"Open","High","Low","Close","Volume","Date","Emiten"
194.423080444336,194.423080444336,194.423080444336,194.423080444336,33097,"2019-10-07","SLIS"
261.224853515625,261.224853515625,261.224853515625,261.224853515625,3510,"2019-10-08","SLIS"
325.035491943359,325.035491943359,325.035491943359,325.035491943359,6017,"2019-10-09","SLIS"
404.798828125,404.798828125,404.798828125,404.798828125,29788,"2019-10-10","SLIS"
503.505920410156,503.505920410156,503.505920410156,503.505920410156,31994,"2019-10-11","SLIS"
628.136108398438,628.136108398438,628.136108398438,628.136108398438,72113,"2019-10-14","SLIS"
782.677490234375,782.677490234375,782.677490234375,782.677490234375,28183,"2019-10-15","SLIS"
977.1005859375,977.1005859375,977.1005859375,977.1005859375,49546,"2019-10-16","SLIS"
1221.37573242188,1221.37573242188,1221.37573242188,1221.37573242188,934865,"2019-10-17","SLIS"
1221.37573242188,1221.37573242188,1221.37573242188,1221.37573242188,0,"2019-10-18","SLIS"
1331.05029296875,1525.47338867188,1331.05029296875,1525.47338867188,1465535,"2019-10-21","SLIS"
1525.47338867188,1525.47338867188,1525.47338867188,1525.47338867188,0,"2019-10-22","SLIS"
1525.47338867188,1525.47338867188,1525.47338867188,1525.47338867188,0,"2019-10-23","SLIS"
1525.47338867188,1525.47338867188,1525.47338867188,1525.47338867188,0,"2019-10-24","SLIS"
1525.47338867188,1525.47338867188,1525.47338867188,1525.47338867188,0,"2019-10-25","SLIS"
1525.47338867188,1525.47338867188,1525.47338867188,1525.47338867188,0,"2019-10-28","SLIS"
1525.47338867188,1525.47338867188,1525.47338867188,1525.47338867188,0,"2019-10-29","SLIS"
1525.47338867188,1525.47338867188,1525.47338867188,1525.47338867188,0,"2019-10-30","SLIS"
1525.47338867188,1525.47338867188,1525.47338867188,1525.47338867188,0,"2019-10-31","SLIS"
1525.47338867188,1525.47338867188,1525.47338867188,1525.47338867188,0,"2019-11-01","SLIS"
1525.47338867188,1525.47338867188,1525.47338867188,1525.47338867188,0,"2019-11-04","SLIS"
1874.43786621094,1904.34912109375,1794.67456054688,1904.34912109375,503991,"2019-11-05","SLIS"
1994.08288574219,2372.95849609375,1994.08288574219,2313.13598632812,1991592,"2019-11-06","SLIS"
2382.92895507812,2891.42016601562,2372.95849609375,2831.59765625,3261950,"2019-11-07","SLIS"
2991.12426757812,3539.4970703125,2931.3017578125,3499.61547851562,2420561,"2019-11-08","SLIS"
3689.05322265625,4237.42626953125,3519.55615234375,4187.57373046875,3923508,"2019-11-11","SLIS"
4337.13037109375,4865.56201171875,3140.68041992188,4337.13037109375,5200285,"2019-11-12","SLIS"
4386.982421875,5359.09765625,4367.04150390625,5334.17138671875,3382407,"2019-11-13","SLIS"
5334.17138671875,5334.17138671875,5334.17138671875,5334.17138671875,0,"2019-11-14","SLIS"
5483.72802734375,6331.212890625,4666.15380859375,5084.9111328125,4924168,"2019-11-15","SLIS"
5084.9111328125,5084.9111328125,4067.92895507812,4546.5087890625,2400000,"2019-11-18","SLIS"
4586.390625,4785.798828125,4386.982421875,4686.0947265625,1038773,"2019-11-19","SLIS"
4716.005859375,4825.6806640625,4516.59765625,4735.94677734375,897856,"2019-11-20","SLIS"
4725.9765625,4965.26611328125,4696.06494140625,4855.591796875,818521,"2019-11-21","SLIS"
4855.591796875,4935.35498046875,4616.3017578125,4696.06494140625,694354,"2019-11-22","SLIS"
4696.06494140625,4785.798828125,4317.189453125,4706.03564453125,821129,"2019-11-25","SLIS"
4735.94677734375,4735.94677734375,4486.6865234375,4576.419921875,689239,"2019-11-26","SLIS"
4586.390625,4586.390625,4386.982421875,4386.982421875,996247,"2019-11-27","SLIS"
4287.2783203125,5483.72802734375,4107.810546875,5384.0234375,1505654,"2019-11-28","SLIS"
5384.0234375,5882.54443359375,5334.17138671875,5384.0234375,1064549,"2019-11-29","SLIS"
5408.94970703125,5483.72802734375,4935.35498046875,4935.35498046875,811601,"2019-12-02","SLIS"
4935.35498046875,5035.05908203125,4606.33154296875,4616.3017578125,623544,"2019-12-03","SLIS"
4616.3017578125,4775.82861328125,4377.01171875,4386.982421875,801370,"2019-12-04","SLIS"
4486.6865234375,4486.6865234375,4337.13037109375,4347.1005859375,322955,"2019-12-05","SLIS"
4337.13037109375,4476.7158203125,4327.15966796875,4377.01171875,323858,"2019-12-06","SLIS"
4426.86376953125,4506.62744140625,4377.01171875,4426.86376953125,306205,"2019-12-09","SLIS"
4476.7158203125,4476.7158203125,4357.07080078125,4357.07080078125,266087,"2019-12-10","SLIS"
4456.775390625,4456.775390625,4297.24853515625,4357.07080078125,247833,"2019-12-11","SLIS"
4386.982421875,4386.982421875,4197.54443359375,4247.396484375,225266,"2019-12-12","SLIS"
4287.2783203125,4287.2783203125,3998.13598632812,4217.4853515625,208817,"2019-12-13","SLIS"
4277.3076171875,4287.2783203125,4087.86987304688,4117.78125,213130,"2019-12-16","SLIS"
4038.01782226562,4187.57373046875,4018.07690429688,4117.78125,218747,"2019-12-17","SLIS"
4117.78125,4247.396484375,4117.78125,4137.7216796875,129081,"2019-12-18","SLIS"
4147.6923828125,4197.54443359375,4147.6923828125,4157.66259765625,75122,"2019-12-19","SLIS"
4157.66259765625,4237.42626953125,4147.6923828125,4147.6923828125,47039,"2019-12-20","SLIS"
4167.63330078125,4227.45556640625,4147.6923828125,4207.5146484375,49646,"2019-12-23","SLIS"
4217.4853515625,4267.33740234375,4177.603515625,4217.4853515625,41221,"2019-12-26","SLIS"
4217.4853515625,4257.36669921875,4187.57373046875,4247.396484375,58773,"2019-12-27","SLIS"
4197.54443359375,4287.2783203125,4177.603515625,4277.3076171875,53658,"2019-12-30","SLIS"
4287.2783203125,4307.21875,4257.36669921875,4257.36669921875,34903,"2020-01-02","SLIS"
4257.36669921875,4267.33740234375,4147.6923828125,4147.6923828125,26678,"2020-01-03","SLIS"
4147.6923828125,4197.54443359375,4077.8994140625,4157.66259765625,39316,"2020-01-06","SLIS"
4097.84033203125,4197.54443359375,4097.84033203125,4197.54443359375,37811,"2020-01-07","SLIS"
4217.4853515625,4237.42626953125,4177.603515625,4217.4853515625,50148,"2020-01-08","SLIS"
4227.45556640625,4247.396484375,4187.57373046875,4187.57373046875,34702,"2020-01-09","SLIS"
4187.57373046875,4287.2783203125,4187.57373046875,4287.2783203125,41322,"2020-01-10","SLIS"
4347.1005859375,4386.982421875,4297.24853515625,4337.13037109375,37410,"2020-01-13","SLIS"
4337.13037109375,4357.07080078125,4317.189453125,4357.07080078125,19256,"2020-01-14","SLIS"
4357.07080078125,4446.8046875,4357.07080078125,4386.982421875,22967,"2020-01-15","SLIS"
4396.95263671875,4436.83447265625,4357.07080078125,4357.07080078125,33298,"2020-01-16","SLIS"
4377.01171875,4486.6865234375,4357.07080078125,4416.8935546875,31593,"2020-01-17","SLIS"
4436.83447265625,4556.4794921875,4436.83447265625,4506.62744140625,51351,"2020-01-20","SLIS"
4506.62744140625,4676.1240234375,4496.65673828125,4636.24267578125,31794,"2020-01-21","SLIS"
4636.24267578125,4885.5029296875,4636.24267578125,4865.56201171875,35705,"2020-01-22","SLIS"
4865.56201171875,4965.26611328125,4785.798828125,4835.65087890625,30490,"2020-01-23","SLIS"
4845.62109375,4855.591796875,4765.85791015625,4765.85791015625,25074,"2020-01-24","SLIS"
4765.85791015625,4805.73974609375,4725.9765625,4735.94677734375,29487,"2020-01-27","SLIS"
4775.82861328125,4835.65087890625,4765.85791015625,4785.798828125,16548,"2020-01-28","SLIS"
4785.798828125,4885.5029296875,4785.798828125,4875.53271484375,19156,"2020-01-29","SLIS"
4975.23681640625,4975.23681640625,4765.85791015625,4815.7099609375,13941,"2020-01-30","SLIS"
4815.7099609375,4845.62109375,4805.73974609375,4805.73974609375,15947,"2020-01-31","SLIS"
4805.73974609375,4805.73974609375,4686.0947265625,4686.0947265625,13840,"2020-02-03","SLIS"
4735.94677734375,4815.7099609375,4686.0947265625,4686.0947265625,23770,"2020-02-04","SLIS"
4795.76904296875,4805.73974609375,4686.0947265625,4686.0947265625,16448,"2020-02-05","SLIS"
4696.06494140625,4795.76904296875,4686.0947265625,4706.03564453125,16849,"2020-02-06","SLIS"
4785.798828125,4815.7099609375,4735.94677734375,4775.82861328125,17451,"2020-02-07","SLIS"
4775.82861328125,4775.82861328125,4735.94677734375,4735.94677734375,29788,"2020-02-10","SLIS"
4735.94677734375,4815.7099609375,4735.94677734375,4785.798828125,18956,"2020-02-11","SLIS"
4785.798828125,4785.798828125,4775.82861328125,4775.82861328125,2808,"2020-02-12","SLIS"
4785.798828125,4835.65087890625,4755.8876953125,4755.8876953125,25976,"2020-02-13","SLIS"
4755.8876953125,4755.8876953125,4725.9765625,4725.9765625,10129,"2020-02-14","SLIS"
4785.798828125,4795.76904296875,4716.005859375,4716.005859375,10932,"2020-02-17","SLIS"
4735.94677734375,4755.8876953125,4686.0947265625,4716.005859375,11433,"2020-02-18","SLIS"
4735.94677734375,4815.7099609375,4696.06494140625,4755.8876953125,13840,"2020-02-19","SLIS"
4765.85791015625,4785.798828125,4735.94677734375,4735.94677734375,22366,"2020-02-20","SLIS"
4735.94677734375,4785.798828125,4686.0947265625,4706.03564453125,24472,"2020-02-21","SLIS"
4706.03564453125,4795.76904296875,4666.15380859375,4775.82861328125,28985,"2020-02-24","SLIS"
4785.798828125,4805.73974609375,4755.8876953125,4775.82861328125,27681,"2020-02-25","SLIS"
4775.82861328125,4775.82861328125,4706.03564453125,4755.8876953125,24572,"2020-02-26","SLIS"
4765.85791015625,4785.798828125,4706.03564453125,4706.03564453125,53759,"2020-02-27","SLIS"
4706.03564453125,4706.03564453125,4526.56787109375,4666.15380859375,69806,"2020-02-28","SLIS"
4676.1240234375,4785.798828125,4656.18359375,4656.18359375,22165,"2020-03-02","SLIS"
4686.0947265625,4686.0947265625,4636.24267578125,4676.1240234375,18153,"2020-03-03","SLIS"
4686.0947265625,4785.798828125,4686.0947265625,4716.005859375,50850,"2020-03-04","SLIS"
4725.9765625,4755.8876953125,4716.005859375,4755.8876953125,64992,"2020-03-05","SLIS"
4755.8876953125,4775.82861328125,4696.06494140625,4735.94677734375,95683,"2020-03-06","SLIS"
4735.94677734375,4735.94677734375,4586.390625,4636.24267578125,221455,"2020-03-09","SLIS"
4686.0947265625,4725.9765625,4616.3017578125,4646.212890625,231183,"2020-03-10","SLIS"
4656.18359375,4666.15380859375,4636.24267578125,4636.24267578125,231685,"2020-03-11","SLIS"
4636.24267578125,4666.15380859375,4496.65673828125,4616.3017578125,196581,"2020-03-12","SLIS"
4536.53857421875,4616.3017578125,4486.6865234375,4516.59765625,169902,"2020-03-13","SLIS"
4506.62744140625,4516.59765625,4396.95263671875,4456.775390625,195979,"2020-03-16","SLIS"
4406.9228515625,4416.8935546875,4187.57373046875,4367.04150390625,198888,"2020-03-17","SLIS"
4367.04150390625,4536.53857421875,4247.396484375,4247.396484375,230181,"2020-03-18","SLIS"
4337.13037109375,4337.13037109375,4247.396484375,4247.396484375,166693,"2020-03-19","SLIS"
4277.3076171875,4436.83447265625,4197.54443359375,4436.83447265625,209921,"2020-03-20","SLIS"
4426.86376953125,4576.419921875,4386.982421875,4576.419921875,238505,"2020-03-23","SLIS"
4616.3017578125,4725.9765625,4616.3017578125,4676.1240234375,231284,"2020-03-24","SLIS"
4686.0947265625,4765.85791015625,4676.1240234375,4686.0947265625,228275,"2020-03-26","SLIS"
4686.0947265625,4795.76904296875,4686.0947265625,4765.85791015625,228375,"2020-03-27","SLIS"
4765.85791015625,4765.85791015625,4606.33154296875,4656.18359375,205407,"2020-03-30","SLIS"
4656.18359375,4835.65087890625,4656.18359375,4725.9765625,232688,"2020-03-31","SLIS"
4725.9765625,4795.76904296875,4725.9765625,4725.9765625,177525,"2020-04-01","SLIS"
4656.18359375,4775.82861328125,4636.24267578125,4725.9765625,229077,"2020-04-02","SLIS"
4725.9765625,4825.6806640625,4725.9765625,4755.8876953125,210221,"2020-04-03","SLIS"
4755.8876953125,4825.6806640625,4755.8876953125,4775.82861328125,349734,"2020-04-06","SLIS"
4775.82861328125,4775.82861328125,4586.390625,4666.15380859375,327870,"2020-04-07","SLIS"
4666.15380859375,4785.798828125,4586.390625,4646.212890625,288453,"2020-04-08","SLIS"
4646.212890625,4805.73974609375,4586.390625,4755.8876953125,191265,"2020-04-09","SLIS"
4755.8876953125,4825.6806640625,4476.7158203125,4735.94677734375,284240,"2020-04-13","SLIS"
4735.94677734375,4815.7099609375,4686.0947265625,4785.798828125,266488,"2020-04-14","SLIS"
4785.798828125,4815.7099609375,4586.390625,4706.03564453125,371398,"2020-04-15","SLIS"
4706.03564453125,4706.03564453125,4606.33154296875,4636.24267578125,274010,"2020-04-16","SLIS"
4636.24267578125,4775.82861328125,4636.24267578125,4735.94677734375,231284,"2020-04-17","SLIS"
4745.9169921875,4775.82861328125,4686.0947265625,4686.0947265625,246128,"2020-04-20","SLIS"
4686.0947265625,4696.06494140625,4666.15380859375,4686.0947265625,205006,"2020-04-21","SLIS"
4686.0947265625,4745.9169921875,4636.24267578125,4735.94677734375,229478,"2020-04-22","SLIS"
4745.9169921875,4775.82861328125,4716.005859375,4716.005859375,269196,"2020-04-23","SLIS"
4646.212890625,4735.94677734375,4646.212890625,4696.06494140625,227773,"2020-04-24","SLIS"
4696.06494140625,4745.9169921875,4696.06494140625,4706.03564453125,225467,"2020-04-27","SLIS"
4716.005859375,4735.94677734375,4656.18359375,4676.1240234375,222157,"2020-04-28","SLIS"
4676.1240234375,4745.9169921875,4676.1240234375,4686.0947265625,265385,"2020-04-29","SLIS"
4696.06494140625,4985.20703125,4686.0947265625,4985.20703125,291261,"2020-04-30","SLIS"
4985.20703125,4985.20703125,4935.35498046875,4945.32568359375,234694,"2020-05-04","SLIS"
4935.35498046875,5059.9853515625,4935.35498046875,4975.23681640625,226670,"2020-05-05","SLIS"
5059.9853515625,5109.83740234375,4965.26611328125,4975.23681640625,234995,"2020-05-06","SLIS"
4975.23681640625,5084.9111328125,4975.23681640625,4985.20703125,256458,"2020-05-08","SLIS"
4985.20703125,5109.83740234375,4975.23681640625,5059.9853515625,265686,"2020-05-11","SLIS"
5059.9853515625,5059.9853515625,4895.47314453125,5035.05908203125,216741,"2020-05-12","SLIS"
5035.05908203125,5059.9853515625,4885.5029296875,4985.20703125,224965,"2020-05-13","SLIS"
4885.5029296875,4985.20703125,4885.5029296875,4975.23681640625,216139,"2020-05-14","SLIS"
4975.23681640625,5059.9853515625,4965.26611328125,4975.23681640625,189761,"2020-05-15","SLIS"
4945.32568359375,5059.9853515625,4945.32568359375,4985.20703125,259969,"2020-05-18","SLIS"
4985.20703125,5134.76318359375,4965.26611328125,4985.20703125,186451,"2020-05-19","SLIS"
4935.35498046875,5084.9111328125,4935.35498046875,5035.05908203125,222257,"2020-05-20","SLIS"
5035.05908203125,5184.615234375,5010.13330078125,5109.83740234375,211726,"2020-05-26","SLIS"
5109.83740234375,5209.54150390625,5035.05908203125,5184.615234375,220652,"2020-05-27","SLIS"
5035.05908203125,5259.3935546875,5035.05908203125,5234.46728515625,217643,"2020-05-28","SLIS"
5234.46728515625,5284.3193359375,5059.9853515625,5259.3935546875,218245,"2020-05-29","SLIS"
5134.76318359375,5284.3193359375,5134.76318359375,5259.3935546875,161979,"2020-06-02","SLIS"
5134.76318359375,5259.3935546875,5109.83740234375,5184.615234375,210623,"2020-06-03","SLIS"
5109.83740234375,5209.54150390625,5109.83740234375,5159.689453125,232287,"2020-06-04","SLIS"
5109.83740234375,5209.54150390625,5109.83740234375,5159.689453125,192970,"2020-06-05","SLIS"
5109.83740234375,5284.3193359375,5109.83740234375,5234.46728515625,210522,"2020-06-08","SLIS"
5234.46728515625,5284.3193359375,5084.9111328125,5084.9111328125,257461,"2020-06-09","SLIS"
5059.9853515625,5209.54150390625,5059.9853515625,5059.9853515625,242617,"2020-06-10","SLIS"
5035.05908203125,5234.46728515625,5010.13330078125,5035.05908203125,224965,"2020-06-11","SLIS"
5010.13330078125,5284.3193359375,5010.13330078125,5035.05908203125,246128,"2020-06-12","SLIS"
5035.05908203125,5334.17138671875,5035.05908203125,5084.9111328125,251443,"2020-06-15","SLIS"
5010.13330078125,5234.46728515625,5010.13330078125,5134.76318359375,223762,"2020-06-16","SLIS"
5109.83740234375,5309.24560546875,5109.83740234375,5134.76318359375,214835,"2020-06-17","SLIS"
5084.9111328125,5309.24560546875,5084.9111328125,5109.83740234375,202900,"2020-06-18","SLIS"
5084.9111328125,5334.17138671875,5084.9111328125,5134.76318359375,244021,"2020-06-19","SLIS"
5134.76318359375,5309.24560546875,5084.9111328125,5084.9111328125,242517,"2020-06-22","SLIS"
5035.05908203125,5309.24560546875,5035.05908203125,5084.9111328125,239508,"2020-06-23","SLIS"
5084.9111328125,5234.46728515625,5059.9853515625,5184.615234375,292064,"2020-06-24","SLIS"
5059.9853515625,5259.3935546875,5059.9853515625,5134.76318359375,241614,"2020-06-25","SLIS"
5109.83740234375,5334.17138671875,5109.83740234375,5159.689453125,289656,"2020-06-26","SLIS"
5059.9853515625,5284.3193359375,5059.9853515625,5159.689453125,304400,"2020-06-29","SLIS"
5184.615234375,5234.46728515625,5059.9853515625,5059.9853515625,242016,"2020-06-30","SLIS"
5035.05908203125,5084.9111328125,5010.13330078125,5059.9853515625,252145,"2020-07-01","SLIS"
5010.13330078125,5483.72802734375,5010.13330078125,5134.76318359375,263680,"2020-07-02","SLIS"
5109.83740234375,5159.689453125,5035.05908203125,5059.9853515625,251644,"2020-07-03","SLIS"
5059.9853515625,5234.46728515625,5010.13330078125,5209.54150390625,295775,"2020-07-06","SLIS"
5059.9853515625,5284.3193359375,5059.9853515625,5234.46728515625,293769,"2020-07-07","SLIS"
5234.46728515625,5359.09765625,5159.689453125,5234.46728515625,365882,"2020-07-08","SLIS"
5184.615234375,5359.09765625,5184.615234375,5184.615234375,332483,"2020-07-09","SLIS"
5134.76318359375,5159.689453125,5035.05908203125,5134.76318359375,284240,"2020-07-10","SLIS"
5084.9111328125,5209.54150390625,5084.9111328125,5184.615234375,244122,"2020-07-13","SLIS"
5134.76318359375,5309.24560546875,5134.76318359375,5159.689453125,303497,"2020-07-14","SLIS"
5184.615234375,5234.46728515625,5059.9853515625,5159.689453125,308913,"2020-07-15","SLIS"
5084.9111328125,5234.46728515625,5084.9111328125,5109.83740234375,258966,"2020-07-16","SLIS"
5109.83740234375,5234.46728515625,5084.9111328125,5109.83740234375,306406,"2020-07-17","SLIS"
5109.83740234375,5109.83740234375,5035.05908203125,5084.9111328125,268895,"2020-07-20","SLIS"
5084.9111328125,5184.615234375,5010.13330078125,5035.05908203125,287249,"2020-07-21","SLIS"
5035.05908203125,5209.54150390625,5035.05908203125,5035.05908203125,299285,"2020-07-22","SLIS"
5059.9853515625,5209.54150390625,5059.9853515625,5134.76318359375,267290,"2020-07-23","SLIS"
5134.76318359375,5284.3193359375,5084.9111328125,5109.83740234375,323557,"2020-07-24","SLIS"
5109.83740234375,5209.54150390625,5109.83740234375,5159.689453125,280128,"2020-07-27","SLIS"
5159.689453125,5284.3193359375,5134.76318359375,5134.76318359375,254653,"2020-07-28","SLIS"
5109.83740234375,5284.3193359375,5109.83740234375,5109.83740234375,288252,"2020-07-29","SLIS"
5109.83740234375,5284.3193359375,5109.83740234375,5109.83740234375,240010,"2020-07-30","SLIS"
5109.83740234375,5284.3193359375,5109.83740234375,5134.76318359375,253148,"2020-08-03","SLIS"
5159.689453125,5334.17138671875,5134.76318359375,5184.615234375,206510,"2020-08-04","SLIS"
5234.46728515625,5309.24560546875,5109.83740234375,5109.83740234375,234092,"2020-08-05","SLIS"
5134.76318359375,5234.46728515625,5134.76318359375,5184.615234375,231785,"2020-08-06","SLIS"
5159.689453125,5259.3935546875,5159.689453125,5159.689453125,247030,"2020-08-07","SLIS"
5159.689453125,5234.46728515625,5109.83740234375,5134.76318359375,256659,"2020-08-10","SLIS"
5084.9111328125,5209.54150390625,5084.9111328125,5134.76318359375,256960,"2020-08-11","SLIS"
5084.9111328125,5234.46728515625,5084.9111328125,5159.689453125,292565,"2020-08-12","SLIS"
5159.689453125,5209.54150390625,5109.83740234375,5109.83740234375,239107,"2020-08-13","SLIS"
5134.76318359375,5184.615234375,5059.9853515625,5134.76318359375,285243,"2020-08-14","SLIS"
5059.9853515625,5184.615234375,5059.9853515625,5159.689453125,249939,"2020-08-18","SLIS"
5084.9111328125,5184.615234375,5084.9111328125,5134.76318359375,261573,"2020-08-19","SLIS"
5134.76318359375,5259.3935546875,5109.83740234375,5134.76318359375,236499,"2020-08-24","SLIS"
5134.76318359375,5259.3935546875,5134.76318359375,5159.689453125,266689,"2020-08-25","SLIS"
5159.689453125,5184.615234375,5084.9111328125,5134.76318359375,270901,"2020-08-26","SLIS"
5084.9111328125,5184.615234375,5084.9111328125,5134.76318359375,308412,"2020-08-27","SLIS"
5109.83740234375,5209.54150390625,5109.83740234375,5109.83740234375,252145,"2020-08-28","SLIS"
5134.76318359375,5234.46728515625,5109.83740234375,5109.83740234375,267090,"2020-08-31","SLIS"
5134.76318359375,5159.689453125,5084.9111328125,5109.83740234375,259768,"2020-09-01","SLIS"
5109.83740234375,5184.615234375,5059.9853515625,5134.76318359375,316636,"2020-09-02","SLIS"
5134.76318359375,5159.689453125,5084.9111328125,5109.83740234375,301291,"2020-09-03","SLIS"
5109.83740234375,5159.689453125,5035.05908203125,5109.83740234375,280329,"2020-09-04","SLIS"
5059.9853515625,5184.615234375,5010.13330078125,5184.615234375,314931,"2020-09-07","SLIS"
5184.615234375,5184.615234375,5059.9853515625,5109.83740234375,292565,"2020-09-08","SLIS"
5084.9111328125,5159.689453125,5010.13330078125,5059.9853515625,307610,"2020-09-09","SLIS"
5059.9853515625,5134.76318359375,4955.2958984375,4965.26611328125,361068,"2020-09-10","SLIS"
4935.35498046875,5010.13330078125,4905.44384765625,4955.2958984375,65192,"2020-09-11","SLIS"
4945.32568359375,5109.83740234375,4945.32568359375,4965.26611328125,70107,"2020-09-14","SLIS"
4965.26611328125,5134.76318359375,4965.26611328125,5134.76318359375,82143,"2020-09-15","SLIS"
5010.13330078125,5109.83740234375,5010.13330078125,5084.9111328125,108922,"2020-09-16","SLIS"
4985.20703125,5084.9111328125,4985.20703125,5010.13330078125,102001,"2020-09-17","SLIS"
4975.23681640625,5059.9853515625,4975.23681640625,4985.20703125,99995,"2020-09-18","SLIS"
4985.20703125,5059.9853515625,4965.26611328125,4965.26611328125,127978,"2020-09-21","SLIS"
4945.32568359375,5010.13330078125,4925.384765625,4945.32568359375,103105,"2020-09-22","SLIS"
4925.384765625,4975.23681640625,4915.4140625,4915.4140625,99694,"2020-09-23","SLIS"
4895.47314453125,4965.26611328125,4875.53271484375,4895.47314453125,104208,"2020-09-24","SLIS"
4875.53271484375,4955.2958984375,4875.53271484375,4915.4140625,97588,"2020-09-25","SLIS"
4875.53271484375,4985.20703125,4875.53271484375,4935.35498046875,103706,"2020-09-28","SLIS"
4885.5029296875,4985.20703125,4885.5029296875,4925.384765625,97689,"2020-09-29","SLIS"
4885.5029296875,5010.13330078125,4885.5029296875,4885.5029296875,97287,"2020-09-30","SLIS"
4845.62109375,4945.32568359375,4845.62109375,4885.5029296875,98491,"2020-10-01","SLIS"
4885.5029296875,4975.23681640625,4845.62109375,4945.32568359375,95683,"2020-10-02","SLIS"
4895.47314453125,4985.20703125,4895.47314453125,4945.32568359375,101199,"2020-10-05","SLIS"
4935.35498046875,4945.32568359375,4895.47314453125,4925.384765625,104910,"2020-10-06","SLIS"
4885.5029296875,4975.23681640625,4885.5029296875,4925.384765625,100196,"2020-10-07","SLIS"
4875.53271484375,4975.23681640625,4865.56201171875,4885.5029296875,101299,"2020-10-08","SLIS"
4885.5029296875,4925.384765625,4845.62109375,4845.62109375,113034,"2020-10-09","SLIS"
4855.591796875,4975.23681640625,4825.6806640625,4905.44384765625,115742,"2020-10-12","SLIS"
4845.62109375,4965.26611328125,4845.62109375,4895.47314453125,125671,"2020-10-13","SLIS"
4835.65087890625,4935.35498046875,4835.65087890625,4885.5029296875,117648,"2020-10-14","SLIS"
4845.62109375,4885.5029296875,4835.65087890625,4885.5029296875,60478,"2020-10-15","SLIS"
4855.591796875,4885.5029296875,4845.62109375,4845.62109375,57369,"2020-10-16","SLIS"
4795.76904296875,4895.47314453125,4795.76904296875,4805.73974609375,63788,"2020-10-19","SLIS"
4785.798828125,4805.73974609375,4755.8876953125,4755.8876953125,76727,"2020-10-20","SLIS"
4755.8876953125,4855.591796875,4755.8876953125,4785.798828125,68201,"2020-10-21","SLIS"
4745.9169921875,4845.62109375,4735.94677734375,4735.94677734375,78833,"2020-10-22","SLIS"
4735.94677734375,4865.56201171875,4706.03564453125,4765.85791015625,79735,"2020-10-23","SLIS"
4745.9169921875,4785.798828125,4735.94677734375,4735.94677734375,62986,"2020-10-26","SLIS"
4716.005859375,4845.62109375,4706.03564453125,4775.82861328125,68302,"2020-10-27","SLIS"
4745.9169921875,4845.62109375,4745.9169921875,4775.82861328125,78532,"2020-11-02","SLIS"
4745.9169921875,4855.591796875,4745.9169921875,4795.76904296875,79635,"2020-11-03","SLIS"
4785.798828125,4905.44384765625,4765.85791015625,4795.76904296875,78732,"2020-11-04","SLIS"
4785.798828125,4885.5029296875,4775.82861328125,4795.76904296875,77228,"2020-11-05","SLIS"
4785.798828125,4865.56201171875,4775.82861328125,4795.76904296875,83145,"2020-11-06","SLIS"
4795.76904296875,4885.5029296875,4775.82861328125,4825.6806640625,68803,"2020-11-09","SLIS"
4825.6806640625,4925.384765625,4815.7099609375,4855.591796875,71611,"2020-11-10","SLIS"
4845.62109375,4945.32568359375,4835.65087890625,4835.65087890625,70508,"2020-11-11","SLIS"
4855.591796875,4955.2958984375,4825.6806640625,4825.6806640625,71912,"2020-11-12","SLIS"
4825.6806640625,4915.4140625,4795.76904296875,4805.73974609375,67600,"2020-11-13","SLIS"
4805.73974609375,4835.65087890625,4785.798828125,4815.7099609375,69004,"2020-11-16","SLIS"
4805.73974609375,4925.384765625,4805.73974609375,4845.62109375,84851,"2020-11-17","SLIS"
4835.65087890625,4935.35498046875,4825.6806640625,4855.591796875,85954,"2020-11-18","SLIS"
4835.65087890625,4935.35498046875,4825.6806640625,4875.53271484375,84750,"2020-11-19","SLIS"
4855.591796875,4925.384765625,4825.6806640625,4865.56201171875,99494,"2020-11-20","SLIS"
4825.6806640625,4925.384765625,4825.6806640625,4865.56201171875,57269,"2020-11-23","SLIS"
4845.62109375,4935.35498046875,4835.65087890625,4885.5029296875,58773,"2020-11-24","SLIS"
4845.62109375,4925.384765625,4745.9169921875,4875.53271484375,142421,"2020-11-25","SLIS"
4805.73974609375,4915.4140625,4805.73974609375,4895.47314453125,69405,"2020-11-26","SLIS"
4895.47314453125,4925.384765625,4895.47314453125,4915.4140625,67700,"2020-11-27","SLIS"
4885.5029296875,4905.44384765625,4875.53271484375,4875.53271484375,56667,"2020-11-30","SLIS"
4835.65087890625,4845.62109375,4815.7099609375,4825.6806640625,57068,"2020-12-01","SLIS"
4805.73974609375,4825.6806640625,4735.94677734375,4825.6806640625,70508,"2020-12-02","SLIS"
4745.9169921875,4855.591796875,4745.9169921875,4835.65087890625,62183,"2020-12-03","SLIS"
4815.7099609375,4885.5029296875,4785.798828125,4845.62109375,68803,"2020-12-04","SLIS"
4845.62109375,4925.384765625,4815.7099609375,4855.591796875,66797,"2020-12-07","SLIS"
4855.591796875,4915.4140625,4805.73974609375,4865.56201171875,63287,"2020-12-08","SLIS"
4865.56201171875,4935.35498046875,4845.62109375,4845.62109375,62484,"2020-12-10","SLIS"
4815.7099609375,4935.35498046875,4815.7099609375,4845.62109375,62484,"2020-12-11","SLIS"
4845.62109375,4925.384765625,4765.85791015625,4855.591796875,80337,"2020-12-14","SLIS"
4825.6806640625,4925.384765625,4815.7099609375,4885.5029296875,55363,"2020-12-15","SLIS"
4885.5029296875,4975.23681640625,4835.65087890625,4895.47314453125,63989,"2020-12-16","SLIS"
4895.47314453125,4975.23681640625,4825.6806640625,4825.6806640625,69405,"2020-12-17","SLIS"
4825.6806640625,4925.384765625,4825.6806640625,4925.384765625,56065,"2020-12-18","SLIS"
4925.384765625,4965.26611328125,4835.65087890625,4955.2958984375,63588,"2020-12-21","SLIS"
4955.2958984375,4975.23681640625,4855.591796875,4975.23681640625,60077,"2020-12-22","SLIS"
4975.23681640625,4975.23681640625,4935.35498046875,4975.23681640625,53458,"2020-12-23","SLIS"
4975.23681640625,5059.9853515625,4975.23681640625,5010.13330078125,54561,"2020-12-28","SLIS"
5010.13330078125,5059.9853515625,4985.20703125,4985.20703125,59676,"2020-12-29","SLIS"
4985.20703125,5035.05908203125,4885.5029296875,4885.5029296875,60178,"2020-12-30","SLIS"
4885.5029296875,4935.35498046875,4835.65087890625,4895.47314453125,59977,"2021-01-04","SLIS"
4895.47314453125,4965.26611328125,4835.65087890625,4965.26611328125,55163,"2021-01-05","SLIS"
4965.26611328125,5059.9853515625,4885.5029296875,4965.26611328125,61281,"2021-01-06","SLIS"
4965.26611328125,5010.13330078125,4965.26611328125,4985.20703125,57470,"2021-01-07","SLIS"
4985.20703125,5059.9853515625,4985.20703125,4985.20703125,55464,"2021-01-08","SLIS"
4985.20703125,5059.9853515625,4885.5029296875,5059.9853515625,56467,"2021-01-11","SLIS"
5010.13330078125,5059.9853515625,5010.13330078125,5035.05908203125,56767,"2021-01-12","SLIS"
5035.05908203125,5059.9853515625,4825.6806640625,5059.9853515625,79334,"2021-01-13","SLIS"
4835.65087890625,4955.2958984375,4765.85791015625,4765.85791015625,74620,"2021-01-14","SLIS"
4765.85791015625,4885.5029296875,4765.85791015625,4885.5029296875,61782,"2021-01-15","SLIS"
4885.5029296875,4905.44384765625,4825.6806640625,4895.47314453125,54461,"2021-01-18","SLIS"
4835.65087890625,4875.53271484375,4825.6806640625,4875.53271484375,48643,"2021-01-19","SLIS"
4835.65087890625,4875.53271484375,4825.6806640625,4875.53271484375,61381,"2021-01-20","SLIS"
4835.65087890625,4875.53271484375,4825.6806640625,4875.53271484375,59375,"2021-01-21","SLIS"
4815.7099609375,4875.53271484375,4805.73974609375,4875.53271484375,58673,"2021-01-22","SLIS"
4815.7099609375,4865.56201171875,4805.73974609375,4845.62109375,54260,"2021-01-25","SLIS"
4815.7099609375,4835.65087890625,4805.73974609375,4835.65087890625,54059,"2021-01-26","SLIS"
4805.73974609375,4805.73974609375,4775.82861328125,4785.798828125,56166,"2021-01-27","SLIS"
4785.798828125,4785.798828125,4725.9765625,4765.85791015625,46537,"2021-01-28","SLIS"
4775.82861328125,4805.73974609375,4725.9765625,4725.9765625,56868,"2021-01-29","SLIS"
4716.005859375,4735.94677734375,4396.95263671875,4586.390625,1081800,"2021-02-01","SLIS"
4586.390625,4626.27197265625,4536.53857421875,4586.390625,59175,"2021-02-02","SLIS"
4586.390625,4616.3017578125,4536.53857421875,4616.3017578125,53658,"2021-02-03","SLIS"
4546.5087890625,4546.5087890625,4476.7158203125,4476.7158203125,64390,"2021-02-04","SLIS"
4476.7158203125,4476.7158203125,4377.01171875,4377.01171875,72113,"2021-02-05","SLIS"
4386.982421875,4406.9228515625,4377.01171875,4396.95263671875,44230,"2021-02-08","SLIS"
4386.982421875,4446.8046875,4386.982421875,4446.8046875,62685,"2021-02-09","SLIS"
4546.5087890625,4815.7099609375,4546.5087890625,4735.94677734375,720030,"2021-02-10","SLIS"
4735.94677734375,4785.798828125,4646.212890625,4646.212890625,24672,"2021-02-11","SLIS"
4646.212890625,4676.1240234375,4586.390625,4586.390625,20159,"2021-02-15","SLIS"
4586.390625,4616.3017578125,4526.56787109375,4596.36083984375,21463,"2021-02-16","SLIS"
4596.36083984375,4626.27197265625,4596.36083984375,4626.27197265625,9728,"2021-02-17","SLIS"
4636.24267578125,4686.0947265625,4636.24267578125,4686.0947265625,7522,"2021-02-18","SLIS"
4656.18359375,5184.615234375,4656.18359375,4895.47314453125,289155,"2021-02-19","SLIS"
4975.23681640625,4975.23681640625,4835.65087890625,4905.44384765625,11233,"2021-02-22","SLIS"
4835.65087890625,4945.32568359375,4835.65087890625,4845.62109375,10330,"2021-02-23","SLIS"
4795.76904296875,4855.591796875,4795.76904296875,4855.591796875,4814,"2021-02-24","SLIS"
4855.591796875,4885.5029296875,4855.591796875,4885.5029296875,7722,"2021-02-25","SLIS"
4885.5029296875,4885.5029296875,4835.65087890625,4835.65087890625,7923,"2021-02-26","SLIS"
4835.65087890625,4865.56201171875,4835.65087890625,4865.56201171875,10531,"2021-03-01","SLIS"
4875.53271484375,4985.20703125,4875.53271484375,4985.20703125,13640,"2021-03-02","SLIS"
4985.20703125,5159.689453125,4985.20703125,5159.689453125,9127,"2021-03-03","SLIS"
5159.689453125,5159.689453125,5084.9111328125,5084.9111328125,10330,"2021-03-04","SLIS"
4965.26611328125,5134.76318359375,4965.26611328125,5134.76318359375,11132,"2021-03-05","SLIS"
5184.615234375,5284.3193359375,5184.615234375,5284.3193359375,15144,"2021-03-08","SLIS"
5309.24560546875,5334.17138671875,5309.24560546875,5334.17138671875,9227,"2021-03-09","SLIS"
5284.3193359375,5309.24560546875,5284.3193359375,5309.24560546875,6017,"2021-03-10","SLIS"
5284.3193359375,5284.3193359375,5234.46728515625,5234.46728515625,6519,"2021-03-12","SLIS"
5234.46728515625,5284.3193359375,5184.615234375,5284.3193359375,7020,"2021-03-15","SLIS"
5284.3193359375,5309.24560546875,5084.9111328125,5084.9111328125,6118,"2021-03-16","SLIS"
5084.9111328125,5184.615234375,5084.9111328125,5184.615234375,6920,"2021-03-17","SLIS"
5209.54150390625,6206.5830078125,5209.54150390625,6206.5830078125,27381,"2021-03-18","SLIS"
6455.84326171875,7178.6982421875,6455.84326171875,6879.5859375,13439,"2021-03-19","SLIS"
6979.2900390625,7403.03271484375,6979.2900390625,7103.919921875,25375,"2021-03-22","SLIS"
7103.919921875,7976.33154296875,7078.994140625,7228.55029296875,55363,"2021-03-23","SLIS"
7577.5146484375,8100.96142578125,7228.55029296875,7228.55029296875,36508,"2021-03-24","SLIS"
7278.40234375,7427.95849609375,7103.919921875,7178.6982421875,25475,"2021-03-25","SLIS"
7228.55029296875,7502.73681640625,7228.55029296875,7278.40234375,4713,"2021-03-26","SLIS"
7328.25439453125,7328.25439453125,7128.84619140625,7128.84619140625,15445,"2021-03-29","SLIS"
7103.919921875,7128.84619140625,6979.2900390625,7128.84619140625,8324,"2021-03-30","SLIS"
7004.2158203125,7178.6982421875,6979.2900390625,7178.6982421875,5516,"2021-03-31","SLIS"
7378.1064453125,7378.1064453125,7128.84619140625,7128.84619140625,3811,"2021-04-01","SLIS"
7078.994140625,7128.84619140625,7078.994140625,7128.84619140625,3410,"2021-04-05","SLIS"
7128.84619140625,7228.55029296875,7128.84619140625,7178.6982421875,4713,"2021-04-06","SLIS"
7078.994140625,7078.994140625,7029.14208984375,7029.14208984375,5014,"2021-04-07","SLIS"
7029.14208984375,7078.994140625,7029.14208984375,7078.994140625,3911,"2021-04-08","SLIS"
7103.919921875,7278.40234375,7103.919921875,7103.919921875,5716,"2021-04-09","SLIS"
7078.994140625,7303.32861328125,6979.2900390625,6979.2900390625,12135,"2021-04-12","SLIS"
6979.2900390625,7328.25439453125,6879.5859375,7328.25439453125,7221,"2021-04-13","SLIS"
7328.25439453125,7477.810546875,7078.994140625,7278.40234375,21664,"2021-04-14","SLIS"
7278.40234375,7527.66259765625,7178.6982421875,7527.66259765625,8926,"2021-04-15","SLIS"
7527.66259765625,7577.5146484375,7527.66259765625,7577.5146484375,5315,"2021-04-16","SLIS"
7577.5146484375,7577.5146484375,7378.1064453125,7378.1064453125,7221,"2021-04-19","SLIS"
7477.810546875,7801.84912109375,7427.95849609375,7776.9228515625,8926,"2021-04-20","SLIS"
7776.9228515625,8026.18359375,7577.5146484375,7776.9228515625,9327,"2021-04-21","SLIS"
7826.775390625,8275.443359375,7826.775390625,7976.33154296875,10330,"2021-04-22","SLIS"
8076.03564453125,9571.59765625,8076.03564453125,9122.9287109375,18454,"2021-04-23","SLIS"
9172.78125,9172.78125,9122.9287109375,9147.85546875,8926,"2021-04-26","SLIS"
9147.85546875,9147.85546875,9023.224609375,9147.85546875,8525,"2021-04-27","SLIS"
9147.85546875,9147.85546875,9073.0771484375,9147.85546875,7522,"2021-04-28","SLIS"
9147.85546875,9222.6328125,9073.0771484375,9222.6328125,14442,"2021-04-29","SLIS"
9222.6328125,9222.6328125,9122.9287109375,9147.85546875,12436,"2021-04-30","SLIS"
9147.85546875,9172.78125,9122.9287109375,9122.9287109375,5014,"2021-05-03","SLIS"
9122.9287109375,9172.78125,9122.9287109375,9172.78125,6318,"2021-05-04","SLIS"
9172.78125,9222.6328125,9172.78125,9197.70703125,5817,"2021-05-05","SLIS"
9222.6328125,9272.4853515625,9172.78125,9172.78125,7121,"2021-05-06","SLIS"
9197.70703125,9222.6328125,9172.78125,9172.78125,4513,"2021-05-07","SLIS"
9197.70703125,9247.5595703125,9172.78125,9222.6328125,5315,"2021-05-10","SLIS"
9197.70703125,9222.6328125,9197.70703125,9197.70703125,4513,"2021-05-11","SLIS"
9222.6328125,9272.4853515625,9197.70703125,9197.70703125,5215,"2021-05-17","SLIS"
9197.70703125,9247.5595703125,9172.78125,9172.78125,6418,"2021-05-18","SLIS"
9247.5595703125,9247.5595703125,9172.78125,9197.70703125,3911,"2021-05-19","SLIS"
9197.70703125,9222.6328125,9197.70703125,9222.6328125,5416,"2021-05-20","SLIS"
9222.6328125,9297.4111328125,9222.6328125,9272.4853515625,4413,"2021-05-21","SLIS"
9272.4853515625,9322.3369140625,9247.5595703125,9322.3369140625,7522,"2021-05-24","SLIS"
9347.263671875,9372.189453125,9347.263671875,9372.189453125,3309,"2021-05-25","SLIS"
9372.189453125,9446.9677734375,9372.189453125,9446.9677734375,6820,"2021-05-27","SLIS"
9471.8935546875,9571.59765625,9471.8935546875,9546.671875,15646,"2021-05-28","SLIS"
9571.59765625,9571.59765625,9471.8935546875,9471.8935546875,2607,"2021-05-31","SLIS"
9471.8935546875,9696.2275390625,9471.8935546875,9696.2275390625,10932,"2021-06-02","SLIS"
9696.2275390625,9746.080078125,9696.2275390625,9696.2275390625,5716,"2021-06-03","SLIS"
9696.2275390625,9771.005859375,9671.3017578125,9671.3017578125,5315,"2021-06-04","SLIS"
9671.3017578125,9721.154296875,9671.3017578125,9671.3017578125,5817,"2021-06-07","SLIS"
9671.3017578125,11515.828125,9671.3017578125,9721.154296875,21664,"2021-06-08","SLIS"
9671.3017578125,9671.3017578125,9521.7451171875,9546.671875,10832,"2021-06-09","SLIS"
9571.59765625,9696.2275390625,9521.7451171875,9696.2275390625,12637,"2021-06-10","SLIS"
9721.154296875,9746.080078125,9721.154296875,9746.080078125,2908,"2021-06-11","SLIS"
9771.005859375,9895.6357421875,9771.005859375,9845.7841796875,7722,"2021-06-14","SLIS"
9845.7841796875,9995.33984375,9845.7841796875,9945.48828125,7221,"2021-06-15","SLIS"
9945.48828125,10070.1181640625,9920.5625,9920.5625,10932,"2021-06-16","SLIS"
9945.48828125,10070.1181640625,9920.5625,9920.5625,9929,"2021-06-17","SLIS"
9945.48828125,10095.0439453125,9870.7099609375,9870.7099609375,10230,"2021-06-18","SLIS"
9820.8583984375,9970.4140625,9820.8583984375,9870.7099609375,6318,"2021-06-21","SLIS"
9820.8583984375,10045.1923828125,9820.8583984375,9970.4140625,11433,"2021-06-22","SLIS"
9995.33984375,10119.970703125,9995.33984375,10119.970703125,6719,"2021-06-23","SLIS"
10119.970703125,10244.6005859375,10119.970703125,10244.6005859375,6820,"2021-06-24","SLIS"
10294.453125,10518.787109375,10269.5263671875,10319.37890625,10430,"2021-06-25","SLIS"
10319.37890625,10319.37890625,10219.6748046875,10219.6748046875,8926,"2021-06-28","SLIS"
10244.6005859375,12263.609375,10219.6748046875,10219.6748046875,15245,"2021-06-29","SLIS"
10219.6748046875,10568.638671875,10219.6748046875,10568.638671875,12938,"2021-06-30","SLIS"
10543.712890625,10967.4560546875,10543.712890625,10967.4560546875,13941,"2021-07-01","SLIS"
10967.4560546875,10967.4560546875,10468.9345703125,10568.638671875,9528,"2021-07-02","SLIS"
10568.638671875,10693.26953125,10568.638671875,10668.3427734375,7221,"2021-07-05","SLIS"
10693.26953125,10817.8994140625,10693.26953125,10817.8994140625,5917,"2021-07-06","SLIS"
10842.8251953125,11017.3076171875,10842.8251953125,11017.3076171875,9327,"2021-07-07","SLIS"
11017.3076171875,11017.3076171875,10942.529296875,10942.529296875,7221,"2021-07-08","SLIS"
10967.4560546875,11042.2333984375,10967.4560546875,11017.3076171875,4814,"2021-07-09","SLIS"
11042.2333984375,11166.8642578125,11042.2333984375,11141.9375,9427,"2021-07-12","SLIS"
11166.8642578125,11465.9765625,11166.8642578125,11241.6416015625,7622,"2021-07-13","SLIS"
11241.6416015625,11241.6416015625,11166.8642578125,11191.7900390625,6519,"2021-07-14","SLIS"
11216.7158203125,11316.419921875,11216.7158203125,11316.419921875,6318,"2021-07-15","SLIS"
11291.494140625,11391.1982421875,11266.568359375,11391.1982421875,8424,"2021-07-16","SLIS"
11391.1982421875,13659.4677734375,11391.1982421875,11565.6806640625,18153,"2021-07-19","SLIS"
11540.7548828125,12363.3134765625,11291.494140625,12213.7578125,18855,"2021-07-21","SLIS"
12213.7578125,13061.2421875,12163.9052734375,12163.9052734375,15445,"2021-07-22","SLIS"
12114.0537109375,12313.4619140625,11715.236328125,12263.609375,26177,"2021-07-23","SLIS"
12263.609375,12737.2041015625,12263.609375,12463.017578125,14041,"2021-07-26","SLIS"
12487.943359375,12961.5380859375,12463.017578125,12662.42578125,11835,"2021-07-27","SLIS"
12662.42578125,12836.908203125,12512.8701171875,12662.42578125,14041,"2021-07-28","SLIS"
12712.2783203125,12836.908203125,12662.42578125,12662.42578125,7823,"2021-07-29","SLIS"
12687.3525390625,12961.5380859375,12612.57421875,12662.42578125,13740,"2021-07-30","SLIS"
12687.3525390625,12687.3525390625,11790.0146484375,11790.0146484375,5516,"2021-08-02","SLIS"
11765.0888671875,11765.0888671875,10967.4560546875,10967.4560546875,4814,"2021-08-03","SLIS"
10743.12109375,10967.4560546875,10219.6748046875,10718.1953125,18153,"2021-08-04","SLIS"
9970.4140625,9970.4140625,9970.4140625,9970.4140625,4011,"2021-08-05","SLIS"
9272.4853515625,9272.4853515625,9272.4853515625,9272.4853515625,1203,"2021-08-06","SLIS"
8624.408203125,10219.6748046875,8624.408203125,10169.822265625,56667,"2021-08-09","SLIS"
10369.23046875,12188.8310546875,10169.822265625,12039.275390625,165890,"2021-08-10","SLIS"
12163.9052734375,14432.1748046875,11814.9404296875,14407.248046875,175017,"2021-08-12","SLIS"
14432.1748046875,14432.1748046875,13410.20703125,13410.20703125,104810,"2021-08-13","SLIS"
13410.20703125,13410.20703125,12487.943359375,12487.943359375,1404,"2021-08-16","SLIS"
11615.5322265625,11615.5322265625,11615.5322265625,11615.5322265625,501,"2021-08-18","SLIS"
10842.8251953125,12961.5380859375,10817.8994140625,11465.9765625,140214,"2021-08-19","SLIS"
10668.3427734375,11964.4970703125,10668.3427734375,10668.3427734375,93677,"2021-08-20","SLIS"
10668.3427734375,10668.3427734375,9945.48828125,9945.48828125,25575,"2021-08-23","SLIS"
9945.48828125,9945.48828125,9272.4853515625,9596.5234375,66496,"2021-08-24","SLIS"
9471.8935546875,9471.8935546875,8948.4462890625,8948.4462890625,53257,"2021-08-25","SLIS"
8948.4462890625,9970.4140625,8325.2958984375,8325.2958984375,362572,"2021-08-26","SLIS"
8175.73974609375,8973.373046875,7751.9970703125,7751.9970703125,143223,"2021-08-27","SLIS"
7751.9970703125,7776.9228515625,7228.55029296875,7228.55029296875,28684,"2021-08-30","SLIS"
7203.6240234375,7801.84912109375,6730.02978515625,6730.02978515625,462468,"2021-08-31","SLIS"
6480.76904296875,6555.54736328125,6281.36083984375,6281.36083984375,263479,"2021-09-01","SLIS"
6131.8046875,7527.66259765625,5857.6181640625,5857.6181640625,201897,"2021-09-02","SLIS"
5857.6181640625,5857.6181640625,5458.8017578125,5458.8017578125,50750,"2021-09-03","SLIS"
5334.17138671875,5558.505859375,5084.9111328125,5084.9111328125,77830,"2021-09-06","SLIS"
4885.5029296875,5583.43212890625,4735.94677734375,5084.9111328125,335091,"2021-09-07","SLIS"
5084.9111328125,5359.09765625,4735.94677734375,5010.13330078125,311120,"2021-09-08","SLIS"
5309.24560546875,5384.0234375,4666.15380859375,4666.15380859375,123866,"2021-09-09","SLIS"
4666.15380859375,4666.15380859375,4347.1005859375,4347.1005859375,271402,"2021-09-10","SLIS"
4347.1005859375,4347.1005859375,4047.98828125,4237.42626953125,240110,"2021-09-13","SLIS"
4237.42626953125,4975.23681640625,4217.4853515625,4486.6865234375,292364,"2021-09-14","SLIS"
4486.6865234375,5259.3935546875,4486.6865234375,5184.615234375,987621,"2021-09-15","SLIS"
5284.3193359375,5483.72802734375,4825.6806640625,4825.6806640625,627356,"2021-09-16","SLIS"
4686.0947265625,4686.0947265625,4496.65673828125,4496.65673828125,24171,"2021-09-17","SLIS"
4187.57373046875,4187.57373046875,4187.57373046875,4187.57373046875,30189,"2021-09-20","SLIS"
4087.86987304688,4576.419921875,3898.43188476562,3968.22485351562,1041782,"2021-09-21","SLIS"
3968.22485351562,4167.63330078125,3699.02368164062,3699.02368164062,462167,"2021-09-22","SLIS"
3689.05322265625,3748.87573242188,3449.76342773438,3449.76342773438,579113,"2021-09-23","SLIS"
3439.79296875,3469.7041015625,3210.47338867188,3210.47338867188,862451,"2021-09-24","SLIS"
3190.53247070312,3210.47338867188,2991.12426757812,2991.12426757812,52655,"2021-09-27","SLIS"
2991.12426757812,2991.12426757812,2991.12426757812,2991.12426757812,0,"2021-09-28","SLIS"
2941.27221679688,3150.65087890625,2781.74560546875,3150.65087890625,803176,"2021-09-29","SLIS"
3190.53247070312,3439.79296875,2991.12426757812,3240.38452148438,763057,"2021-09-30","SLIS"
3280.26635742188,3479.67456054688,3090.82836914062,3180.56201171875,513519,"2021-10-01","SLIS"
3180.56201171875,3230.41430664062,2961.21313476562,2961.21313476562,445618,"2021-10-04","SLIS"
2971.18334960938,3190.53247070312,2941.27221679688,2971.18334960938,404597,"2021-10-05","SLIS"
2971.18334960938,3140.68041992188,2911.36083984375,3021.03540039062,781411,"2021-10-06","SLIS"
3001.0947265625,3170.591796875,3001.0947265625,3040.97631835938,209118,"2021-10-07","SLIS"
3050.94677734375,3230.41430664062,3001.0947265625,3070.88745117188,20962,"2021-10-08","SLIS"
3080.85791015625,3130.7099609375,2991.12426757812,2991.12426757812,169300,"2021-10-11","SLIS"
2991.12426757812,3100.798828125,2941.27221679688,2991.12426757812,151748,"2021-10-12","SLIS"
2991.12426757812,3060.91723632812,2781.74560546875,2801.68627929688,694755,"2021-10-13","SLIS"
2841.56811523438,2861.5087890625,2751.83422851562,2781.74560546875,212929,"2021-10-14","SLIS"
2781.74560546875,2881.44970703125,2592.3076171875,2692.01171875,1319905,"2021-10-15","SLIS"
2682.04150390625,2682.04150390625,2512.54443359375,2582.33715820312,3859719,"2021-10-18","SLIS"
2582.33715820312,2791.71606445312,2402.86987304688,2412.84033203125,2663580,"2021-10-19","SLIS"
2402.86987304688,2482.63305664062,2253.31372070312,2253.31372070312,1838138,"2021-10-21","SLIS"
2253.31372070312,2372.95849609375,2193.4912109375,2323.1064453125,693752,"2021-10-22","SLIS"
2323.1064453125,2362.98828125,2163.57983398438,2193.4912109375,1451193,"2021-10-25","SLIS"
2193.4912109375,2283.22485351562,2043.93493652344,2093.78686523438,2286464,"2021-10-26","SLIS"
2123.6982421875,2153.609375,1949.21594238281,1959.18640136719,2827264,"2021-10-27","SLIS"
1964.17163085938,2033.96447753906,1834.55615234375,1839.54138183594,483430,"2021-10-28","SLIS"
1839.54138183594,2293.1953125,1839.54138183594,2293.1953125,1535442,"2021-10-29","SLIS"
2283.22485351562,2353.01782226562,2133.66870117188,2133.66870117188,162781,"2021-11-01","SLIS"
2113.72778320312,2662.1005859375,1989.09765625,2662.1005859375,1852581,"2021-11-02","SLIS"
2871.47924804688,3230.41430664062,2532.48510742188,2642.15966796875,5065586,"2021-11-03","SLIS"
2652.13012695312,2751.83422851562,2492.603515625,2522.51489257812,4208451,"2021-11-04","SLIS"
2492.603515625,2532.48510742188,2353.01782226562,2353.01782226562,1014000,"2021-11-05","SLIS"
2293.1953125,2392.8994140625,2193.4912109375,2333.07690429688,786025,"2021-11-08","SLIS"
2333.07690429688,2452.72192382812,2233.37280273438,2283.22485351562,939379,"2021-11-09","SLIS"
2293.1953125,2372.95849609375,2123.6982421875,2133.66870117188,1269455,"2021-11-10","SLIS"
2153.609375,2233.37280273438,1989.09765625,2004.05322265625,1664424,"2021-11-11","SLIS"
1994.08288574219,2083.81665039062,1924.28991699219,1929.27514648438,1554599,"2021-11-12","SLIS"
1929.27514648438,1929.27514648438,1839.54138183594,1844.52661132812,384136,"2021-11-15","SLIS"
1794.67456054688,1849.51184082031,1724.88171386719,1724.88171386719,529466,"2021-11-16","SLIS"
1724.88171386719,1834.55615234375,1625.17749023438,1670.04443359375,1068461,"2021-11-17","SLIS"
1675.02954101562,2083.81665039062,1675.02954101562,2083.81665039062,1783978,"2021-11-18","SLIS"
2333.07690429688,2402.86987304688,1939.24560546875,2203.46142578125,1969727,"2021-11-19","SLIS"
2233.37280273438,2283.22485351562,2053.9052734375,2103.75732421875,6848060,"2021-11-22","SLIS"
2103.75732421875,2173.55029296875,1959.18640136719,1974.14196777344,1346182,"2021-11-23","SLIS"
1994.08288574219,2173.55029296875,1844.52661132812,1864.46740722656,3297756,"2021-11-24","SLIS"
1874.43786621094,1954.201171875,1819.6005859375,1879.42309570312,640494,"2021-11-25","SLIS"
1879.42309570312,2043.93493652344,1749.80773925781,1779.71899414062,2144143,"2021-11-26","SLIS"
1779.71899414062,1819.6005859375,1660.07397460938,1670.04443359375,2212545,"2021-11-29","SLIS"
1670.04443359375,1734.85205078125,1555.38464355469,1560.36987304688,6832815,"2021-11-30","SLIS"
1560.36987304688,1590.28100585938,1515.5029296875,1560.36987304688,1374366,"2021-12-01","SLIS"
1570.34020996094,1675.02954101562,1550.3994140625,1565.35498046875,1179690,"2021-12-02","SLIS"
1565.35498046875,1620.19226074219,1550.3994140625,1570.34020996094,702879,"2021-12-03","SLIS"
1575.32543945312,1665.05920410156,1560.36987304688,1575.32543945312,4481859,"2021-12-06","SLIS"
1575.32543945312,1595.26623535156,1505.53259277344,1565.35498046875,3024147,"2021-12-07","SLIS"
1560.36987304688,1575.32543945312,1485.59167480469,1485.59167480469,2300706,"2021-12-08","SLIS"
1485.59167480469,1485.59167480469,1385.88757324219,1390.87280273438,2014760,"2021-12-09","SLIS"
1395.85803222656,1445.71008300781,1390.87280273438,1410.81359863281,1240570,"2021-12-10","SLIS"
1410.81359863281,1435.73962402344,1336.03552246094,1370.93200683594,213230,"2021-12-13","SLIS"
1385.88757324219,1385.88757324219,1291.16857910156,1306.12426757812,244523,"2021-12-14","SLIS"
1306.12426757812,1341.02075195312,1216.39050292969,1236.33142089844,3899336,"2021-12-15","SLIS"
1221.37573242188,1231.34619140625,1151.58288574219,1151.58288574219,1313987,"2021-12-16","SLIS"
1171.52368164062,1276.21301269531,1071.81958007812,1086.77514648438,3040294,"2021-12-17","SLIS"
1081.78991699219,1196.44970703125,1016.98223876953,1021.96746826172,3912776,"2021-12-20","SLIS"
1021.96746826172,1096.74560546875,1011.9970703125,1041.90832519531,4522881,"2021-12-21","SLIS"
1041.90832519531,1106.71594238281,982.085815429688,987.070983886719,2046053,"2021-12-22","SLIS"
992.056213378906,1066.83435058594,932.233703613281,947.189331054688,6349284,"2021-12-23","SLIS"
947.189331054688,982.085815429688,887.366882324219,897.337280273438,1017410,"2021-12-24","SLIS"
897.337280273438,897.337280273438,842.5,842.5,460261,"2021-12-27","SLIS"
842.5,907.307678222656,792.64794921875,792.64794921875,614116,"2021-12-28","SLIS"
822.559143066406,822.559143066406,747.781066894531,782.677490234375,1613975,"2021-12-29","SLIS"
787.662719726562,797.633117675781,752.766296386719,797.633117675781,245125,"2021-12-30","SLIS"
802.618347167969,997.041442871094,742.795837402344,802.618347167969,8945566,"2022-01-03","SLIS"
817.573974609375,932.233703613281,797.633117675781,897.337280273438,3131163,"2022-01-04","SLIS"
917.278076171875,967.130187988281,877.396423339844,917.278076171875,3176397,"2022-01-05","SLIS"
922.263305664062,967.130187988281,887.366882324219,957.159790039062,19292678,"2022-01-06","SLIS"
962.144958496094,1096.74560546875,892.35205078125,892.35205078125,3943968,"2022-01-07","SLIS"
892.35205078125,892.35205078125,832.529602050781,832.529602050781,966760,"2022-01-10","SLIS"
812.588745117188,812.588745117188,777.692321777344,777.692321777344,4038247,"2022-01-11","SLIS"
757.75146484375,877.396423339844,727.840209960938,852.470397949219,9178756,"2022-01-12","SLIS"
857.455627441406,857.455627441406,797.633117675781,802.618347167969,1800125,"2022-01-13","SLIS"
797.633117675781,897.337280273438,762.736694335938,817.573974609375,32884090,"2022-01-14","SLIS"
822.559143066406,857.455627441406,762.736694335938,762.736694335938,9220278,"2022-01-17","SLIS"
762.736694335938,762.736694335938,712.884643554688,712.884643554688,1308370,"2022-01-18","SLIS"
668.017761230469,687.958557128906,663.032531738281,663.032531738281,1822491,"2022-01-19","SLIS"
663.032531738281,663.032531738281,618.165710449219,618.165710449219,2742614,"2022-01-20","SLIS"
618.165710449219,638.106506347656,578.283996582031,598.224853515625,4627189,"2022-01-21","SLIS"
603.210083007812,722.855041503906,598.224853515625,663.032531738281,21031623,"2022-01-24","SLIS"
663.032531738281,727.840209960938,653.062133789062,712.884643554688,19847219,"2022-01-25","SLIS"
722.855041503906,887.366882324219,712.884643554688,887.366882324219,24824846,"2022-01-26","SLIS"
827.544372558594,942.204162597656,827.544372558594,907.307678222656,30015503,"2022-01-27","SLIS"
917.278076171875,947.189331054688,882.381652832031,927.24853515625,17005612,"2022-01-28","SLIS"
937.218933105469,1051.87866210938,862.440856933594,877.396423339844,15167373,"2022-01-31","SLIS"
887.366882324219,1096.74560546875,862.440856933594,1096.74560546875,15678786,"2022-02-02","SLIS"
1131.64196777344,1331.05029296875,1036.92309570312,1166.53845214844,14608319,"2022-02-03","SLIS"
1176.50891113281,1276.21301269531,1141.61242675781,1266.24255371094,12233594,"2022-02-04","SLIS"
1266.24255371094,1370.93200683594,1266.24255371094,1341.02075195312,16089702,"2022-02-07","SLIS"
1365.94677734375,1420.78405761719,1251.28698730469,1400.84313964844,17419135,"2022-02-08","SLIS"
1400.84313964844,1405.82836914062,1311.10949707031,1316.0947265625,6351691,"2022-02-09","SLIS"
1306.12426757812,1460.66564941406,1226.36096191406,1226.36096191406,40368332,"2022-02-10","SLIS"
1216.39050292969,1216.39050292969,1141.61242675781,1141.61242675781,644205,"2022-02-11","SLIS"
1061.84912109375,1061.84912109375,1061.84912109375,1061.84912109375,589443,"2022-02-14","SLIS"
997.041442871094,997.041442871094,992.056213378906,992.056213378906,985415,"2022-02-15","SLIS"
932.233703613281,1031.93786621094,927.24853515625,937.218933105469,27641880,"2022-02-16","SLIS"
937.218933105469,967.130187988281,877.396423339844,967.130187988281,10762943,"2022-02-17","SLIS"
977.1005859375,1126.65686035156,902.322509765625,902.322509765625,21966690,"2022-02-18","SLIS"
897.337280273438,907.307678222656,842.5,842.5,6208267,"2022-02-21","SLIS"
832.529602050781,862.440856933594,787.662719726562,857.455627441406,10969052,"2022-02-22","SLIS"
857.455627441406,1071.81958007812,807.603576660156,1071.81958007812,31841305,"2022-02-23","SLIS"
1096.74560546875,1151.58288574219,997.041442871094,997.041442871094,21651658,"2022-02-24","SLIS"
997.041442871094,1111.701171875,927.24853515625,927.24853515625,22130474,"2022-02-25","SLIS"
927.24853515625,927.24853515625,862.440856933594,862.440856933594,4110160,"2022-03-01","SLIS"
862.440856933594,867.426025390625,802.618347167969,802.618347167969,11826991,"2022-03-02","SLIS"
797.633117675781,797.633117675781,747.781066894531,747.781066894531,5677998,"2022-03-04","SLIS"
742.795837402344,742.795837402344,697.929016113281,697.929016113281,771281,"2022-03-07","SLIS"
653.062133789062,782.677490234375,653.062133789062,712.884643554688,22099081,"2022-03-08","SLIS"
717.869812011719,767.721862792969,663.032531738281,663.032531738281,18371553,"2022-03-09","SLIS"
663.032531738281,692.943786621094,618.165710449219,618.165710449219,14477633,"2022-03-10","SLIS"
578.283996582031,663.032531738281,578.283996582031,628.136108398438,6066448,"2022-03-11","SLIS"
628.136108398438,668.017761230469,623.15087890625,633.121276855469,7454254,"2022-03-14","SLIS"
638.106506347656,653.062133789062,593.239624023438,593.239624023438,12739891,"2022-03-15","SLIS"
603.210083007812,618.165710449219,553.357971191406,553.357971191406,25087322,"2022-03-16","SLIS"
553.357971191406,588.254455566406,543.387573242188,548.372802734375,18087312,"2022-03-17","SLIS"
553.357971191406,623.15087890625,533.417175292969,553.357971191406,29362270,"2022-03-18","SLIS"
578.283996582031,578.283996582031,518.461547851562,518.461547851562,26036029,"2022-03-21","SLIS"
508.491119384766,538.40234375,486.556213378906,518.461547851562,19190476,"2022-03-22","SLIS"
518.461547851562,533.417175292969,513.476318359375,523.446716308594,19717736,"2022-03-23","SLIS"
538.40234375,538.40234375,488.55029296875,488.55029296875,77112844,"2022-03-24","SLIS"
488.55029296875,492.538452148438,458.639038085938,460.633148193359,25493524,"2022-03-25","SLIS"
460.633148193359,480.573974609375,458.639038085938,464.621307373047,19182352,"2022-03-28","SLIS"
466.615386962891,476.585784912109,460.633148193359,466.615386962891,26309037,"2022-03-29","SLIS"
468.609466552734,513.476318359375,434.710052490234,434.710052490234,77664777,"2022-03-30","SLIS"
434.710052490234,442.686401367188,408.786987304688,434.710052490234,45976525,"2022-03-31","SLIS"
436.704132080078,438.698211669922,424.739654541016,430.721893310547,14985535,"2022-04-01","SLIS"
434.710052490234,438.698211669922,400.810638427734,408.786987304688,34026169,"2022-04-04","SLIS"
408.786987304688,416.763305664062,386.852081298828,388.846160888672,19777713,"2022-04-05","SLIS"
388.846160888672,480.573974609375,388.846160888672,406.792907714844,122042472,"2022-04-06","SLIS"
410.781066894531,430.721893310547,378.875732421875,378.875732421875,110664008,"2022-04-07","SLIS"
378.875732421875,378.875732421875,352.952667236328,354.946746826172,31489965,"2022-04-08","SLIS"
356.940826416016,376.881652832031,337,338.994079589844,45523585,"2022-04-11","SLIS"
344.976318359375,354.946746826172,321.047332763672,327.029571533203,23992082,"2022-04-12","SLIS"
331.017761230469,370.8994140625,321.047332763672,329.023681640625,43640112,"2022-04-13","SLIS"
329.023681640625,342.982238769531,323.041412353516,335.005920410156,32355225,"2022-04-14","SLIS"
335.005920410156,362.923065185547,319.053253173828,319.053253173828,92594448,"2022-04-18","SLIS"
327.029571533203,333.011840820312,309.082855224609,317.059173583984,48598081,"2022-04-19","SLIS"
321.047332763672,325.035491943359,307.088745117188,309.082855224609,40068445,"2022-04-20","SLIS"
311.076934814453,321.047332763672,303.1005859375,305.094665527344,57956569,"2022-04-21","SLIS"
299.112426757812,311.076934814453,299.112426757812,303.1005859375,19040031,"2022-04-22","SLIS"
301.106506347656,317.059173583984,295.124267578125,301.106506347656,47261727,"2022-04-25","SLIS"
303.1005859375,311.076934814453,281.165679931641,281.165679931641,59829008,"2022-04-26","SLIS"
281.165679931641,281.165679931641,263.218933105469,267.207092285156,39273995,"2022-04-27","SLIS"
269.201171875,277.177520751953,265.213012695312,271.195251464844,13118612,"2022-04-28","SLIS"
271.195251464844,291.136108398438,267.207092285156,277.177520751953,38374734,"2022-05-09","SLIS"
277.177520751953,291.136108398438,273.189361572266,287.147918701172,34384830,"2022-05-10","SLIS"
289.141998291016,299.112426757812,275.183441162109,289.141998291016,57385379,"2022-05-11","SLIS"
289.141998291016,295.124267578125,277.177520751953,279.171600341797,65432687,"2022-05-12","SLIS"
279.171600341797,348.964508056641,275.183441162109,346.970428466797,87343713,"2022-05-13","SLIS"
346.970428466797,424.739654541016,325.035491943359,416.763305664062,234592059,"2022-05-17","SLIS"
416.763305664062,518.461547851562,410.781066894531,508.491119384766,261942578,"2022-05-18","SLIS"
513.476318359375,613.180480957031,476.585784912109,523.446716308594,303446470,"2022-05-19","SLIS"
528.431945800781,573.298828125,498.520721435547,528.431945800781,175581271,"2022-05-20","SLIS"
528.431945800781,603.210083007812,518.461547851562,538.40234375,171652246,"2022-05-23","SLIS"
543.387573242188,563.328430175781,513.476318359375,533.417175292969,145300683,"2022-05-24","SLIS"
533.417175292969,553.357971191406,498.520721435547,508.491119384766,116867562,"2022-05-25","SLIS"
508.491119384766,538.40234375,488.55029296875,488.55029296875,153319608,"2022-05-27","SLIS"
488.55029296875,503.505920410156,454.65087890625,454.65087890625,100201253,"2022-05-30","SLIS"
450.662719726562,464.621307373047,424.739654541016,424.739654541016,80287035,"2022-05-31","SLIS"
424.739654541016,424.739654541016,396.822479248047,396.822479248047,24217549,"2022-06-02","SLIS"
378.875732421875,406.792907714844,370.8994140625,370.8994140625,78617897,"2022-06-03","SLIS"
368.905334472656,376.881652832031,344.976318359375,362.923065185547,158426016,"2022-06-06","SLIS"
358.934906005859,370.8994140625,338.994079589844,350.958587646484,141177083,"2022-06-07","SLIS"
346.970428466797,404.798828125,338.994079589844,402.804718017578,128377515,"2022-06-08","SLIS"
404.798828125,408.786987304688,374.887573242188,374.887573242188,19401099,"2022-06-09","SLIS"
392.834320068359,392.834320068359,348.964508056641,348.964508056641,9335921,"2022-06-10","SLIS"
327.029571533203,327.029571533203,325.035491943359,325.035491943359,2140232,"2022-06-13","SLIS"
303.1005859375,337,303.1005859375,307.088745117188,129188113,"2022-06-14","SLIS"
317.059173583984,331.017761230469,307.088745117188,327.029571533203,82584633,"2022-06-15","SLIS"
329.023681640625,342.982238769531,325.035491943359,333.011840820312,46458049,"2022-06-16","SLIS"
335.005920410156,376.881652832031,329.023681640625,372.893493652344,116088456,"2022-06-17","SLIS"
374.887573242188,378.875732421875,346.970428466797,346.970428466797,10221340,"2022-06-20","SLIS"
333.011840820312,333.011840820312,323.041412353516,323.041412353516,1565431,"2022-06-21","SLIS"
301.106506347656,317.059173583984,301.106506347656,303.1005859375,133474795,"2022-06-22","SLIS"
283.159759521484,291.136108398438,283.159759521484,283.159759521484,41612614,"2022-06-23","SLIS"
265.213012695312,289.141998291016,265.213012695312,265.213012695312,76074071,"2022-06-24","SLIS"
265.213012695312,297.118347167969,247.266265869141,251.254440307617,219727681,"2022-06-27","SLIS"
251.254440307617,255.242599487305,235.301773071289,251.254440307617,69002048,"2022-06-28","SLIS"
253.248519897461,259.230773925781,235.301773071289,235.301773071289,107986386,"2022-06-29","SLIS"
229.319519042969,235.301773071289,219.349105834961,219.349105834961,48532587,"2022-06-30","SLIS"
217.355026245117,219.349105834961,205.390533447266,205.390533447266,35534431,"2022-07-01","SLIS"
195.420120239258,211.372787475586,191.431945800781,205.390533447266,69932701,"2022-07-04","SLIS"
207.384613037109,215.360946655273,191.431945800781,191.431945800781,107625318,"2022-07-05","SLIS"
191.431945800781,195.420120239258,178.470413208008,178.470413208008,39644992,"2022-07-06","SLIS"
166.505920410156,184.452667236328,166.505920410156,170.494079589844,135331388,"2022-07-07","SLIS"
173.485214233398,175.479293823242,166.505920410156,169.497039794922,32174490,"2022-07-08","SLIS"
173.485214233398,179.46745300293,167.502960205078,171.491119384766,30888586,"2022-07-11","SLIS"
173.485214233398,174.48225402832,169.497039794922,172.488159179688,31338517,"2022-07-12","SLIS"
172.488159179688,207.384613037109,172.488159179688,197.414199829102,253486259,"2022-07-13","SLIS"
198.411239624023,215.360946655273,184.452667236328,186.446746826172,140489950,"2022-07-14","SLIS"
186.446746826172,189.437866210938,176.476333618164,177.473373413086,21835502,"2022-07-15","SLIS"
177.473373413086,184.452667236328,176.476333618164,179.46745300293,15910372,"2022-07-18","SLIS"
179.46745300293,193.426040649414,177.473373413086,192.429000854492,45012874,"2022-07-19","SLIS"
195.420120239258,198.411239624023,188.440826416016,194.423080444336,34578102,"2022-07-20","SLIS"
194.423080444336,211.372787475586,181.461532592773,181.461532592773,138300573,"2022-07-21","SLIS"
175.479293823242,181.461532592773,172.488159179688,175.479293823242,31748831,"2022-07-22","SLIS"
176.476333618164,180.464492797852,174.48225402832,177.473373413086,18687889,"2022-07-25","SLIS"
178.470413208008,179.46745300293,170.494079589844,170.494079589844,21179260,"2022-07-26","SLIS"
172.488159179688,177.473373413086,172.488159179688,173.485214233398,22185337,"2022-07-27","SLIS"
173.485214233398,176.476333618164,171.491119384766,175.479293823242,16874624,"2022-07-28","SLIS"
176.476333618164,181.461532592773,174.48225402832,180.464492797852,54591513,"2022-07-29","SLIS"
180.464492797852,182.458572387695,173.485214233398,175.479293823242,71303657,"2022-08-01","SLIS"
175.479293823242,176.476333618164,170.494079589844,171.491119384766,35895700,"2022-08-02","SLIS"
172.488159179688,176.476333618164,171.491119384766,171.491119384766,74142857,"2022-08-03","SLIS"
173.485214233398,174.48225402832,170.494079589844,172.488159179688,42617888,"2022-08-04","SLIS"
172.488159179688,177.473373413086,168.5,169.497039794922,110954467,"2022-08-05","SLIS"
170.494079589844,171.491119384766,164.511840820312,164.511840820312,58866461,"2022-08-08","SLIS"
164.511840820312,165.508880615234,153.544372558594,153.544372558594,113380846,"2022-08-09","SLIS"
153.544372558594,154.541427612305,143.573959350586,143.573959350586,44358437,"2022-08-10","SLIS"
144.570999145508,144.570999145508,135.597625732422,141.579879760742,35502035,"2022-08-11","SLIS"
142.576919555664,154.541427612305,141.579879760742,147.562133789062,50293798,"2022-08-12","SLIS"
149.556213378906,157.53254699707,148.559173583984,155.538467407227,38121886,"2022-08-15","SLIS"
156.535507202148,157.53254699707,151.55029296875,152.547332763672,19730474,"2022-08-16","SLIS"
153.544372558594,155.538467407227,150.553253173828,153.544372558594,7129794,"2022-08-18","SLIS"
154.541427612305,154.541427612305,149.556213378906,150.553253173828,8691915,"2022-08-19","SLIS"
150.553253173828,152.547332763672,143.573959350586,145.568054199219,13309075,"2022-08-22","SLIS"
145.568054199219,150.553253173828,144.570999145508,146.565093994141,9429698,"2022-08-23","SLIS"
147.562133789062,151.55029296875,146.565093994141,149.556213378906,8250910,"2022-08-24","SLIS"
150.553253173828,162.51774597168,149.556213378906,153.544372558594,54220214,"2022-08-25","SLIS"
153.544372558594,154.541427612305,144.570999145508,146.565093994141,18081595,"2022-08-26","SLIS"
146.565093994141,148.559173583984,144.570999145508,144.570999145508,6030441,"2022-08-29","SLIS"
144.570999145508,148.559173583984,144.570999145508,147.562133789062,6641649,"2022-08-30","SLIS"
147.562133789062,151.55029296875,144.570999145508,150.553253173828,11337843,"2022-08-31","SLIS"
150.553253173828,155.538467407227,146.565093994141,147.562133789062,15398658,"2022-09-01","SLIS"
148.559173583984,156.535507202148,148.559173583984,153.544372558594,29424254,"2022-09-02","SLIS"
155.538467407227,205.390533447266,153.544372558594,205.390533447266,530922677,"2022-09-05","SLIS"
219.349105834961,245.272186279297,215.360946655273,229.319519042969,358761624,"2022-09-06","SLIS"
233.307693481445,235.301773071289,213.36686706543,213.36686706543,33021195,"2022-09-07","SLIS"
213.36686706543,213.36686706543,199.408279418945,199.408279418945,11481669,"2022-09-08","SLIS"
185.44970703125,227.325439453125,185.44970703125,203.396453857422,198801971,"2022-09-09","SLIS"
207.384613037109,213.36686706543,195.420120239258,201.402359008789,56149823,"2022-09-12","SLIS"
201.402359008789,203.396453857422,187.443786621094,188.440826416016,70090367,"2022-09-13","SLIS"
188.440826416016,211.372787475586,186.446746826172,203.396453857422,156421084,"2022-09-14","SLIS"
209.378692626953,253.248519897461,207.384613037109,253.248519897461,385970023,"2022-09-15","SLIS"
259.230773925781,301.106506347656,237.295852661133,241.284027099609,1019028978,"2022-09-16","SLIS"
241.284027099609,275.183441162109,239.289947509766,275.183441162109,382477490,"2022-09-19","SLIS"
279.171600341797,319.053253173828,277.177520751953,303.1005859375,715243103,"2022-09-20","SLIS"
307.088745117188,366.911254882812,303.1005859375,358.934906005859,603740614,"2022-09-21","SLIS"
362.923065185547,448.668640136719,362.923065185547,448.668640136719,743373730,"2022-09-22","SLIS"
448.668640136719,448.668640136719,448.668640136719,448.668640136719,0,"2022-09-23","SLIS"
488.55029296875,488.55029296875,418.757385253906,418.757385253906,24346631,"2022-09-26","SLIS"
390.840240478516,390.840240478516,390.840240478516,390.840240478516,11326309,"2022-09-27","SLIS"
364.917144775391,364.917144775391,364.917144775391,364.917144775391,4822367,"2022-09-28","SLIS"
340.988159179688,340.988159179688,340.988159179688,340.988159179688,6429923,"2022-09-29","SLIS"
319.053253173828,418.757385253906,319.053253173828,410.781066894531,630826450,"2022-09-30","SLIS"
418.757385253906,442.686401367188,382.863891601562,382.863891601562,377133680,"2022-10-03","SLIS"
378.875732421875,408.786987304688,356.940826416016,368.905334472656,395997389,"2022-10-04","SLIS"
370.8994140625,402.804718017578,366.911254882812,388.846160888672,409465636,"2022-10-05","SLIS"
390.840240478516,400.810638427734,370.8994140625,370.8994140625,241708112,"2022-10-06","SLIS"
374.887573242188,380.869812011719,348.964508056641,350.958587646484,147856545,"2022-10-07","SLIS"
352.952667236328,368.905334472656,338.994079589844,338.994079589844,117700125,"2022-10-10","SLIS"
340.988159179688,362.923065185547,321.047332763672,321.047332763672,148905147,"2022-10-11","SLIS"
323.041412353516,333.011840820312,299.112426757812,299.112426757812,132564302,"2022-10-12","SLIS"
289.141998291016,323.041412353516,279.171600341797,295.124267578125,407337340,"2022-10-13","SLIS"
297.118347167969,315.065093994141,275.183441162109,277.177520751953,115010066,"2022-10-14","SLIS"
261.224853515625,283.159759521484,259.230773925781,265.213012695312,78341278,"2022-10-17","SLIS"
269.201171875,299.112426757812,257.236694335938,265.213012695312,208583510,"2022-10-18","SLIS"
253.248519897461,309.082855224609,253.248519897461,309.082855224609,283616301,"2022-10-19","SLIS"
313.071014404297,313.071014404297,289.141998291016,289.141998291016,167079919,"2022-10-20","SLIS"
273.189361572266,299.112426757812,273.189361572266,283.159759521484,123504698,"2022-10-21","SLIS"
285.153839111328,297.118347167969,277.177520751953,281.165679931641,65411926,"2022-10-24","SLIS"
287.147918701172,295.124267578125,277.177520751953,283.159759521484,48179342,"2022-10-25","SLIS"
283.159759521484,291.136108398438,277.177520751953,281.165679931641,39458541,"2022-10-26","SLIS"
283.159759521484,285.153839111328,275.183441162109,275.183441162109,33607229,"2022-10-27","SLIS"
277.177520751953,277.177520751953,257.236694335938,257.236694335938,37229446,"2022-10-28","SLIS"
259.230773925781,283.159759521484,255.242599487305,267.207092285156,50439128,"2022-10-31","SLIS"
271.195251464844,275.183441162109,257.236694335938,259.230773925781,34067591,"2022-11-01","SLIS"
261.224853515625,273.189361572266,257.236694335938,261.224853515625,28557289,"2022-11-02","SLIS"
265.213012695312,271.195251464844,259.230773925781,261.224853515625,20705157,"2022-11-03","SLIS"
263.218933105469,263.218933105469,243.278106689453,243.278106689453,44506977,"2022-11-04","SLIS"
253.248519897461,257.236694335938,229.319519042969,239.289947509766,58366381,"2022-11-07","SLIS"
239.289947509766,245.272186279297,237.295852661133,243.278106689453,20432350,"2022-11-08","SLIS"
245.272186279297,255.242599487305,243.278106689453,251.254440307617,43286165,"2022-11-09","SLIS"
253.248519897461,259.230773925781,237.295852661133,239.289947509766,21194305,"2022-11-10","SLIS"
241.284027099609,243.278106689453,229.319519042969,229.319519042969,22338289,"2022-11-11","SLIS"
229.319519042969,251.254440307617,219.349105834961,227.325439453125,71005074,"2022-11-14","SLIS"
229.319519042969,241.284027099609,227.325439453125,229.319519042969,36157976,"2022-11-15","SLIS"
231.313613891602,239.289947509766,225.331359863281,227.325439453125,24023475,"2022-11-16","SLIS"
229.319519042969,231.313613891602,221.343200683594,223.337280273438,12302297,"2022-11-17","SLIS"
225.331359863281,229.319519042969,217.355026245117,217.355026245117,14767189,"2022-11-18","SLIS"
217.355026245117,225.331359863281,211.372787475586,215.360946655273,18137862,"2022-11-21","SLIS"
211.372787475586,249.260360717773,211.372787475586,239.289947509766,239250943,"2022-11-22","SLIS"
241.284027099609,247.266265869141,229.319519042969,229.319519042969,51874474,"2022-11-23","SLIS"
235.301773071289,235.301773071289,223.337280273438,225.331359863281,20843065,"2022-11-24","SLIS"
221.343200683594,227.325439453125,219.349105834961,225.331359863281,11296020,"2022-11-25","SLIS"
225.331359863281,227.325439453125,215.360946655273,219.349105834961,12059779,"2022-11-28","SLIS"
219.349105834961,227.325439453125,219.349105834961,221.343200683594,14702899,"2022-11-29","SLIS"
225.331359863281,247.266265869141,223.337280273438,237.295852661133,97396455,"2022-11-30","SLIS"
237.295852661133,273.189361572266,237.295852661133,269.201171875,228303955,"2022-12-01","SLIS"
271.195251464844,279.171600341797,251.254440307617,251.254440307617,131022841,"2022-12-02","SLIS"
253.248519897461,273.189361572266,241.284027099609,273.189361572266,164840794,"2022-12-05","SLIS"
275.183441162109,277.177520751953,255.242599487305,255.242599487305,63197073,"2022-12-06","SLIS"
255.242599487305,261.224853515625,239.289947509766,239.289947509766,60201109,"2022-12-07","SLIS"
243.278106689453,261.224853515625,237.295852661133,251.254440307617,56625932,"2022-12-08","SLIS"
251.254440307617,255.242599487305,239.289947509766,243.278106689453,19335605,"2022-12-09","SLIS"
243.278106689453,253.248519897461,241.284027099609,241.284027099609,31130502,"2022-12-12","SLIS"
241.284027099609,247.266265869141,227.325439453125,229.319519042969,37467851,"2022-12-13","SLIS"
229.319519042969,233.307693481445,221.343200683594,223.337280273438,18485490,"2022-12-14","SLIS"
223.337280273438,243.278106689453,223.337280273438,237.295852661133,66527527,"2022-12-15","SLIS"
239.289947509766,277.177520751953,229.319519042969,265.213012695312,221839630,"2022-12-16","SLIS"
271.195251464844,297.118347167969,265.213012695312,291.136108398438,257334043,"2022-12-19","SLIS"
293.130187988281,307.088745117188,275.183441162109,279.171600341797,194734838,"2022-12-20","SLIS"
283.159759521484,299.112426757812,267.207092285156,299.112426757812,171403310,"2022-12-21","SLIS"
303.1005859375,307.088745117188,289.141998291016,291.136108398438,125226793,"2022-12-22","SLIS"
289.141998291016,297.118347167969,281.165679931641,281.165679931641,92101389,"2022-12-23","SLIS"
281.165679931641,295.124267578125,281.165679931641,285.153839111328,73723115,"2022-12-26","SLIS"
287.147918701172,295.124267578125,277.177520751953,277.177520751953,53863258,"2022-12-27","SLIS"
279.171600341797,279.171600341797,259.230773925781,259.230773925781,62617759,"2022-12-28","SLIS"
259.230773925781,269.201171875,245.272186279297,253.248519897461,76255508,"2022-12-29","SLIS"
253.248519897461,259.230773925781,249.260360717773,251.254440307617,29472396,"2022-12-30","SLIS"
253.248519897461,285.153839111328,251.254440307617,281.165679931641,168967503,"2023-01-02","SLIS"
283.159759521484,289.141998291016,271.195251464844,273.189361572266,77799676,"2023-01-03","SLIS"
273.189361572266,283.159759521484,263.218933105469,265.213012695312,51247319,"2023-01-04","SLIS"
267.207092285156,285.153839111328,259.230773925781,275.183441162109,147636895,"2023-01-05","SLIS"
279.171600341797,281.165679931641,265.213012695312,269.201171875,36945004,"2023-01-06","SLIS"
269.201171875,277.177520751953,265.213012695312,267.207092285156,27050430,"2023-01-09","SLIS"
251.254440307617,269.201171875,249.260360717773,249.260360717773,65632278,"2023-01-10","SLIS"
249.260360717773,261.224853515625,239.289947509766,243.278106689453,63550118,"2023-01-11","SLIS"
245.272186279297,247.266265869141,239.289947509766,243.278106689453,15808771,"2023-01-12","SLIS"
245.272186279297,251.254440307617,243.278106689453,251.254440307617,30046795,"2023-01-13","SLIS"
257.236694335938,259.230773925781,245.272186279297,249.260360717773,26177648,"2023-01-16","SLIS"
251.254440307617,265.213012695312,247.266265869141,263.218933105469,82115946,"2023-01-17","SLIS"
267.207092285156,267.207092285156,251.254440307617,253.248519897461,48581231,"2023-01-18","SLIS"
253.248519897461,261.224853515625,237.295852661133,237.295852661133,157523245,"2023-01-19","SLIS"
235.301773071289,243.278106689453,221.343200683594,221.343200683594,151330021,"2023-01-20","SLIS"
215.360946655273,233.307693481445,207.384613037109,211.372787475586,170489406,"2023-01-24","SLIS"
207.384613037109,215.360946655273,197.414199829102,197.414199829102,242831436,"2023-01-25","SLIS"
198.411239624023,199.408279418945,190.434906005859,195.420120239258,34435480,"2023-01-26","SLIS"
199.408279418945,215.360946655273,198.411239624023,209.378692626953,191919108,"2023-01-27","SLIS"
211.372787475586,221.343200683594,199.408279418945,203.396453857422,133417727,"2023-01-30","SLIS"
205.390533447266,213.36686706543,199.408279418945,205.390533447266,53262080,"2023-01-31","SLIS"
207.384613037109,207.384613037109,201.402359008789,201.402359008789,25618795,"2023-02-01","SLIS"
201.402359008789,209.378692626953,201.402359008789,209.378692626953,40815455,"2023-02-02","SLIS"
209.378692626953,211.372787475586,201.402359008789,203.396453857422,43448245,"2023-02-03","SLIS"
201.402359008789,207.384613037109,196.41716003418,201.402359008789,30077286,"2023-02-06","SLIS"
203.396453857422,203.396453857422,198.411239624023,199.408279418945,21052284,"2023-02-07","SLIS"
201.402359008789,201.402359008789,195.420120239258,196.41716003418,21516157,"2023-02-08","SLIS"
197.414199829102,205.390533447266,195.420120239258,196.41716003418,39856518,"2023-02-09","SLIS"
197.414199829102,207.384613037109,197.414199829102,201.402359008789,51159860,"2023-02-10","SLIS"
201.402359008789,205.390533447266,198.411239624023,199.408279418945,18812056,"2023-02-13","SLIS"
199.408279418945,203.396453857422,198.411239624023,198.411239624023,15125851,"2023-02-14","SLIS"
195.420120239258,199.408279418945,185.44970703125,185.44970703125,60244036,"2023-02-15","SLIS"
183.455627441406,183.455627441406,172.488159179688,172.488159179688,19740804,"2023-02-16","SLIS"
161.520706176758,178.470413208008,160.523666381836,168.5,100909849,"2023-02-17","SLIS"
168.5,176.476333618164,164.511840820312,172.488159179688,43973900,"2023-02-20","SLIS"
172.488159179688,203.396453857422,172.488159179688,201.402359008789,345624758,"2023-02-21","SLIS"
205.390533447266,217.355026245117,187.443786621094,187.443786621094,159892755,"2023-02-22","SLIS"
185.44970703125,190.434906005859,178.470413208008,179.46745300293,57959176,"2023-02-23","SLIS"
180.464492797852,195.420120239258,179.46745300293,186.446746826172,166673918,"2023-02-24","SLIS"
187.443786621094,188.440826416016,179.46745300293,180.464492797852,28603124,"2023-02-27","SLIS"
181.461532592773,183.455627441406,176.476333618164,178.470413208008,24370802,"2023-02-28","SLIS"
178.470413208008,186.446746826172,175.479293823242,178.470413208008,52489895,"2023-03-01","SLIS"
179.46745300293,182.458572387695,175.479293823242,175.479293823242,22969657,"2023-03-02","SLIS"
177.473373413086,179.46745300293,175.479293823242,176.476333618164,20868741,"2023-03-03","SLIS"
178.470413208008,188.440826416016,177.473373413086,185.44970703125,60296291,"2023-03-06","SLIS"
190.434906005859,211.372787475586,188.440826416016,201.402359008789,272023402,"2023-03-07","SLIS"
203.396453857422,209.378692626953,195.420120239258,197.414199829102,106530178,"2023-03-08","SLIS"
197.414199829102,203.396453857422,191.431945800781,193.426040649414,37311789,"2023-03-09","SLIS"
193.426040649414,194.423080444336,183.455627441406,185.44970703125,42239669,"2023-03-10","SLIS"
185.44970703125,193.426040649414,177.473373413086,184.452667236328,51534468,"2023-03-13","SLIS"
185.44970703125,186.446746826172,172.488159179688,174.48225402832,47571143,"2023-03-14","SLIS"
174.48225402832,181.461532592773,172.488159179688,175.479293823242,23270848,"2023-03-15","SLIS"
176.476333618164,176.476333618164,167.502960205078,171.491119384766,26583750,"2023-03-16","SLIS"
172.488159179688,179.46745300293,170.494079589844,179.46745300293,35814760,"2023-03-17","SLIS"
181.461532592773,185.44970703125,173.485214233398,175.479293823242,43325281,"2023-03-20","SLIS"
178.470413208008,182.458572387695,174.48225402832,175.479293823242,18644561,"2023-03-21","SLIS"
176.476333618164,177.473373413086,172.488159179688,173.485214233398,17195072,"2023-03-24","SLIS"
174.48225402832,175.479293823242,171.491119384766,173.485214233398,13241275,"2023-03-27","SLIS"
174.48225402832,179.46745300293,173.485214233398,179.46745300293,25183206,"2023-03-28","SLIS"
189.437866210938,189.437866210938,175.479293823242,176.476333618164,31804195,"2023-03-29","SLIS"
176.476333618164,178.470413208008,174.48225402832,174.48225402832,13452400,"2023-03-30","SLIS"
175.479293823242,182.458572387695,174.48225402832,177.473373413086,40622384,"2023-03-31","SLIS"
178.470413208008,179.46745300293,175.479293823242,176.476333618164,13784081,"2023-04-03","SLIS"
178.470413208008,178.470413208008,174.48225402832,175.479293823242,10032281,"2023-04-04","SLIS"
175.479293823242,177.473373413086,173.485214233398,173.485214233398,9310044,"2023-04-05","SLIS"
173.485214233398,185.44970703125,172.488159179688,185.44970703125,84880826,"2023-04-06","SLIS"
187.443786621094,193.426040649414,176.476333618164,176.476333618164,113467101,"2023-04-10","SLIS"
176.476333618164,184.452667236328,176.476333618164,178.470413208008,42373866,"2023-04-11","SLIS"
180.464492797852,181.461532592773,174.48225402832,175.479293823242,31661071,"2023-04-12","SLIS"
177.473373413086,183.455627441406,175.479293823242,176.476333618164,41550731,"2023-04-13","SLIS"
177.473373413086,179.46745300293,175.479293823242,176.476333618164,11989872,"2023-04-14","SLIS"
177.473373413086,178.470413208008,174.48225402832,175.479293823242,10492141,"2023-04-17","SLIS"
176.476333618164,176.476333618164,173.485214233398,173.485214233398,16633110,"2023-04-18","SLIS"
173.485214233398,179.46745300293,172.488159179688,177.473373413086,14575823,"2023-04-26","SLIS"
177.473373413086,178.470413208008,174.48225402832,175.479293823242,9849239,"2023-04-27","SLIS"
175.479293823242,181.461532592773,174.48225402832,176.476333618164,24102709,"2023-04-28","SLIS"
177.473373413086,178.470413208008,175.479293823242,176.476333618164,8831328,"2023-05-02","SLIS"
176.476333618164,177.473373413086,167.502960205078,170.494079589844,23258712,"2023-05-03","SLIS"
171.491119384766,173.485214233398,167.502960205078,169.497039794922,14875309,"2023-05-04","SLIS"
170.494079589844,174.48225402832,166.505920410156,168.5,25102668,"2023-05-05","SLIS"
169.497039794922,170.494079589844,166.505920410156,170.494079589844,10060163,"2023-05-08","SLIS"
170.494079589844,171.491119384766,168.5,169.497039794922,8830525,"2023-05-09","SLIS"
170.494079589844,174.48225402832,169.497039794922,169.497039794922,36001112,"2023-05-10","SLIS"
170.494079589844,171.491119384766,168.5,169.497039794922,11609046,"2023-05-11","SLIS"
169.497039794922,171.491119384766,168.5,169.497039794922,5696453,"2023-05-12","SLIS"
169.497039794922,171.491119384766,167.502960205078,168.5,17171904,"2023-05-15","SLIS"
170.494079589844,170.494079589844,166.505920410156,166.505920410156,11453686,"2023-05-16","SLIS"
166.505920410156,167.502960205078,160.523666381836,163.514785766602,17451130,"2023-05-17","SLIS"
163.514785766602,164.511840820312,156.535507202148,157.53254699707,16393501,"2023-05-19","SLIS"
158.529586791992,158.529586791992,146.565093994141,148.559173583984,27702259,"2023-05-22","SLIS"
138.588760375977,156.535507202148,138.588760375977,152.547332763672,23045080,"2023-05-23","SLIS"
142.576919555664,153.544372558594,142.576919555664,149.556213378906,7298994,"2023-05-24","SLIS"
150.553253173828,152.547332763672,149.556213378906,151.55029296875,5740784,"2023-05-25","SLIS"
151.55029296875,165.508880615234,150.553253173828,161.520706176758,57366724,"2023-05-26","SLIS"
161.520706176758,163.514785766602,150.553253173828,152.547332763672,42578371,"2023-05-29","SLIS"
152.547332763672,154.541427612305,149.556213378906,149.556213378906,7346334,"2023-05-30","SLIS"
151.55029296875,151.55029296875,141.579879760742,141.579879760742,17132989,"2023-05-31","SLIS"
142.576919555664,145.568054199219,139.585800170898,141.579879760742,8718394,"2023-06-05","SLIS"
142.576919555664,147.562133789062,140.58283996582,144.570999145508,8005785,"2023-06-06","SLIS"
146.565093994141,148.559173583984,144.570999145508,147.562133789062,5271797,"2023-06-07","SLIS"
147.562133789062,148.559173583984,144.570999145508,144.570999145508,5052548,"2023-06-08","SLIS"
144.570999145508,149.556213378906,144.570999145508,148.559173583984,6749669,"2023-06-09","SLIS"
148.559173583984,162.51774597168,148.559173583984,162.51774597168,37564036,"2023-06-12","SLIS"
163.514785766602,167.502960205078,156.535507202148,159.526626586914,42204866,"2023-06-13","SLIS"
159.526626586914,161.520706176758,155.538467407227,158.529586791992,10803763,"2023-06-14","SLIS"
159.526626586914,164.511840820312,155.538467407227,157.53254699707,25990896,"2023-06-15","SLIS"
157.53254699707,159.526626586914,155.538467407227,158.529586791992,8969336,"2023-06-16","SLIS"
158.529586791992,159.526626586914,156.535507202148,157.53254699707,5046731,"2023-06-19","SLIS"
155.538467407227,157.53254699707,149.556213378906,150.553253173828,16676538,"2023-06-20","SLIS"
151.55029296875,157.53254699707,149.556213378906,156.535507202148,8752896,"2023-06-21","SLIS"
156.535507202148,159.526626586914,154.541427612305,155.538467407227,7793256,"2023-06-22","SLIS"
155.538467407227,155.538467407227,150.553253173828,151.55029296875,5658039,"2023-06-23","SLIS"
152.547332763672,162.51774597168,151.55029296875,159.526626586914,28277461,"2023-06-26","SLIS"
160.523666381836,161.520706176758,156.535507202148,159.526626586914,11206856,"2023-06-27","SLIS"
159.526626586914,160.523666381836,154.541427612305,159.526626586914,7096395,"2023-07-03","SLIS"
159.526626586914,166.505920410156,158.529586791992,166.505920410156,99190563,"2023-07-04","SLIS"
169.497039794922,169.497039794922,164.511840820312,165.508880615234,57962486,"2023-07-05","SLIS"
165.508880615234,170.494079589844,165.508880615234,168.5,64719878,"2023-07-06","SLIS"
168.5,169.497039794922,166.505920410156,167.502960205078,37767036,"2023-07-07","SLIS"
167.502960205078,169.497039794922,166.505920410156,168.5,42001966,"2023-07-10","SLIS"
169,169,166,168,37812400,"2023-07-11","SLIS"
169,169,164,168,204463400,"2023-07-12","SLIS"
168,173,168,170,161375200,"2023-07-13","SLIS"
171,171,168,170,31896600,"2023-07-14","SLIS"
169,170,149,169,88152000,"2023-07-17","SLIS"
169,170,165,165,76613700,"2023-07-18","SLIS"
164,164,157,158,31950500,"2023-07-20","SLIS"
159,160,155,158,8632400,"2023-07-21","SLIS"
158,160,155,159,8264600,"2023-07-24","SLIS"
160,163,158,161,47866800,"2023-07-25","SLIS"
161,161,158,159,13084300,"2023-07-26","SLIS"
159,160,157,157,7318400,"2023-07-27","SLIS"
157,164,156,157,430093200,"2023-07-28","SLIS"
158,159,151,152,27091700,"2023-07-31","SLIS"
152,152,137,139,54762200,"2023-08-01","SLIS"
137,143,132,138,13776900,"2023-08-02","SLIS"
137,142,134,138,11028300,"2023-08-03","SLIS"
138,144,136,141,11695500,"2023-08-04","SLIS"
142,144,140,141,9651200,"2023-08-07","SLIS"
140,144,139,139,12652000,"2023-08-08","SLIS"
140,142,139,140,4080800,"2023-08-09","SLIS"
141,141,136,137,8166600,"2023-08-10","SLIS"
137,139,136,139,3690800,"2023-08-11","SLIS"
139,139,136,138,5097000,"2023-08-14","SLIS"
138,139,137,137,4779500,"2023-08-15","SLIS"
138,139,136,138,3901200,"2023-08-16","SLIS"
138,138,136,136,3496600,"2023-08-18","SLIS"
136,140,135,136,21495800,"2023-08-21","SLIS"
136,138,135,137,20935400,"2023-08-22","SLIS"
138,147,137,145,69088900,"2023-08-23","SLIS"
147,148,140,141,25611500,"2023-08-24","SLIS"
143,143,138,138,14971300,"2023-08-25","SLIS"
139,141,137,139,32244000,"2023-08-28","SLIS"
140,141,137,139,46131900,"2023-08-29","SLIS"
140,158,139,142,392124100,"2023-08-30","SLIS"
143,148,134,135,286847200,"2023-08-31","SLIS"
136,137,118,124,142830600,"2023-09-01","SLIS"
116,127,116,122,34732500,"2023-09-04","SLIS"
124,124,116,117,46790200,"2023-09-05","SLIS"
118,123,115,122,41461000,"2023-09-06","SLIS"
123,129,117,118,55498800,"2023-09-07","SLIS"
118,121,117,119,22437300,"2023-09-08","SLIS"
103,120,103,117,19831700,"2023-09-11","SLIS"
118,119,115,117,19184500,"2023-09-12","SLIS"
117,118,114,114,26038800,"2023-09-13","SLIS"
114,117,113,114,32950300,"2023-09-14","SLIS"
114,115,110,111,45471100,"2023-09-15","SLIS"
103,112,103,105,49879600,"2023-09-18","SLIS"
95,107,89,102,44132800,"2023-09-19","SLIS"
102,114,102,111,106930900,"2023-09-20","SLIS"
112,113,106,106,34363100,"2023-09-21","SLIS"
108,111,106,107,32320400,"2023-09-22","SLIS"
107,108,103,106,38802400,"2023-09-25","SLIS"
106,108,101,102,44204600,"2023-09-26","SLIS"
102,105,101,101,34757400,"2023-09-27","SLIS"
101,106,101,103,69067200,"2023-09-29","SLIS"
103,107,101,102,81244800,"2023-10-02","SLIS"
103,105,100,101,65585800,"2023-10-03","SLIS"
101,102,95,96,71794700,"2023-10-04","SLIS"
97,99,93,93,87392900,"2023-10-05","SLIS"
83,95,76,91,99812000,"2023-10-06","SLIS"
91,96,86,88,61591400,"2023-10-09","SLIS"
89,93,87,91,59562500,"2023-10-10","SLIS"
92,93,88,90,98660200,"2023-10-11","SLIS"
90,93,88,88,73376500,"2023-10-12","SLIS"
89,90,83,84,82303400,"2023-10-13","SLIS"
84,84,77,79,95347300,"2023-10-16","SLIS"
78,93,78,92,252015700,"2023-10-17","SLIS"
92,95,85,88,166407400,"2023-10-18","SLIS"
88,90,83,84,138302700,"2023-10-19","SLIS"
84,89,83,83,112080600,"2023-10-20","SLIS"
83,91,80,83,225270100,"2023-10-23","SLIS"
84,87,83,83,137849600,"2023-10-24","SLIS"
84,89,83,87,167055500,"2023-10-25","SLIS"
87,90,83,84,117075600,"2023-10-26","SLIS"
84,86,82,82,16823800,"2023-10-27","SLIS"
82,84,79,82,29959100,"2023-10-30","SLIS"
83,83,81,81,7442300,"2023-10-31","SLIS"
81,81,79,79,8202700,"2023-11-01","SLIS"
80,83,79,83,14814500,"2023-11-02","SLIS"
84,85,82,83,15084000,"2023-11-03","SLIS"
84,85,83,83,20844100,"2023-11-06","SLIS"
84,85,82,82,9206600,"2023-11-07","SLIS"
82,83,80,81,7229700,"2023-11-08","SLIS"
82,82,80,81,6299000,"2023-11-09","SLIS"
81,82,80,81,5886900,"2023-11-10","SLIS"
81,82,79,80,7058900,"2023-11-13","SLIS"
72,81,72,79,10423900,"2023-11-14","SLIS"
79,81,77,78,13099100,"2023-11-15","SLIS"
79,79,77,78,11076700,"2023-11-16","SLIS"
78,78,75,76,12946500,"2023-11-17","SLIS"
77,77,71,74,23023300,"2023-11-20","SLIS"
74,74,71,72,14376800,"2023-11-21","SLIS"
64,77,64,73,127912300,"2023-11-22","SLIS"
74,75,73,74,9402100,"2023-11-23","SLIS"
74,78,73,77,18120300,"2023-11-24","SLIS"
77,79,75,78,10555900,"2023-11-27","SLIS"
78,79,76,77,10699500,"2023-11-28","SLIS"
77,80,75,80,16865100,"2023-11-29","SLIS"
80,82,79,80,17514700,"2023-11-30","SLIS"
80,82,77,82,9233000,"2023-12-01","SLIS"
82,83,79,80,10323100,"2023-12-04","SLIS"
81,81,77,78,7621200,"2023-12-05","SLIS"
78,80,77,79,9179100,"2023-12-06","SLIS"
80,80,74,75,14330200,"2023-12-07","SLIS"
75,77,74,75,9303600,"2023-12-08","SLIS"
75,75,72,73,14217400,"2023-12-11","SLIS"
73,83,71,74,79245000,"2023-12-12","SLIS"
74,81,73,76,72543600,"2023-12-13","SLIS"
77,82,74,76,97013200,"2023-12-14","SLIS"
76,77,75,75,10280500,"2023-12-15","SLIS"
75,79,72,73,38972700,"2023-12-18","SLIS"
73,76,72,74,8436900,"2023-12-19","SLIS"
75,75,73,74,8531500,"2023-12-20","SLIS"
74,75,73,73,5889300,"2023-12-21","SLIS"
74,76,73,74,16959600,"2023-12-22","SLIS"
74,75,73,74,4589400,"2023-12-27","SLIS"
75,77,74,75,29259500,"2023-12-28","SLIS"
76,76,74,75,4459300,"2023-12-29","SLIS"
75,76,74,74,4667100,"2024-01-02","SLIS"
75,76,74,74,3071800,"2024-01-03","SLIS"
75,76,75,75,5548800,"2024-01-04","SLIS"
76,76,74,75,6917800,"2024-01-05","SLIS"
75,79,74,76,21497700,"2024-01-08","SLIS"
76,77,74,74,16699200,"2024-01-09","SLIS"
75,76,73,73,6697200,"2024-01-10","SLIS"
74,75,71,72,20168800,"2024-01-11","SLIS"
72,74,72,73,5488300,"2024-01-12","SLIS"
73,74,72,72,5107300,"2024-01-15","SLIS"
73,73,71,72,4619500,"2024-01-16","SLIS"
73,73,71,71,3918600,"2024-01-17","SLIS"
62,72,62,71,7038100,"2024-01-18","SLIS"
71,72,70,71,2787600,"2024-01-19","SLIS"
71,72,69,70,9404100,"2024-01-22","SLIS"
71,72,69,70,5171200,"2024-01-23","SLIS"
70,70,66,67,11264500,"2024-01-24","SLIS"
68,69,66,67,7342500,"2024-01-25","SLIS"
68,68,65,67,6852600,"2024-01-26","SLIS"
65,67,64,64,5193300,"2024-01-29","SLIS"
65,67,64,67,5863100,"2024-01-30","SLIS"
67,68,65,65,2650600,"2024-01-31","SLIS"
65,66,64,65,2646200,"2024-02-01","SLIS"
65,66,64,66,5778500,"2024-02-02","SLIS"
67,67,64,64,5939500,"2024-02-05","SLIS"
65,65,62,62,3913700,"2024-02-06","SLIS"
60,63,60,60,8872100,"2024-02-07","SLIS"
60,61,51,55,26150300,"2024-02-12","SLIS"
56,60,53,55,10538200,"2024-02-13","SLIS"
56,58,55,57,6127500,"2024-02-15","SLIS"
57,59,55,55,8066300,"2024-02-16","SLIS"
56,57,55,55,2599300,"2024-02-19","SLIS"
56,56,54,54,3806700,"2024-02-20","SLIS"
54,57,52,56,17118400,"2024-02-21","SLIS"
57,57,53,54,6659800,"2024-02-22","SLIS"
55,55,54,54,1205200,"2024-02-23","SLIS"
54,55,53,54,3065300,"2024-02-26","SLIS"
54,55,53,53,2746100,"2024-02-27","SLIS"
52,54,52,54,3365400,"2024-02-28","SLIS"
54,56,52,53,10692900,"2024-02-29","SLIS"
53,53,52,53,4690000,"2024-03-01","SLIS"
53,53,51,52,10590200,"2024-03-04","SLIS"
52,52,50,50,30493100,"2024-03-05","SLIS"
51,53,50,51,18239400,"2024-03-06","SLIS"
52,52,50,51,9895500,"2024-03-07","SLIS"
51,51,50,51,6887800,"2024-03-08","SLIS"
51,51,50,51,4252300,"2024-03-13","SLIS"
51,51,50,51,4495500,"2024-03-14","SLIS"
51,51,50,51,4003900,"2024-03-15","SLIS"
51,51,50,51,4381400,"2024-03-18","SLIS"
51,51,50,50,7053300,"2024-03-19","SLIS"
50,51,50,51,4023400,"2024-03-20","SLIS"
51,51,50,51,2429800,"2024-03-21","SLIS"
51,51,50,51,8127200,"2024-03-22","SLIS"
68,68,50,68,122716200,"2024-03-25","SLIS"
82,82,72,73,374184900,"2024-03-26","SLIS"
74,75,62,64,76709800,"2024-03-27","SLIS"
64,68,56,56,56045200,"2024-03-28","SLIS"
56,68,55,68,113828600,"2024-04-01","SLIS"
68,69,62,63,64802400,"2024-04-02","SLIS"
63,63,59,61,25109500,"2024-04-03","SLIS"
62,68,61,64,48608600,"2024-04-04","SLIS"
64,66,62,63,17372100,"2024-04-05","SLIS"
63,63,58,60,14250900,"2024-04-16","SLIS"
60,60,54,55,27186300,"2024-04-17","SLIS"
55,56,53,55,10870400,"2024-04-18","SLIS"
55,55,53,54,7092200,"2024-04-19","SLIS"
54,57,53,55,6668000,"2024-04-22","SLIS"
55,57,54,54,4132600,"2024-04-23","SLIS"
55,60,54,57,23124800,"2024-04-24","SLIS"
57,63,57,60,46601900,"2024-04-25","SLIS"
60,61,56,57,17314600,"2024-04-26","SLIS"
57,59,56,57,7153700,"2024-04-29","SLIS"
56,59,54,56,17549600,"2024-04-30","SLIS"
56,59,55,57,18405900,"2024-05-02","SLIS"
57,58,54,55,22827300,"2024-05-03","SLIS"
55,56,54,55,6752000,"2024-05-06","SLIS"
56,57,55,55,7380000,"2024-05-07","SLIS"
55,56,54,55,4233400,"2024-05-08","SLIS"
55,56,54,54,5889200,"2024-05-13","SLIS"
54,54,52,52,13795300,"2024-05-14","SLIS"
52,54,52,54,5804100,"2024-05-15","SLIS"
54,56,53,54,13239200,"2024-05-16","SLIS"
54,55,54,54,2165300,"2024-05-17","SLIS"
55,55,53,54,5767800,"2024-05-20","SLIS"
54,55,54,54,3742100,"2024-05-21","SLIS"
55,55,53,53,5509000,"2024-05-22","SLIS"
52,54,52,52,6201700,"2024-05-27","SLIS"
52,53,52,52,2258300,"2024-05-28","SLIS"
53,53,51,53,4399900,"2024-05-29","SLIS"
53,53,51,52,3862600,"2024-05-30","SLIS"
52,53,50,51,15872400,"2024-05-31","SLIS"
50,51,50,50,23665900,"2024-06-03","SLIS"
50,50,50,50,4362700,"2024-06-04","SLIS"
50,50,50,50,582300,"2024-06-05","SLIS"
50,50,50,50,232800,"2024-06-06","SLIS"
50,50,50,50,696700,"2024-06-07","SLIS"
50,50,50,50,649200,"2024-06-10","SLIS"
50,50,50,50,340500,"2024-06-11","SLIS"
50,50,50,50,504400,"2024-06-12","SLIS"
50,50,50,50,102800,"2024-06-13","SLIS"
50,50,50,50,61800,"2024-06-14","SLIS"
50,50,50,50,143900,"2024-06-19","SLIS"
50,50,50,50,109600,"2024-06-20","SLIS"
50,50,50,50,74300,"2024-06-21","SLIS"
50,50,50,50,599600,"2024-06-24","SLIS"
50,50,50,50,423200,"2024-06-25","SLIS"
50,50,50,50,90800,"2024-06-26","SLIS"
50,50,50,50,401900,"2024-06-27","SLIS"
50,50,50,50,351700,"2024-06-28","SLIS"
50,50,50,50,2469600,"2024-07-01","SLIS"
50,50,50,50,4758100,"2024-07-02","SLIS"
50,56,50,53,25258300,"2024-07-03","SLIS"
54,55,50,52,15402900,"2024-07-04","SLIS"
52,53,51,51,5251800,"2024-07-05","SLIS"
52,52,50,51,8022300,"2024-07-08","SLIS"
51,52,50,51,7627000,"2024-07-09","SLIS"
51,53,50,52,6773100,"2024-07-10","SLIS"
52,62,51,56,142297900,"2024-07-11","SLIS"
57,59,53,55,43079400,"2024-07-12","SLIS"
55,64,55,62,104325900,"2024-07-15","SLIS"
62,63,59,60,24458200,"2024-07-16","SLIS"
61,68,60,65,86642900,"2024-07-17","SLIS"
65,67,62,65,23250000,"2024-07-18","SLIS"
65,68,62,63,23683800,"2024-07-19","SLIS"
64,64,58,59,26001100,"2024-07-22","SLIS"
59,61,55,56,24780700,"2024-07-23","SLIS"
57,57,55,56,8392700,"2024-07-24","SLIS"
56,65,56,59,125677900,"2024-07-25","SLIS"
60,60,56,58,24266700,"2024-07-26","SLIS"
58,59,57,58,9259000,"2024-07-29","SLIS"
58,60,56,59,15730900,"2024-07-30","SLIS"
59,61,57,58,23307400,"2024-07-31","SLIS"
57,58,51,52,52681000,"2024-08-01","SLIS"
53,55,52,53,12676100,"2024-08-02","SLIS"
53,54,51,52,15426200,"2024-08-05","SLIS"
53,56,52,53,14744600,"2024-08-06","SLIS"
53,54,53,53,4216400,"2024-08-07","SLIS"
53,54,52,53,2250900,"2024-08-08","SLIS"
53,53,51,52,4388700,"2024-08-09","SLIS"
52,53,51,52,5737200,"2024-08-12","SLIS"
52,52,51,52,6381100,"2024-08-13","SLIS"
52,52,51,52,3461000,"2024-08-14","SLIS"
52,52,51,51,5045300,"2024-08-15","SLIS"
51,52,51,52,4128200,"2024-08-16","SLIS"
51,52,51,52,2011100,"2024-08-19","SLIS"
52,54,51,54,10204700,"2024-08-20","SLIS"
55,55,53,53,8920000,"2024-08-21","SLIS"
54,58,53,55,34125700,"2024-08-22","SLIS"
55,58,55,57,15543500,"2024-08-23","SLIS"
58,58,55,57,8523500,"2024-08-26","SLIS"
58,58,56,57,4604900,"2024-08-27","SLIS"
57,57,55,57,5338300,"2024-08-28","SLIS"
62,62,56,57,6138800,"2024-08-29","SLIS"
57,57,55,55,3357400,"2024-08-30","SLIS"
55,56,54,55,3130000,"2024-09-02","SLIS"
55,56,54,55,3645000,"2024-09-03","SLIS"
56,56,54,55,3643700,"2024-09-04","SLIS"
56,58,54,57,7942000,"2024-09-05","SLIS"
57,57,56,57,4321400,"2024-09-06","SLIS"
57,57,55,56,2279200,"2024-09-09","SLIS"
56,56,55,55,3838600,"2024-09-10","SLIS"
54,56,54,55,5418800,"2024-09-11","SLIS"
55,55,54,55,2393300,"2024-09-12","SLIS"
55,60,54,57,25945200,"2024-09-13","SLIS"
58,64,57,59,76677400,"2024-09-17","SLIS"
60,62,58,58,20923200,"2024-09-18","SLIS"
58,59,58,58,4130000,"2024-09-19","SLIS"
59,59,58,59,5736500,"2024-09-20","SLIS"
59,60,57,58,7962900,"2024-09-23","SLIS"
58,59,55,56,16667900,"2024-09-24","SLIS"
57,59,56,57,7365600,"2024-09-25","SLIS"
58,58,57,57,1924800,"2024-09-26","SLIS"
58,58,56,56,2253900,"2024-09-27","SLIS"
57,58,56,57,3113800,"2024-09-30","SLIS"
58,58,56,58,2817200,"2024-10-01","SLIS"
58,58,56,57,2929400,"2024-10-02","SLIS"
57,58,55,57,6442200,"2024-10-03","SLIS"
58,58,56,57,2953500,"2024-10-04","SLIS"
57,58,56,57,1451500,"2024-10-07","SLIS"
57,57,56,57,1248600,"2024-10-08","SLIS"
57,58,56,57,6718400,"2024-10-09","SLIS"
57,58,56,56,1122100,"2024-10-10","SLIS"
57,58,56,56,3541500,"2024-10-11","SLIS"
56,57,55,57,5473900,"2024-10-14","SLIS"
57,57,56,56,3999100,"2024-10-15","SLIS"
56,57,56,57,990800,"2024-10-16","SLIS"
57,58,56,58,5533200,"2024-10-17","SLIS"
57,59,57,59,7552900,"2024-10-18","SLIS"
59,60,58,58,6439500,"2024-10-21","SLIS"
58,58,56,58,5024100,"2024-10-22","SLIS"
58,58,57,57,2663600,"2024-10-23","SLIS"
58,58,56,58,3692100,"2024-10-24","SLIS"
58,58,56,57,3036900,"2024-10-25","SLIS"
57,58,56,56,5048500,"2024-10-28","SLIS"
56,57,56,56,3502600,"2024-10-29","SLIS"
56,57,55,56,2891400,"2024-10-30","SLIS"
57,57,55,56,2502600,"2024-10-31","SLIS"
56,56,55,56,2722600,"2024-11-01","SLIS"
56,56,55,56,2440300,"2024-11-04","SLIS"
56,56,54,56,5412700,"2024-11-05","SLIS"
56,56,54,54,6349100,"2024-11-06","SLIS"
55,55,53,54,7667900,"2024-11-07","SLIS"
54,54,53,53,2540500,"2024-11-08","SLIS"
53,54,53,53,1500500,"2024-11-11","SLIS"
53,54,51,52,6670800,"2024-11-12","SLIS"
52,53,52,53,1130600,"2024-11-13","SLIS"
53,53,52,53,1290000,"2024-11-14","SLIS"
53,53,50,51,27258400,"2024-11-15","SLIS"
51,52,50,51,10148700,"2024-11-18","SLIS"
51,51,50,51,14599000,"2024-11-19","SLIS"
51,51,50,51,5151400,"2024-11-20","SLIS"
51,52,50,51,5589400,"2024-11-21","SLIS"
51,51,50,51,1967700,"2024-11-22","SLIS"
51,51,50,50,2942800,"2024-11-25","SLIS"
50,51,50,50,10305800,"2024-11-26","SLIS"
50,51,50,50,4676900,"2024-11-28","SLIS"
50,51,50,50,3755400,"2024-11-29","SLIS"
50,51,50,50,2747900,"2024-12-02","SLIS"
50,51,50,50,3198200,"2024-12-03","SLIS"
50,50,50,50,1538300,"2024-12-04","SLIS"
50,51,50,51,3906600,"2024-12-05","SLIS"
51,52,50,50,7192100,"2024-12-06","SLIS"
50,51,50,50,6201800,"2024-12-09","SLIS"
50,51,50,50,10129700,"2024-12-10","SLIS"
50,51,50,50,3128800,"2024-12-11","SLIS"
50,51,50,51,1780700,"2024-12-12","SLIS"
51,51,50,51,1317300,"2024-12-13","SLIS"
50,50,50,50,1616300,"2024-12-16","SLIS"
50,50,50,50,4325300,"2024-12-17","SLIS"
50,50,50,50,316900,"2024-12-18","SLIS"
50,50,50,50,1428100,"2024-12-19","SLIS"
50,50,50,50,69800,"2024-12-20","SLIS"
50,50,50,50,2177900,"2024-12-23","SLIS"
50,51,50,50,8717200,"2024-12-24","SLIS"
50,51,50,50,2472700,"2024-12-27","SLIS"
50,51,50,50,3198700,"2024-12-30","SLIS"
50,50,50,50,274100,"2025-01-02","SLIS"
50,50,50,50,485600,"2025-01-03","SLIS"
50,50,50,50,144800,"2025-01-06","SLIS"
50,50,50,50,198000,"2025-01-07","SLIS"
50,50,50,50,142400,"2025-01-08","SLIS"
50,50,50,50,64400,"2025-01-09","SLIS"
50,50,50,50,49500,"2025-01-10","SLIS"
50,50,50,50,126500,"2025-01-13","SLIS"
50,50,50,50,338900,"2025-01-14","SLIS"
50,50,50,50,204500,"2025-01-15","SLIS"
50,50,50,50,68000,"2025-01-16","SLIS"
50,50,50,50,492400,"2025-01-17","SLIS"
50,50,50,50,98700,"2025-01-20","SLIS"
50,50,50,50,315600,"2025-01-21","SLIS"
50,50,50,50,491600,"2025-01-22","SLIS"
50,50,50,50,139400,"2025-01-23","SLIS"
50,50,50,50,22400,"2025-01-24","SLIS"
50,50,50,50,46900,"2025-01-30","SLIS"
50,50,50,50,142900,"2025-01-31","SLIS"
50,50,50,50,143800,"2025-02-03","SLIS"
50,50,50,50,65800,"2025-02-04","SLIS"
50,50,50,50,81800,"2025-02-05","SLIS"
50,50,50,50,50900,"2025-02-06","SLIS"
50,50,50,50,215100,"2025-02-07","SLIS"
50,50,50,50,6936500,"2025-02-10","SLIS"
50,50,50,50,73900,"2025-02-11","SLIS"
50,50,50,50,10400,"2025-02-12","SLIS"
50,50,50,50,19700,"2025-02-13","SLIS"
50,50,50,50,16300,"2025-02-14","SLIS"
50,50,50,50,244100,"2025-02-17","SLIS"
50,50,50,50,2000,"2025-02-18","SLIS"
50,50,50,50,19800,"2025-02-19","SLIS"
50,50,50,50,21000,"2025-02-20","SLIS"
50,50,50,50,29600,"2025-02-21","SLIS"
50,50,50,50,67200,"2025-02-24","SLIS"
50,50,50,50,65400,"2025-02-25","SLIS"
50,50,50,50,25800,"2025-02-26","SLIS"
50,50,50,50,111300,"2025-02-27","SLIS"
50,50,50,50,16900,"2025-02-28","SLIS"
50,50,50,50,35000,"2025-03-03","SLIS"
50,50,50,50,25200,"2025-03-04","SLIS"