2020-11-17","SINI"
400,400,354,384,300,"2020-11-18","SINI"
404,404,358,358,17700,"2020-11-19","SINI"
378,378,334,378,18700,"2020-11-20","SINI"
398,398,352,368,4000,"2020-11-23","SINI"
408,408,372,382,30500,"2020-11-24","SINI"
402,402,382,386,31000,"2020-11-25","SINI"
406,406,360,392,63500,"2020-11-26","SINI"
412,412,366,398,5300,"2020-11-27","SINI"
380,380,372,372,95200,"2020-11-30","SINI"
392,392,370,376,1200,"2020-12-01","SINI"
396,396,368,378,3500,"2020-12-02","SINI"
398,398,352,352,38400,"2020-12-03","SINI"
392,392,330,344,64300,"2020-12-04","SINI"
364,364,354,360,4200,"2020-12-07","SINI"
390,390,340,356,4400,"2020-12-08","SINI"
376,376,340,340,5500,"2020-12-10","SINI"
360,360,340,340,2800,"2020-12-11","SINI"
360,360,332,346,12900,"2020-12-14","SINI"
366,366,324,344,3100,"2020-12-15","SINI"
364,364,344,350,10700,"2020-12-16","SINI"
370,370,350,350,4800,"2020-12-17","SINI"
370,370,348,368,2500,"2020-12-18","SINI"
388,388,344,344,21800,"2020-12-21","SINI"
350,376,342,342,14500,"2020-12-22","SINI"
362,362,356,362,13900,"2020-12-23","SINI"
382,382,342,360,1900,"2020-12-28","SINI"
380,380,358,372,79500,"2020-12-29","SINI"
370,372,368,370,5200,"2020-12-30","SINI"
390,390,360,380,2300,"2021-01-04","SINI"
400,400,354,354,11300,"2021-01-05","SINI"
374,374,330,330,13600,"2021-01-06","SINI"
346,360,324,358,9000,"2021-01-07","SINI"
378,378,348,348,8300,"2021-01-08","SINI"
360,360,326,358,3800,"2021-01-11","SINI"
378,378,336,336,3400,"2021-01-12","SINI"
350,350,320,324,5500,"2021-01-13","SINI"
344,344,320,336,1800,"2021-01-14","SINI"
344,344,338,340,800,"2021-01-15","SINI"
360,360,332,338,7200,"2021-01-18","SINI"
358,358,340,344,3600,"2021-01-19","SINI"
364,364,322,338,3800,"2021-01-20","SINI"
358,358,336,336,1300,"2021-01-21","SINI"
356,356,322,338,4900,"2021-01-22","SINI"
350,350,316,316,127500,"2021-01-25","SINI"
336,380,334,374,65900,"2021-01-26","SINI"
370,370,348,348,34100,"2021-01-27","SINI"
368,368,348,348,14100,"2021-01-28","SINI"
366,366,346,346,6200,"2021-01-29","SINI"
366,366,328,328,9200,"2021-02-01","SINI"
348,348,322,330,41800,"2021-02-02","SINI"
350,356,322,356,1800,"2021-02-03","SINI"
376,376,340,354,3700,"2021-02-04","SINI"
374,374,364,364,12300,"2021-02-05","SINI"
384,384,364,378,6700,"2021-02-08","SINI"
398,398,352,352,13800,"2021-02-09","SINI"
372,372,338,338,5300,"2021-02-10","SINI"
358,370,338,368,7100,"2021-02-11","SINI"
388,396,380,380,4900,"2021-02-15","SINI"
400,400,354,354,7400,"2021-02-16","SINI"
374,374,350,350,2600,"2021-02-17","SINI"
370,370,368,368,200,"2021-02-18","SINI"
388,388,344,356,4300,"2021-02-19","SINI"
358,358,332,348,13700,"2021-02-22","SINI"
368,368,324,324,37700,"2021-02-23","SINI"
346,346,316,334,3200,"2021-02-24","SINI"
354,354,320,328,9200,"2021-02-25","SINI"
348,348,336,336,5400,"2021-02-26","SINI"
356,420,314,332,167300,"2021-03-01","SINI"
352,352,318,332,3800,"2021-03-02","SINI"
352,352,328,334,2200,"2021-03-03","SINI"
354,354,326,332,1900,"2021-03-04","SINI"
352,352,330,348,22600,"2021-03-05","SINI"
368,368,360,360,4300,"2021-03-08","SINI"
380,380,360,360,200,"2021-03-09","SINI"
360,360,336,344,3800,"2021-03-10","SINI"
364,364,344,348,5700,"2021-03-12","SINI"
368,368,358,358,2800,"2021-03-15","SINI"
378,378,334,342,3500,"2021-03-16","SINI"
362,362,342,342,700,"2021-03-17","SINI"
362,362,320,332,18600,"2021-03-18","SINI"
352,352,326,350,8000,"2021-03-19","SINI"
350,350,332,334,35400,"2021-03-22","SINI"
374,374,350,350,17900,"2021-03-23","SINI"
370,370,336,356,16300,"2021-03-24","SINI"
358,358,350,356,500,"2021-03-25","SINI"
376,376,356,356,200,"2021-03-26","SINI"
376,376,332,356,2500,"2021-03-29","SINI"
360,360,332,356,3700,"2021-03-30","SINI"
376,376,334,350,1200,"2021-03-31","SINI"
370,370,326,364,7100,"2021-04-01","SINI"
384,384,340,340,500,"2021-04-05","SINI"
360,360,334,358,13100,"2021-04-06","SINI"
378,378,352,352,1900,"2021-04-07","SINI"
372,372,352,352,2900,"2021-04-08","SINI"
372,372,360,360,200,"2021-04-09","SINI"
360,360,360,360,0,"2021-04-12","SINI"
380,380,360,360,1000,"2021-04-13","SINI"
360,360,336,336,36200,"2021-04-14","SINI"
356,356,314,316,13100,"2021-04-15","SINI"
356,356,316,336,12500,"2021-04-16","SINI"
336,344,336,338,3600,"2021-04-19","SINI"
358,358,344,348,3400,"2021-04-20","SINI"
368,368,326,338,6400,"2021-04-21","SINI"
358,358,320,344,600,"2021-04-22","SINI"
364,364,322,340,2300,"2021-04-23","SINI"
360,360,320,338,1500,"2021-04-26","SINI"
358,358,320,338,1100,"2021-04-27","SINI"
358,360,338,358,28400,"2021-04-28","SINI"
378,378,334,334,46500,"2021-04-29","SINI"
354,354,320,320,1200,"2021-04-30","SINI"
340,340,322,324,500,"2021-05-03","SINI"
344,350,320,350,4800,"2021-05-04","SINI"
370,370,328,328,22500,"2021-05-05","SINI"
348,348,326,346,3400,"2021-05-06","SINI"
366,366,328,328,13600,"2021-05-07","SINI"
348,358,348,356,6400,"2021-05-10","SINI"
376,376,332,354,5100,"2021-05-11","SINI"
374,374,330,342,48900,"2021-05-17","SINI"
354,354,320,338,2000,"2021-05-18","SINI"
318,338,318,338,2100,"2021-05-19","SINI"
358,358,320,320,500,"2021-05-20","SINI"
340,340,316,338,5500,"2021-05-21","SINI"
320,340,320,336,2200,"2021-05-24","SINI"
356,356,336,338,9200,"2021-05-25","SINI"
358,358,328,328,600,"2021-05-27","SINI"
354,354,318,334,5300,"2021-05-28","SINI"
354,354,334,334,6100,"2021-05-31","SINI"
354,354,320,330,3100,"2021-06-02","SINI"
350,350,320,330,7700,"2021-06-03","SINI"
350,350,328,340,1200,"2021-06-04","SINI"
360,360,320,330,23800,"2021-06-07","SINI"
350,350,318,326,1400,"2021-06-08","SINI"
346,346,314,318,14200,"2021-06-09","SINI"
338,338,306,318,7300,"2021-06-10","SINI"
338,338,318,322,2100,"2021-06-11","SINI"
342,342,316,322,1600,"2021-06-14","SINI"
330,330,324,330,800,"2021-06-15","SINI"
350,412,314,340,242300,"2021-06-16","SINI"
370,398,318,320,478800,"2021-06-17","SINI"
340,350,298,324,49300,"2021-06-18","SINI"
344,396,302,302,321200,"2021-06-21","SINI"
322,342,286,334,23700,"2021-06-22","SINI"
328,328,314,314,6800,"2021-06-23","SINI"
296,322,296,322,2400,"2021-06-24","SINI"
330,330,300,324,11400,"2021-06-25","SINI"
304,350,304,334,18800,"2021-06-28","SINI"
332,416,314,324,248600,"2021-06-29","SINI"
344,344,302,302,51400,"2021-06-30","SINI"
322,322,304,320,1700,"2021-07-01","SINI"
340,340,304,316,2900,"2021-07-02","SINI"
336,336,296,320,9400,"2021-07-05","SINI"
340,340,304,322,5000,"2021-07-06","SINI"
342,342,302,302,22800,"2021-07-07","SINI"
342,342,294,312,18800,"2021-07-08","SINI"
332,332,296,304,7300,"2021-07-09","SINI"
324,324,312,312,200,"2021-07-12","SINI"
332,332,300,316,2800,"2021-07-13","SINI"
336,336,302,316,15600,"2021-07-14","SINI"
336,336,294,310,1400,"2021-07-15","SINI"
330,330,296,310,4900,"2021-07-16","SINI"
330,330,290,290,15300,"2021-07-19","SINI"
310,310,270,276,136400,"2021-07-21","SINI"
316,316,264,272,56700,"2021-07-22","SINI"
292,292,272,286,19500,"2021-07-23","SINI"
306,306,268,272,24900,"2021-07-26","SINI"
292,292,268,280,1300,"2021-07-27","SINI"
300,300,278,280,6700,"2021-07-28","SINI"
300,300,264,276,5000,"2021-07-29","SINI"
296,296,258,268,69900,"2021-07-30","SINI"
288,288,268,278,84700,"2021-08-02","SINI"
298,298,264,280,31200,"2021-08-03","SINI"
300,300,262,276,27900,"2021-08-04","SINI"
296,296,258,268,15600,"2021-08-05","SINI"
288,288,266,270,33900,"2021-08-06","SINI"
290,290,270,270,4500,"2021-08-09","SINI"
290,290,280,280,8100,"2021-08-10","SINI"
278,278,262,264,4600,"2021-08-12","SINI"
284,284,260,268,10800,"2021-08-13","SINI"
288,288,262,268,4900,"2021-08-16","SINI"
262,264,250,264,15600,"2021-08-18","SINI"
284,284,250,260,82900,"2021-08-19","SINI"
280,280,260,260,500,"2021-08-20","SINI"
280,280,258,260,2500,"2021-08-23","SINI"
280,280,250,270,34000,"2021-08-24","SINI"
290,290,252,252,18500,"2021-08-25","SINI"
272,272,250,262,19900,"2021-08-26","SINI"
282,282,260,262,43200,"2021-08-27","SINI"
282,282,272,272,18100,"2021-08-30","SINI"
292,292,278,278,1100,"2021-08-31","SINI"
284,284,260,260,14000,"2021-09-01","SINI"
280,280,260,262,2300,"2021-09-02","SINI"
282,282,256,256,39800,"2021-09-03","SINI"
276,276,256,268,16000,"2021-09-06","SINI"
288,288,268,268,15900,"2021-09-07","SINI"
288,288,268,268,1300,"2021-09-08","SINI"
288,288,278,278,21400,"2021-09-09","SINI"
278,288,268,272,5000,"2021-09-10","SINI"
292,296,260,274,29800,"2021-09-13","SINI"
276,278,264,278,9000,"2021-09-14","SINI"
290,290,262,274,17100,"2021-09-15","SINI"
294,294,264,270,2600,"2021-09-16","SINI"
290,290,264,276,1200,"2021-09-17","SINI"
296,296,264,278,1900,"2021-09-20","SINI"
278,278,278,278,100,"2021-09-21","SINI"
298,298,266,266,8900,"2021-09-22","SINI"
286,288,252,278,5400,"2021-09-23","SINI"
298,298,274,278,100900,"2021-09-24","SINI"
298,298,262,284,1500,"2021-09-27","SINI"
304,304,284,286,4300,"2021-09-28","SINI"
304,304,266,282,1600,"2021-09-29","SINI"
302,302,264,282,2100,"2021-09-30","SINI"
302,302,270,270,39200,"2021-10-01","SINI"
290,290,268,280,15200,"2021-10-04","SINI"
300,300,264,268,6400,"2021-10-05","SINI"
288,288,264,278,10400,"2021-10-06","SINI"
298,298,266,276,8300,"2021-10-07","SINI"
296,296,262,274,11200,"2021-10-08","SINI"
272,272,260,260,2100,"2021-10-11","SINI"
280,280,260,260,17800,"2021-10-12","SINI"
256,276,256,276,800,"2021-10-13","SINI"
274,274,260,262,1600,"2021-10-14","SINI"
282,282,260,268,3900,"2021-10-15","SINI"
270,272,268,272,4200,"2021-10-18","SINI"
290,290,264,286,5500,"2021-10-19","SINI"
270,282,270,282,300,"2021-10-21","SINI"
280,280,280,280,100,"2021-10-22","SINI"
278,278,276,276,700,"2021-10-25","SINI"
296,296,272,274,11900,"2021-10-26","SINI"
294,294,264,280,18800,"2021-10-27","SINI"
300,310,262,268,536300,"2021-10-28","SINI"
334,334,270,276,225100,"2021-10-29","SINI"
344,344,266,280,43100,"2021-11-01","SINI"
300,300,266,284,20800,"2021-11-02","SINI"
304,304,284,284,35800,"2021-11-03","SINI"
304,304,274,294,64400,"2021-11-04","SINI"
314,314,282,282,23800,"2021-11-05","SINI"
350,350,282,292,12300,"2021-11-08","SINI"
330,330,282,286,9600,"2021-11-09","SINI"
294,300,286,294,4400,"2021-11-10","SINI"
298,298,278,282,11300,"2021-11-11","SINI"
282,298,280,294,22300,"2021-11-12","SINI"
314,314,278,278,13400,"2021-11-15","SINI"
298,298,282,298,43700,"2021-11-16","SINI"
318,318,278,280,15000,"2021-11-17","SINI"
300,300,278,280,19000,"2021-11-18","SINI"
300,300,278,284,17100,"2021-11-19","SINI"
304,304,268,286,33400,"2021-11-22","SINI"
300,300,266,266,29300,"2021-11-23","SINI"
268,286,266,280,10700,"2021-11-24","SINI"
300,300,262,276,4200,"2021-11-25","SINI"
296,296,282,290,16200,"2021-11-26","SINI"
310,310,274,290,2200,"2021-11-29","SINI"
310,310,290,292,13400,"2021-11-30","SINI"
312,312,272,272,24700,"2021-12-01","SINI"
292,300,270,298,16800,"2021-12-02","SINI"
318,318,278,278,7600,"2021-12-03","SINI"
278,298,278,298,25400,"2021-12-06","SINI"
318,318,278,290,6200,"2021-12-07","SINI"
310,310,270,272,14900,"2021-12-08","SINI"
292,292,258,272,41800,"2021-12-09","SINI"
258,270,256,262,33800,"2021-12-10","SINI"
282,282,262,272,23200,"2021-12-13","SINI"
292,292,272,272,31700,"2021-12-14","SINI"
292,292,268,278,10200,"2021-12-15","SINI"
298,298,268,270,11300,"2021-12-16","SINI"
290,290,256,256,10800,"2021-12-17","SINI"
260,272,260,272,7200,"2021-12-20","SINI"
292,292,276,278,4300,"2021-12-21","SINI"
298,298,264,266,4800,"2021-12-22","SINI"
286,286,264,278,8700,"2021-12-23","SINI"
298,298,262,264,18800,"2021-12-24","SINI"
284,284,248,254,17700,"2021-12-27","SINI"
274,278,262,262,12100,"2021-12-28","SINI"
282,326,260,326,697600,"2021-12-29","SINI"
390,406,330,336,2592500,"2021-12-30","SINI"
336,336,314,314,30400,"2022-01-03","SINI"
294,294,294,294,85300,"2022-01-04","SINI"
274,302,274,280,335400,"2022-01-05","SINI"
310,310,262,262,98800,"2022-01-06","SINI"
282,282,250,258,65900,"2022-01-07","SINI"
278,278,256,260,69400,"2022-01-10","SINI"
280,280,242,242,81000,"2022-01-11","SINI"
262,262,230,230,105000,"2022-01-12","SINI"
250,250,222,238,50000,"2022-01-13","SINI"
258,296,238,296,452700,"2022-01-14","SINI"
330,350,276,282,488800,"2022-01-17","SINI"
302,302,276,276,84300,"2022-01-18","SINI"
270,270,258,258,67900,"2022-01-19","SINI"
278,278,240,256,37100,"2022-01-20","SINI"
276,276,240,240,73100,"2022-01-21","SINI"
260,260,230,246,35500,"2022-01-24","SINI"
266,266,238,256,20600,"2022-01-25","SINI"
242,258,242,256,22100,"2022-01-26","SINI"
256,262,242,252,23300,"2022-01-27","SINI"
250,250,238,244,17300,"2022-01-28","SINI"
264,264,230,232,50400,"2022-01-31","SINI"
252,252,238,252,36400,"2022-02-02","SINI"
238,250,238,240,16300,"2022-02-03","SINI"
240,240,236,240,3500,"2022-02-04","SINI"
260,260,240,254,33200,"2022-02-07","SINI"
254,254,242,252,18400,"2022-02-08","SINI"
242,250,240,248,5300,"2022-02-09","SINI"
248,254,236,254,4800,"2022-02-10","SINI"
242,270,240,240,30400,"2022-02-11","SINI"
260,260,238,258,22900,"2022-02-14","SINI"
254,254,244,252,10200,"2022-02-15","SINI"
252,252,250,252,4300,"2022-02-16","SINI"
252,252,252,252,1500,"2022-02-17","SINI"
266,266,238,258,14000,"2022-02-18","SINI"
256,256,240,242,34200,"2022-02-21","SINI"
242,250,242,250,11000,"2022-02-22","SINI"
248,248,238,246,19600,"2022-02-23","SINI"
234,250,234,234,29800,"2022-02-24","SINI"
248,248,246,246,300,"2022-02-25","SINI"
246,246,244,244,1100,"2022-03-01","SINI"
244,244,230,242,1300,"2022-03-02","SINI"
242,242,230,240,2300,"2022-03-04","SINI"
230,246,230,244,10500,"2022-03-07","SINI"
242,242,240,240,3200,"2022-03-08","SINI"
230,248,230,248,4600,"2022-03-09","SINI"
240,244,238,244,2600,"2022-03-10","SINI"
242,242,240,242,600,"2022-03-11","SINI"
242,242,242,242,600,"2022-03-14","SINI"
236,244,232,232,4600,"2022-03-15","SINI"
234,290,234,290,483900,"2022-03-16","SINI"
304,334,270,272,570800,"2022-03-17","SINI"
256,266,254,258,95700,"2022-03-18","SINI"
258,258,240,244,31500,"2022-03-21","SINI"
240,256,240,246,19100,"2022-03-22","SINI"
246,270,246,258,18300,"2022-03-23","SINI"
260,268,246,260,14700,"2022-03-24","SINI"
260,262,248,258,14900,"2022-03-25","SINI"
246,256,240,256,9000,"2022-03-28","SINI"
242,260,242,256,11400,"2022-03-29","SINI"
262,270,240,256,11100,"2022-03-30","SINI"
266,266,244,254,16100,"2022-03-31","SINI"
252,256,242,254,1100,"2022-04-01","SINI"
244,252,244,250,11000,"2022-04-04","SINI"
240,250,240,250,1800,"2022-04-05","SINI"
250,250,244,250,20600,"2022-04-06","SINI"
244,260,244,256,5300,"2022-04-07","SINI"
256,256,250,252,6500,"2022-04-08","SINI"
252,252,252,252,6000,"2022-04-11","SINI"
250,250,244,248,4000,"2022-04-12","SINI"
244,244,244,244,400,"2022-04-13","SINI"
250,250,244,248,3900,"2022-04-14","SINI"
248,250,248,250,2100,"2022-04-18","SINI"
252,252,242,250,4900,"2022-04-19","SINI"
248,252,246,252,15100,"2022-04-20","SINI"
256,270,256,270,81900,"2022-04-21","SINI"
270,300,252,280,52100,"2022-04-22","SINI"
266,266,262,262,3600,"2022-04-25","SINI"
246,266,246,266,5500,"2022-04-26","SINI"
276,280,260,262,1800,"2022-04-27","SINI"
256,266,244,266,26500,"2022-04-28","SINI"
260,260,252,260,1000,"2022-05-09","SINI"
282,318,258,264,15400,"2022-05-10","SINI"
260,278,246,272,3500,"2022-05-11","SINI"
256,268,256,268,400,"2022-05-12","SINI"
252,268,250,268,4000,"2022-05-13","SINI"
264,264,252,264,1300,"2022-05-17","SINI"
262,264,248,262,2700,"2022-05-18","SINI"
262,270,246,270,1800,"2022-05-19","SINI"
270,270,254,268,5800,"2022-05-20","SINI"
268,268,268,268,0,"2022-05-23","SINI"
268,268,250,266,1700,"2022-05-24","SINI"
264,264,248,248,200,"2022-05-25","SINI"
248,300,248,268,26500,"2022-05-27","SINI"
268,268,250,266,4000,"2022-05-30","SINI"
266,294,266,268,6900,"2022-05-31","SINI"
268,268,254,268,1600,"2022-06-02","SINI"
262,268,254,268,2400,"2022-06-03","SINI"
268,268,252,266,11300,"2022-06-06","SINI"
264,288,264,272,1600,"2022-06-07","SINI"
272,272,254,272,1900,"2022-06-08","SINI"
260,272,256,272,1700,"2022-06-09","SINI"
286,288,264,274,16100,"2022-06-10","SINI"
274,274,266,274,1300,"2022-06-13","SINI"
256,274,256,274,14000,"2022-06-14","SINI"
274,274,256,274,1300,"2022-06-15","SINI"
256,270,256,256,15400,"2022-06-16","SINI"
256,264,240,264,7100,"2022-06-17","SINI"
278,278,250,276,600,"2022-06-20","SINI"
274,276,270,270,2000,"2022-06-21","SINI"
270,274,252,256,24300,"2022-06-22","SINI"
270,278,242,250,23700,"2022-06-23","SINI"
246,268,246,268,1000,"2022-06-24","SINI"
250,272,250,272,79500,"2022-06-27","SINI"
268,272,260,268,9600,"2022-06-28","SINI"
268,268,258,258,1200,"2022-06-29","SINI"
278,278,258,270,3700,"2022-06-30","SINI"
252,268,252,258,7500,"2022-07-01","SINI"
264,278,260,260,9000,"2022-07-04","SINI"
260,278,260,268,11300,"2022-07-05","SINI"
280,330,250,262,13400,"2022-07-06","SINI"
264,272,254,270,2400,"2022-07-07","SINI"
270,270,270,270,100,"2022-07-08","SINI"
268,280,268,280,3600,"2022-07-11","SINI"
274,274,274,274,100,"2022-07-12","SINI"
274,290,256,274,3100,"2022-07-13","SINI"
272,272,272,272,100,"2022-07-14","SINI"
270,272,254,272,4300,"2022-07-15","SINI"
278,288,254,274,2600,"2022-07-18","SINI"
256,270,256,270,1000,"2022-07-19","SINI"
266,266,256,266,3300,"2022-07-20","SINI"
262,262,260,260,400,"2022-07-21","SINI"
260,260,258,258,1500,"2022-07-22","SINI"
270,270,258,264,2400,"2022-07-25","SINI"
264,280,264,280,3700,"2022-07-26","SINI"
278,280,264,274,2400,"2022-07-27","SINI"
270,274,262,274,9600,"2022-07-28","SINI"
274,282,270,270,4400,"2022-07-29","SINI"
272,272,262,262,400,"2022-08-01","SINI"
248,268,248,268,2100,"2022-08-02","SINI"
250,268,250,268,200,"2022-08-03","SINI"
268,268,268,268,0,"2022-08-04","SINI"
260,264,260,262,6500,"2022-08-05","SINI"
262,264,258,262,23600,"2022-08-08","SINI"
260,268,260,268,6200,"2022-08-09","SINI"
268,284,268,276,23400,"2022-08-10","SINI"
276,276,276,276,0,"2022-08-11","SINI"
270,270,258,270,1400,"2022-08-12","SINI"
272,272,272,272,100,"2022-08-15","SINI"
272,272,272,272,0,"2022-08-16","SINI"
268,282,260,282,1200,"2022-08-18","SINI"
266,280,266,278,51900,"2022-08-19","SINI"
278,278,260,268,14900,"2022-08-22","SINI"
252,266,252,256,1300,"2022-08-23","SINI"
262,266,256,264,3300,"2022-08-24","SINI"
258,262,256,262,700,"2022-08-25","SINI"
262,268,252,268,2400,"2022-08-26","SINI"
268,282,268,268,43400,"2022-08-29","SINI"
268,280,268,276,1300,"2022-08-30","SINI"
264,274,260,270,6700,"2022-08-31","SINI"
260,268,258,268,1900,"2022-09-01","SINI"
270,270,268,268,6200,"2022-09-02","SINI"
268,268,268,268,0,"2022-09-05","SINI"
266,266,260,260,4100,"2022-09-06","SINI"
260,260,256,258,14100,"2022-09-07","SINI"
258,258,258,258,8000,"2022-09-08","SINI"
258,258,258,258,1100,"2022-09-09","SINI"
260,260,246,246,11300,"2022-09-12","SINI"
260,260,246,258,16900,"2022-09-13","SINI"
258,258,246,252,25500,"2022-09-14","SINI"
258,258,250,256,900,"2022-09-15","SINI"
256,262,248,262,1000,"2022-09-16","SINI"
252,260,252,260,11400,"2022-09-19","SINI"
250,260,250,254,28400,"2022-09-20","SINI"
258,258,250,256,9400,"2022-09-21","SINI"
248,260,248,260,15800,"2022-09-22","SINI"
256,294,254,264,155700,"2022-09-23","SINI"
264,288,260,264,19800,"2022-09-26","SINI"
260,300,260,280,272200,"2022-09-27","SINI"
284,350,280,350,773200,"2022-09-28","SINI"
352,436,352,436,332900,"2022-09-29","SINI"
470,545,470,545,1108400,"2022-09-30","SINI"
545,545,545,545,0,"2022-10-03","SINI"
565,665,510,545,1219600,"2022-10-04","SINI"
545,620,545,560,767000,"2022-10-05","SINI"
565,590,525,555,688200,"2022-10-06","SINI"
555,575,520,520,199600,"2022-10-07","SINI"
520,605,484,484,654500,"2022-10-10","SINI"
486,498,452,452,320700,"2022-10-11","SINI"
436,436,422,422,110000,"2022-10-12","SINI"
422,422,394,394,105700,"2022-10-13","SINI"
394,394,368,368,169000,"2022-10-14","SINI"
344,428,344,344,235300,"2022-10-17","SINI"
344,344,320,320,231700,"2022-10-18","SINI"
320,320,298,298,201100,"2022-10-19","SINI"
298,372,298,320,1730900,"2022-10-20","SINI"
322,338,298,298,1292100,"2022-10-21","SINI"
298,308,278,278,641800,"2022-10-24","SINI"
278,290,260,278,294300,"2022-10-25","SINI"
278,288,264,264,709300,"2022-10-26","SINI"
264,292,260,264,1147200,"2022-10-27","SINI"
268,274,254,262,282100,"2022-10-28","SINI"
266,270,244,244,1313900,"2022-10-31","SINI"
244,250,228,228,1362300,"2022-11-01","SINI"
238,238,214,214,1343500,"2022-11-02","SINI"
204,214,200,200,1306000,"2022-11-03","SINI"
208,250,198,202,3781500,"2022-11-04","SINI"
202,208,188,197,3317900,"2022-11-07","SINI"
194,204,192,204,1218100,"2022-11-08","SINI"
202,210,197,202,1140500,"2022-11-09","SINI"
202,212,193,200,1042200,"2022-11-10","SINI"
204,206,198,204,219200,"2022-11-11","SINI"
208,230,202,212,2567200,"2022-11-14","SINI"
214,224,212,218,1030900,"2022-11-15","SINI"
218,224,214,216,1246000,"2022-11-16","SINI"
216,224,216,222,890300,"2022-11-17","SINI"
224,224,216,218,651700,"2022-11-18","SINI"
222,272,216,272,4290800,"2022-11-21","SINI"
300,340,300,340,6344900,"2022-11-22","SINI"
380,424,380,424,3154300,"2022-11-23","SINI"
424,530,424,530,3408100,"2022-11-24","SINI"
580,660,535,565,8319900,"2022-11-25","SINI"
570,705,570,705,7416400,"2022-11-28","SINI"
800,880,750,880,10582600,"2022-11-29","SINI"
950,1100,945,1100,6033100,"2022-11-30","SINI"
1200,1375,1025,1025,18441600,"2022-12-01","SINI"
1025,1025,955,955,144800,"2022-12-02","SINI"
890,890,890,890,72100,"2022-12-05","SINI"
830,1110,830,1110,9726700,"2022-12-06","SINI"
1200,1385,1035,1035,5398400,"2022-12-07","SINI"
1030,1110,965,965,2130800,"2022-12-08","SINI"
945,1120,900,990,5011100,"2022-12-09","SINI"
1000,1050,925,925,1488900,"2022-12-12","SINI"
925,925,865,865,1971800,"2022-12-13","SINI"
865,885,805,805,1703300,"2022-12-14","SINI"
805,915,780,875,1951500,"2022-12-15","SINI"
875,875,815,815,1022600,"2022-12-16","SINI"
810,810,760,760,588700,"2022-12-19","SINI"
755,755,710,710,1655500,"2022-12-20","SINI"
700,885,700,885,7285200,"2022-12-21","SINI"
945,1010,825,865,6291900,"2022-12-22","SINI"
865,885,805,810,1191000,"2022-12-23","SINI"
810,955,810,840,5826700,"2022-12-26","SINI"
850,870,795,810,1385400,"2022-12-27","SINI"
820,895,820,885,3791000,"2022-12-28","SINI"
920,930,880,885,1658400,"2022-12-29","SINI"
905,1105,885,1105,9749600,"2022-12-30","SINI"
1155,1375,1125,1340,13131000,"2023-01-02","SINI"
1360,1510,1250,1385,11588300,"2023-01-03","SINI"
1395,1440,1290,1310,2690800,"2023-01-04","SINI"
1310,1385,1225,1225,2198300,"2023-01-05","SINI"
1225,1365,1140,1325,2725600,"2023-01-06","SINI"
1340,1655,1325,1655,8360700,"2023-01-09","SINI"
1650,1735,1540,1540,4286400,"2023-01-10","SINI"
1540,1775,1435,1490,5409600,"2023-01-11","SINI"
1490,1575,1490,1530,1106600,"2023-01-12","SINI"
1550,1575,1465,1500,962600,"2023-01-13","SINI"
1520,1545,1455,1460,743400,"2023-01-16","SINI"
1455,1490,1360,1360,1684700,"2023-01-17","SINI"
1340,1390,1270,1355,2306300,"2023-01-18","SINI"
1360,1490,1355,1465,2083100,"2023-01-19","SINI"
1475,1485,1365,1365,1163200,"2023-01-20","SINI"
1340,1400,1300,1345,610800,"2023-01-24","SINI"
1320,1365,1310,1340,587100,"2023-01-25","SINI"
1345,1395,1300,1370,1661300,"2023-01-26","SINI"
1380,1460,1365,1390,820500,"2023-01-27","SINI"
1400,1400,1310,1350,480300,"2023-01-30","SINI"
1330,1350,1275,1325,851800,"2023-01-31","SINI"
1305,1465,1295,1465,2265600,"2023-02-01","SINI"
1475,1530,1395,1395,1817100,"2023-02-02","SINI"
1425,1500,1400,1470,1229000,"2023-02-03","SINI"
1475,1655,1460,1655,4935000,"2023-02-06","SINI"
1665,1690,1575,1605,1755900,"2023-02-07","SINI"
1605,1635,1565,1580,827000,"2023-02-08","SINI"
1600,1620,1570,1605,975100,"2023-02-09","SINI"
1610,1915,1575,1915,7243400,"2023-02-10","SINI"
1910,1930,1805,1810,1030300,"2023-02-13","SINI"
1810,2130,1805,2070,5386200,"2023-02-14","SINI"
2070,2070,1930,1930,1193700,"2023-02-15","SINI"
1925,2110,1795,2040,3423300,"2023-02-16","SINI"
2070,2070,1920,1960,1011800,"2023-02-17","SINI"
1960,2050,1920,1960,1153600,"2023-02-20","SINI"
1960,2040,1950,1985,1098100,"2023-02-21","SINI"
1985,2050,1960,2000,1127100,"2023-02-22","SINI"
2000,2050,1980,2020,861600,"2023-02-23","SINI"
2040,2300,1950,2290,5469500,"2023-02-24","SINI"
2290,2340,2210,2300,793400,"2023-02-27","SINI"
2300,2600,2280,2600,5966000,"2023-02-28","SINI"
2600,2600,2600,2600,0,"2023-03-01","SINI"
2490,2570,2420,2420,1063200,"2023-03-02","SINI"
2300,2310,2260,2260,124900,"2023-03-03","SINI"
2110,2120,2110,2110,175000,"2023-03-06","SINI"
1970,2200,1965,2090,3929400,"2023-03-07","SINI"
2080,2080,1945,1975,1866600,"2023-03-08","SINI"
1970,1970,1840,1840,1502300,"2023-03-09","SINI"
1840,1990,1805,1915,2185600,"2023-03-10","SINI"
1920,1955,1850,1925,1884600,"2023-03-13","SINI"
1925,2000,1925,1980,2273400,"2023-03-14","SINI"
1995,2040,1935,1945,1072300,"2023-03-15","SINI"
1945,1980,1815,1820,491900,"2023-03-16","SINI"
1810,1865,1730,1820,1832800,"2023-03-17","SINI"
1845,1930,1830,1930,2138300,"2023-03-20","SINI"
1930,1950,1905,1930,724300,"2023-03-21","SINI"
1925,1940,1900,1920,731000,"2023-03-24","SINI"
1930,1970,1910,1960,2149700,"2023-03-27","SINI"
1960,1965,1925,1945,625800,"2023-03-28","SINI"
1950,1950,1910,1945,555500,"2023-03-29","SINI"
1945,1980,1910,1980,2288700,"2023-03-30","SINI"
1985,2130,1975,2100,4803100,"2023-03-31","SINI"
2100,2120,2020,2060,1013600,"2023-04-03","SINI"
2050,2170,2010,2170,2854700,"2023-04-04","SINI"
2170,2210,2130,2170,2258900,"2023-04-05","SINI"
2150,2170,2130,2140,670000,"2023-04-06","SINI"
2150,2160,2080,2100,313900,"2023-04-10","SINI"
2100,2200,2090,2180,2302000,"2023-04-11","SINI"
2180,2240,2130,2170,1588200,"2023-04-12","SINI"
2170,2170,2020,2020,386500,"2023-04-13","SINI"
2000,2020,1880,1880,224100,"2023-04-14","SINI"
1875,1880,1750,1750,247700,"2023-04-17","SINI"
1630,1630,1630,1630,172500,"2023-04-18","SINI"
1580,1890,1520,1700,2816400,"2023-04-26","SINI"
1700,1780,1655,1715,1031700,"2023-04-27","SINI"
1715,1745,1710,1735,452600,"2023-04-28","SINI"
1740,1740,1615,1735,1206600,"2023-05-02","SINI"
1740,1745,1680,1695,389100,"2023-05-03","SINI"
1690,1745,1650,1710,296100,"2023-05-04","SINI"
1710,1710,1675,1680,245200,"2023-05-05","SINI"
1675,1710,1660,1710,633300,"2023-05-08","SINI"
1710,1720,1685,1710,356000,"2023-05-09","SINI"
1710,1730,1685,1690,296500,"2023-05-10","SINI"
1690,1715,1690,1710,481500,"2023-05-11","SINI"
1710,1745,1695,1745,1045400,"2023-05-12","SINI"
1740,1770,1715,1740,421100,"2023-05-15","SINI"
1740,1740,1700,1740,650700,"2023-05-16","SINI"
1735,1775,1720,1770,1241600,"2023-05-17","SINI"
1770,1800,1745,1795,1486200,"2023-05-19","SINI"
1790,1855,1790,1855,2066300,"2023-05-22","SINI"
1865,1880,1790,1840,525700,"2023-05-23","SINI"
1840,1855,1755,1785,283100,"2023-05-24","SINI"
1760,1790,1750,1785,346700,"2023-05-25","SINI"
1770,1785,1760,1785,500200,"2023-05-26","SINI"
1785,1785,1755,1770,158800,"2023-05-29","SINI"
1770,1800,1765,1800,830500,"2023-05-30","SINI"
1800,1920,1780,1905,3099100,"2023-05-31","SINI"
1910,1920,1830,1875,563900,"2023-06-05","SINI"
1870,1890,1860,1880,433900,"2023-06-06","SINI"
1875,2070,1875,2040,5328500,"2023-06-07","SINI"
2020,2070,1960,2000,1006100,"2023-06-08","SINI"
2000,2000,1930,1930,756400,"2023-06-09","SINI"
1930,1960,1920,1960,2168100,"2023-06-12","SINI"
1950,1990,1950,1970,989800,"2023-06-13","SINI"
1965,1985,1930,1950,591100,"2023-06-14","SINI"
1950,1980,1925,1980,1024700,"2023-06-15","SINI"
1970,1970,1685,1685,316900,"2023-06-16","SINI"
1600,1685,1435,1435,148800,"2023-06-19","SINI"
1390,1435,1220,1220,908200,"2023-06-20","SINI"
1050,1525,1040,1525,6654400,"2023-06-21","SINI"
1555,1565,1385,1500,1907500,"2023-06-22","SINI"
1485,1510,1435,1495,506000,"2023-06-23","SINI"
1500,1500,1440,1450,1509300,"2023-06-26","SINI"
1500,1500,1380,1430,1187100,"2023-06-27","SINI"
1395,1440,1350,1430,1404800,"2023-07-03","SINI"
1430,1470,1390,1395,901100,"2023-07-04","SINI"
1395,1505,1395,1500,2067000,"2023-07-05","SINI"
1495,1530,1455,1520,1573600,"2023-07-06","SINI"
1520,1525,1480,1515,204500,"2023-07-07","SINI"
1515,1515,1450,1490,502100,"2023-07-10","SINI"
1490,1500,1460,1495,670300,"2023-07-11","SINI"
1485,1510,1475,1500,1081700,"2023-07-12","SINI"
1500,1515,1490,1505,340600,"2023-07-13","SINI"
1500,1500,1455,1485,363700,"2023-07-14","SINI"
1500,1505,1445,1485,1210200,"2023-07-17","SINI"
1485,1520,1455,1495,1629600,"2023-07-18","SINI"
1485,1550,1460,1540,2149100,"2023-07-20","SINI"
1540,1580,1525,1545,951000,"2023-07-21","SINI"
1545,1545,1470,1480,725700,"2023-07-24","SINI"
1475,1495,1415,1430,308900,"2023-07-25","SINI"
1430,1430,1375,1415,316100,"2023-07-26","SINI"
1415,1420,1380,1385,302700,"2023-07-27","SINI"
1385,1385,1325,1325,196300,"2023-07-28","SINI"
1330,1405,1250,1340,110900,"2023-07-31","SINI"
1340,1430,1200,1370,1496200,"2023-08-01","SINI"
1370,1400,1350,1395,1082300,"2023-08-02","SINI"
1395,1395,1345,1395,254300,"2023-08-03","SINI"
1380,1410,1350,1400,848400,"2023-08-04","SINI"
1400,1405,1345,1400,441200,"2023-08-07","SINI"
1400,1400,1360,1385,372500,"2023-08-08","SINI"
1385,1430,1335,1420,1675200,"2023-08-09","SINI"
1400,1430,1400,1430,1116700,"2023-08-10","SINI"
1420,1420,1375,1400,342900,"2023-08-11","SINI"
1400,1430,1370,1410,1045400,"2023-08-14","SINI"
1400,1430,1385,1425,1150200,"2023-08-15","SINI"
1425,1425,1400,1420,463600,"2023-08-16","SINI"
1420,1425,1380,1420,318300,"2023-08-18","SINI"
1410,1425,1350,1420,142400,"2023-08-21","SINI"
1410,1420,1380,1410,400600,"2023-08-22","SINI"
1420,1420,1370,1405,422600,"2023-08-23","SINI"
1405,1405,1360,1395,400700,"2023-08-24","SINI"
1390,1430,1380,1425,934700,"2023-08-25","SINI"
1425,1440,1415,1435,1118600,"2023-08-28","SINI"
1450,1450,1425,1435,354700,"2023-08-29","SINI"
1435,1435,1405,1410,303300,"2023-08-30","SINI"
1410,1415,1380,1410,397600,"2023-08-31","SINI"
1400,1420,1400,1415,394000,"2023-09-01","SINI"
1415,1420,1390,1415,377500,"2023-09-04","SINI"
1410,1420,1400,1410,394600,"2023-09-05","SINI"
1405,1405,1355,1405,359600,"2023-09-06","SINI"
1400,1420,1380,1420,548100,"2023-09-07","SINI"
1420,1425,1380,1380,163500,"2023-09-08","SINI"
1440,1450,1310,1310,159300,"2023-09-11","SINI"
1310,1450,1310,1345,42200,"2023-09-12","SINI"
1355,1440,1310,1325,34100,"2023-09-13","SINI"
1350,1400,1305,1360,32200,"2023-09-14","SINI"
1380,1400,1305,1305,17400,"2023-09-15","SINI"
1320,1400,1250,1335,89500,"2023-09-18","SINI"
1335,1395,1305,1345,62400,"2023-09-19","SINI"
1340,1400,1280,1300,105700,"2023-09-20","SINI"
1300,1380,1255,1305,88700,"2023-09-21","SINI"
1290,1350,1255,1300,92100,"2023-09-22","SINI"
1255,1345,1255,1300,64400,"2023-09-25","SINI"
1320,1335,1200,1200,170700,"2023-09-26","SINI"
1200,1245,1175,1205,20700,"2023-09-27","SINI"
1200,1200,1100,1150,35100,"2023-09-29","SINI"
1150,1195,1050,1190,79000,"2023-10-02","SINI"
1185,1185,1115,1135,71600,"2023-10-03","SINI"
1105,1150,1000,1000,108600,"2023-10-04","SINI"
1000,1000,750,750,878400,"2023-10-05","SINI"
725,750,565,635,1122300,"2023-10-06","SINI"
640,690,570,590,392600,"2023-10-09","SINI"
590,630,570,600,307600,"2023-10-10","SINI"
590,750,590,750,1057700,"2023-10-11","SINI"
900,935,850,935,592500,"2023-10-12","SINI"
1070,1165,960,1165,4264200,"2023-10-13","SINI"
1165,1345,975,975,3679900,"2023-10-16","SINI"
970,1130,970,1010,816300,"2023-10-17","SINI"
1015,1040,845,855,817900,"2023-10-18","SINI"
855,880,800,815,172200,"2023-10-19","SINI"
815,840,775,815,170000,"2023-10-20","SINI"
830,1015,830,1015,1025700,"2023-10-23","SINI"
1025,1205,930,940,3093400,"2023-10-24","SINI"
935,970,875,880,311900,"2023-10-25","SINI"
880,950,865,900,146000,"2023-10-26","SINI"
900,945,885,900,1303400,"2023-10-27","SINI"
900,975,855,940,2227100,"2023-10-30","SINI"
940,950,935,950,1089400,"2023-10-31","SINI"
950,950,895,900,289900,"2023-11-01","SINI"
900,920,875,920,1158800,"2023-11-02","SINI"
920,920,900,905,1146000,"2023-11-03","SINI"
905,935,850,880,471700,"2023-11-06","SINI"
890,950,860,950,112500,"2023-11-07","SINI"
955,955,875,895,67000,"2023-11-08","SINI"
870,885,850,850,296200,"2023-11-09","SINI"
850,870,850,860,35400,"2023-11-10","SINI"
835,910,835,845,81200,"2023-11-13","SINI"
845,875,845,845,6200,"2023-11-14","SINI"
870,870,800,840,159900,"2023-11-15","SINI"
840,840,805,820,15600,"2023-11-16","SINI"
820,820,805,810,16800,"2023-11-17","SINI"
810,810,750,765,90700,"2023-11-20","SINI"
765,800,690,780,314600,"2023-11-21","SINI"
770,800,765,800,62800,"2023-11-22","SINI"
780,805,775,805,71600,"2023-11-23","SINI"
805,805,770,805,212400,"2023-11-24","SINI"
805,805,760,770,135500,"2023-11-27","SINI"
775,845,770,825,152900,"2023-11-28","SINI"
850,850,795,830,16700,"2023-11-29","SINI"
825,860,790,860,17500,"2023-11-30","SINI"
820,835,810,810,12000,"2023-12-01","SINI"
785,850,780,845,89600,"2023-12-04","SINI"
835,845,790,840,76000,"2023-12-05","SINI"
800,840,780,840,23000,"2023-12-06","SINI"
795,830,790,790,17800,"2023-12-07","SINI"
795,865,785,850,57800,"2023-12-08","SINI"
850,850,785,790,66600,"2023-12-11","SINI"
790,840,780,785,38500,"2023-12-12","SINI"
785,835,775,830,62500,"2023-12-13","SINI"
790,810,790,810,52200,"2023-12-14","SINI"
790,825,780,820,80900,"2023-12-15","SINI"
815,840,780,840,83700,"2023-12-18","SINI"
840,840,795,840,9400,"2023-12-19","SINI"
815,880,795,795,72900,"2023-12-20","SINI"
800,850,780,810,43900,"2023-12-21","SINI"
830,850,810,850,68900,"2023-12-22","SINI"
850,855,825,850,15000,"2023-12-27","SINI"
855,885,845,875,52900,"2023-12-28","SINI"
860,880,845,875,159000,"2023-12-29","SINI"
890,960,890,960,247100,"2024-01-02","SINI"
985,1055,985,1040,187700,"2024-01-03","SINI"
1040,1040,940,1035,58600,"2024-01-04","SINI"
1000,1030,990,990,60400,"2024-01-05","SINI"
990,995,955,995,14800,"2024-01-08","SINI"
980,1030,975,1030,25600,"2024-01-09","SINI"
1030,1030,945,1030,23000,"2024-01-10","SINI"
1000,1030,985,1030,52400,"2024-01-11","SINI"
1000,1000,985,985,49700,"2024-01-12","SINI"
965,990,965,990,11200,"2024-01-15","SINI"
1000,1025,970,985,5100,"2024-01-16","SINI"
985,1020,965,995,10200,"2024-01-17","SINI"
1010,1010,970,970,14000,"2024-01-18","SINI"
970,1025,965,1005,8700,"2024-01-19","SINI"
980,1005,955,975,10700,"2024-01-22","SINI"
975,995,955,985,12200,"2024-01-23","SINI"
985,985,955,955,1600,"2024-01-24","SINI"
955,980,910,970,5500,"2024-01-25","SINI"
960,970,925,925,22100,"2024-01-26","SINI"
925,950,900,950,4800,"2024-01-29","SINI"
940,970,915,970,7800,"2024-01-30","SINI"
970,970,925,925,18900,"2024-01-31","SINI"
925,940,900,940,43900,"2024-02-01","SINI"
910,940,910,930,2600,"2024-02-02","SINI"
920,920,915,920,5500,"2024-02-05","SINI"
915,920,840,890,17600,"2024-02-06","SINI"
890,895,865,865,23300,"2024-02-07","SINI"
860,865,815,820,63100,"2024-02-12","SINI"
820,835,800,835,17900,"2024-02-13","SINI"
835,875,835,865,1500,"2024-02-15","SINI"
865,865,815,830,6400,"2024-02-16","SINI"
830,850,800,800,13400,"2024-02-19","SINI"
800,810,800,810,7100,"2024-02-20","SINI"
810,845,810,845,3400,"2024-02-21","SINI"
800,840,800,840,14900,"2024-02-22","SINI"
810,845,805,845,7900,"2024-02-23","SINI"
845,845,845,845,100,"2024-02-26","SINI"
800,800,800,800,1300,"2024-02-27","SINI"
805,820,780,785,52100,"2024-02-28","SINI"
810,835,810,835,800,"2024-02-29","SINI"
810,835,810,815,2400,"2024-03-01","SINI"
815,830,800,830,3200,"2024-03-04","SINI"
800,800,800,800,1300,"2024-03-05","SINI"
800,850,780,850,3100,"2024-03-06","SINI"
800,820,800,805,900,"2024-03-07","SINI"
800,840,800,810,1200,"2024-03-08","SINI"
805,805,790,800,5500,"2024-03-13","SINI"
800,800,780,800,17800,"2024-03-14","SINI"
785,785,785,785,500,"2024-03-15","SINI"
765,785,765,770,3900,"2024-03-18","SINI"
770,770,765,765,300,"2024-03-19","SINI"
725,785,725,785,13100,"2024-03-20","SINI"
780,795,750,795,9700,"2024-03-21","SINI"
775,775,735,735,1600,"2024-03-22","SINI"
735,735,735,735,0,"2024-03-25","SINI"
725,725,700,700,1200,"2024-03-26","SINI"
630,630,630,630,183100,"2024-03-27","SINI"
570,570,570,570,4600,"2024-03-28","SINI"
570,570,570,570,3200,"2024-04-01","SINI"
565,565,565,565,2000,"2024-04-02","SINI"
565,565,565,565,0,"2024-04-03","SINI"
565,565,565,565,2400,"2024-04-04","SINI"
620,620,620,620,5500,"2024-04-05","SINI"
680,680,680,680,2900,"2024-04-16","SINI"
745,745,745,745,7100,"2024-04-17","SINI"
815,815,815,815,38200,"2024-04-18","SINI"
830,830,815,815,13600,"2024-04-19","SINI"
815,815,815,815,5300,"2024-04-22","SINI"
820,820,820,820,4100,"2024-04-23","SINI"
850,850,850,850,8800,"2024-04-24","SINI"
910,910,850,850,1400,"2024-04-25","SINI"
850,850,850,850,700,"2024-04-26","SINI"
840,840,840,840,1100,"2024-04-29","SINI"
840,840,840,840,0,"2024-04-30","SINI"
840,840,840,840,0,"2024-05-02","SINI"
840,840,840,840,0,"2024-05-03","SINI"
835,835,835,835,200,"2024-05-06","SINI"
840,840,835,835,4400,"2024-05-07","SINI"
840,840,840,840,3700,"2024-05-08","SINI"
840,840,840,840,1800,"2024-05-13","SINI"
835,835,825,825,3800,"2024-05-14","SINI"
805,805,805,805,4000,"2024-05-15","SINI"
795,795,785,785,204500,"2024-05-16","SINI"
785,785,740,740,50700,"2024-05-17","SINI"
735,735,735,735,200,"2024-05-20","SINI"
735,735,735,735,0,"2024-05-21","SINI"
735,735,735,735,0,"2024-05-22","SINI"
735,735,735,735,0,"2024-05-27","SINI"
735,735,735,735,100,"2024-05-28","SINI"
735,735,735,735,0,"2024-05-29","SINI"
735,735,735,735,10000,"2024-05-30","SINI"
735,735,735,735,500,"2024-05-31","SINI"
735,735,710,710,2600,"2024-06-03","SINI"
710,710,710,710,3000,"2024-06-04","SINI"
710,710,710,710,1000,"2024-06-05","SINI"
710,710,710,710,9800,"2024-06-06","SINI"
710,710,710,710,100,"2024-06-07","SINI"
710,710,710,710,100,"2024-06-10","SINI"
710,710,710,710,0,"2024-06-11","SINI"
710,710,710,710,1200,"2024-06-12","SINI"
710,710,710,710,0,"2024-06-13","SINI"
710,710,710,710,0,"2024-06-14","SINI"
715,750,715,750,3500,"2024-06-19","SINI"
750,750,750,750,0,"2024-06-20","SINI"
750,760,750,750,4500,"2024-06-21","SINI"
750,750,750,750,0,"2024-06-24","SINI"
750,800,750,800,300,"2024-06-25","SINI"
800,800,800,800,6500,"2024-06-26","SINI"
800,800,800,800,5300,"2024-06-27","SINI"
800,800,800,800,3000,"2024-06-28","SINI"
800,800,800,800,600,"2024-07-01","SINI"
800,800,800,800,100,"2024-07-02","SINI"
795,800,790,800,5200,"2024-07-03","SINI"
800,800,800,800,100,"2024-07-04","SINI"
800,880,795,880,15700,"2024-07-05","SINI"
900,960,900,960,16900,"2024-07-08","SINI"
1000,1000,960,960,58700,"2024-07-09","SINI"
975,1000,975,1000,79400,"2024-07-10","SINI"
1000,1000,990,990,14100,"2024-07-11","SINI"
1000,1050,1000,1045,3900,"2024-07-12","SINI"
1050,1100,1050,1100,16200,"2024-07-15","SINI"
1200,1200,1200,1200,86500,"2024-07-16","SINI"
1200,1250,1200,1250,15200,"2024-07-17","SINI"
1250,1250,1185,1185,9800,"2024-07-18","SINI"
1175,1175,1130,1130,6600,"2024-07-19","SINI"
1100,1100,1035,1035,8000,"2024-07-22","SINI"
1035,1080,1035,1080,11600,"2024-07-23","SINI"
1095,1120,1095,1120,10900,"2024-07-24","SINI"
1120,1125,1120,1125,25400,"2024-07-25","SINI"
1125,1130,1125,1130,36000,"2024-07-26","SINI"
1135,1135,1135,1135,5500,"2024-07-29","SINI"
1130,1130,1125,1125,50300,"2024-07-30","SINI"
1125,1125,1120,1120,12300,"2024-07-31","SINI"
1100,1100,1100,1100,100,"2024-08-01","SINI"
1100,1100,1100,1100,4700,"2024-08-02","SINI"
1100,1100,1100,1100,1000,"2024-08-05","SINI"
1100,1100,1100,1100,5000,"2024-08-06","SINI"
1100,1100,1100,1100,300,"2024-08-07","SINI"
1100,1100,1100,1100,0,"2024-08-08","SINI"
1100,1100,1100,1100,0,"2024-08-09","SINI"
1100,1100,1100,1100,0,"2024-08-12","SINI"
1100,1100,1100,1100,12600,"2024-08-13","SINI"
1100,1100,1100,1100,37400,"2024-08-14","SINI"
1100,1125,1100,1125,106000,"2024-08-15","SINI"
1180,1215,1150,1180,150800,"2024-08-16","SINI"
1180,1295,1180,1295,137200,"2024-08-19","SINI"
1330,1420,1330,1420,77700,"2024-08-20","SINI"
1560,1560,1560,1560,156100,"2024-08-21","SINI"
1715,1715,1715,1715,210000,"2024-08-22","SINI"
1885,1885,1885,1885,109700,"2024-08-23","SINI"
2070,2070,2070,2070,77900,"2024-08-26","SINI"
2270,2270,2270,2270,220300,"2024-08-27","SINI"
2270,2270,2270,2270,0,"2024-08-28","SINI"
2490,2490,2490,2490,542600,"2024-08-29","SINI"
2490,2490,2490,2490,0,"2024-08-30","SINI"
2490,2490,2490,2490,0,"2024-09-02","SINI"
2490,2490,2490,2490,0,"2024-09-03","SINI"
2490,2490,2490,2490,0,"2024-09-04","SINI"
2490,2490,2490,2490,0,"2024-09-05","SINI"
2490,2490,2490,2490,0,"2024-09-06","SINI"
2490,2490,2490,2490,0,"2024-09-09","SINI"
2490,2490,2490,2490,0,"2024-09-10","SINI"
2490,2490,2490,2490,0,"2024-09-11","SINI"
2490,2490,2490,2490,0,"2024-09-12","SINI"
2490,2490,2490,2490,0,"2024-09-13","SINI"
2490,2490,2490,2490,0,"2024-09-17","SINI"
2730,2730,2730,2730,603900,"2024-09-18","SINI"
2460,2460,2460,2460,506800,"2024-09-19","SINI"
2220,2220,2220,2220,48800,"2024-09-20","SINI"
2000,2000,2000,2000,149100,"2024-09-23","SINI"
1800,1800,1800,1800,40900,"2024-09-24","SINI"
1620,1980,1620,1980,365000,"2024-09-25","SINI"
2170,2170,2170,2170,299700,"2024-09-26","SINI"
2380,2380,2360,2360,79200,"2024-09-27","SINI"
2500,2590,2480,2590,229100,"2024-09-30","SINI"
2580,2580,2340,2340,32100,"2024-10-01","SINI"
2310,2310,2250,2310,39300,"2024-10-02","SINI"
2310,2310,2310,2310,16800,"2024-10-03","SINI"
2320,2340,2320,2340,11300,"2024-10-04","SINI"
2340,2340,2330,2340,34400,"2024-10-07","SINI"
2570,2570,2570,2570,143300,"2024-10-08","SINI"
2580,2610,2580,2610,40000,"2024-10-09","SINI"
2700,2710,2700,2710,61100,"2024-10-10","SINI"
2750,2980,2750,2980,104700,"2024-10-11","SINI"
3000,3270,3000,3270,69500,"2024-10-14","SINI"
3590,3590,3590,3590,50200,"2024-10-15","SINI"
3940,3940,3940,3940,175700,"2024-10-16","SINI"
4320,4330,4320,4330,85100,"2024-10-17","SINI"
4700,4760,4700,4760,87000,"2024-10-18","SINI"
5225,5225,5200,5200,490400,"2024-10-21","SINI"
5200,5200,5200,5200,0,"2024-10-22","SINI"
5200,5200,5200,5200,0,"2024-10-23","SINI"
5200,5200,5200,5200,0,"2024-10-24","SINI"
5200,5200,5200,5200,0,"2024-10-25","SINI"
5200,5200,5200,5200,0,"2024-10-28","SINI"
5200,5200,5200,5200,0,"2024-10-29","SINI"
5200,5200,5200,5200,0,"2024-10-30","SINI"
5200,5200,5200,5200,0,"2024-10-31","SINI"
5200,5200,5200,5200,0,"2024-11-01","SINI"