"Open","High","Low","Close","Volume","Date","Emiten"
148,148,148,148,100,"2020-09-07","SCNP"
199,199,199,199,3506100,"2020-09-08","SCNP"
228,268,228,268,12495800,"2020-09-09","SCNP"
298,330,250,250,16347000,"2020-09-10","SCNP"
236,236,234,234,1247500,"2020-09-11","SCNP"
234,234,218,222,4204300,"2020-09-14","SCNP"
222,240,220,220,2246800,"2020-09-15","SCNP"
206,242,206,230,1115500,"2020-09-16","SCNP"
236,244,236,244,329500,"2020-09-17","SCNP"
240,248,240,248,220200,"2020-09-18","SCNP"
250,250,232,232,832700,"2020-09-21","SCNP"
218,244,216,240,682500,"2020-09-22","SCNP"
240,242,240,240,264800,"2020-09-23","SCNP"
242,246,238,240,180200,"2020-09-24","SCNP"
228,246,226,244,252500,"2020-09-25","SCNP"
244,248,234,236,564600,"2020-09-28","SCNP"
238,238,224,236,73700,"2020-09-29","SCNP"
228,238,226,228,46100,"2020-09-30","SCNP"
246,246,224,240,45800,"2020-10-01","SCNP"
240,240,228,228,268800,"2020-10-02","SCNP"
228,230,224,230,54300,"2020-10-05","SCNP"
230,234,222,230,137700,"2020-10-06","SCNP"
228,232,222,222,106400,"2020-10-07","SCNP"
216,228,210,210,102400,"2020-10-08","SCNP"
226,228,210,222,44200,"2020-10-09","SCNP"
228,230,220,226,122300,"2020-10-12","SCNP"
222,230,222,230,62800,"2020-10-13","SCNP"
230,234,222,228,124400,"2020-10-14","SCNP"
228,228,216,228,33100,"2020-10-15","SCNP"
220,228,216,218,81400,"2020-10-16","SCNP"
218,226,218,220,326100,"2020-10-19","SCNP"
220,220,210,218,202900,"2020-10-20","SCNP"
220,228,204,204,272300,"2020-10-21","SCNP"
204,224,204,220,20300,"2020-10-22","SCNP"
220,226,208,226,111400,"2020-10-23","SCNP"
226,226,218,226,33600,"2020-10-26","SCNP"
224,228,224,228,56600,"2020-10-27","SCNP"
228,228,224,224,24900,"2020-11-02","SCNP"
224,226,222,224,87700,"2020-11-03","SCNP"
224,228,224,228,33800,"2020-11-04","SCNP"
230,240,230,230,167000,"2020-11-05","SCNP"
238,238,230,234,189900,"2020-11-06","SCNP"
232,238,230,238,414800,"2020-11-09","SCNP"
234,236,234,234,28600,"2020-11-10","SCNP"
234,248,234,244,652000,"2020-11-11","SCNP"
244,244,238,238,1500,"2020-11-12","SCNP"
240,240,238,240,133700,"2020-11-13","SCNP"
240,240,238,238,195300,"2020-11-16","SCNP"
236,244,236,236,76500,"2020-11-17","SCNP"
240,240,236,236,61400,"2020-11-18","SCNP"
236,236,236,236,3400,"2020-11-19","SCNP"
244,258,244,246,252300,"2020-11-20","SCNP"
252,252,246,248,488600,"2020-11-23","SCNP"
250,260,250,258,402000,"2020-11-24","SCNP"
258,258,246,248,149900,"2020-11-25","SCNP"
248,248,246,248,69100,"2020-11-26","SCNP"
250,254,250,250,43900,"2020-11-27","SCNP"
254,268,240,248,630900,"2020-11-30","SCNP"
260,262,248,260,227500,"2020-12-01","SCNP"
270,270,250,260,84300,"2020-12-02","SCNP"
258,260,258,260,38800,"2020-12-03","SCNP"
258,260,248,248,15700,"2020-12-04","SCNP"
248,258,248,248,87200,"2020-12-07","SCNP"
248,258,248,250,13900,"2020-12-08","SCNP"
248,270,248,270,19700,"2020-12-10","SCNP"
258,260,252,252,14900,"2020-12-11","SCNP"
252,258,248,250,239200,"2020-12-14","SCNP"
248,248,248,248,31500,"2020-12-15","SCNP"
248,250,248,250,6000,"2020-12-16","SCNP"
240,260,234,234,134400,"2020-12-17","SCNP"
234,260,234,260,104800,"2020-12-18","SCNP"
260,260,242,258,54900,"2020-12-21","SCNP"
258,258,240,240,52400,"2020-12-22","SCNP"
240,250,240,250,23900,"2020-12-23","SCNP"
250,258,250,250,65600,"2020-12-28","SCNP"
250,250,250,250,24200,"2020-12-29","SCNP"
256,258,256,256,91500,"2020-12-30","SCNP"
256,270,250,270,76000,"2021-01-04","SCNP"
260,260,252,254,43500,"2021-01-05","SCNP"
256,264,254,254,372300,"2021-01-06","SCNP"
254,258,252,252,52900,"2021-01-07","SCNP"
252,256,252,254,6200,"2021-01-08","SCNP"
252,260,252,256,344300,"2021-01-11","SCNP"
256,256,252,254,128400,"2021-01-12","SCNP"
254,256,250,256,188100,"2021-01-13","SCNP"
250,258,250,250,56300,"2021-01-14","SCNP"
250,250,248,250,163600,"2021-01-15","SCNP"
250,252,240,252,32000,"2021-01-18","SCNP"
248,250,242,242,150700,"2021-01-19","SCNP"
242,252,242,252,12900,"2021-01-20","SCNP"
252,252,238,252,27500,"2021-01-21","SCNP"
252,252,252,252,0,"2021-01-22","SCNP"
252,252,252,252,0,"2021-01-25","SCNP"
246,254,246,252,180200,"2021-01-26","SCNP"
252,256,250,256,269000,"2021-01-27","SCNP"
252,254,244,244,13900,"2021-01-28","SCNP"
252,252,248,248,104000,"2021-01-29","SCNP"
250,252,248,252,92800,"2021-02-01","SCNP"
252,252,252,252,19000,"2021-02-02","SCNP"
246,246,246,246,62200,"2021-02-03","SCNP"
248,248,240,240,2600,"2021-02-04","SCNP"
240,240,240,240,0,"2021-02-05","SCNP"
248,256,246,256,225400,"2021-02-08","SCNP"
256,260,256,260,239100,"2021-02-09","SCNP"
260,260,260,260,182400,"2021-02-10","SCNP"
260,260,244,244,7000,"2021-02-11","SCNP"
244,244,242,242,16700,"2021-02-15","SCNP"
242,250,242,250,60500,"2021-02-16","SCNP"
250,250,248,250,21100,"2021-02-17","SCNP"
262,262,262,262,200,"2021-02-18","SCNP"
262,262,260,260,62200,"2021-02-19","SCNP"
258,258,250,250,221100,"2021-02-22","SCNP"
250,256,248,248,33200,"2021-02-23","SCNP"
246,246,232,232,122200,"2021-02-24","SCNP"
236,256,216,216,634000,"2021-02-25","SCNP"
216,218,202,218,158600,"2021-02-26","SCNP"
218,226,218,222,156500,"2021-03-01","SCNP"
222,224,222,224,81200,"2021-03-02","SCNP"
222,226,222,224,27600,"2021-03-03","SCNP"
224,228,222,228,27500,"2021-03-04","SCNP"
222,250,220,230,409300,"2021-03-05","SCNP"
230,250,226,250,13300,"2021-03-08","SCNP"
250,262,234,242,33500,"2021-03-09","SCNP"
250,254,250,254,76700,"2021-03-10","SCNP"
254,294,254,290,486200,"2021-03-12","SCNP"
270,286,270,270,114400,"2021-03-15","SCNP"
264,268,252,258,361300,"2021-03-16","SCNP"
248,266,248,260,251000,"2021-03-17","SCNP"
260,276,246,270,98400,"2021-03-18","SCNP"
270,270,252,252,160400,"2021-03-19","SCNP"
252,256,250,256,61700,"2021-03-22","SCNP"
252,256,250,256,131700,"2021-03-23","SCNP"
254,254,250,250,6100,"2021-03-24","SCNP"
234,256,234,236,31900,"2021-03-25","SCNP"
240,260,240,254,19100,"2021-03-26","SCNP"
238,288,238,252,35600,"2021-03-29","SCNP"
252,252,240,252,26700,"2021-03-30","SCNP"
252,280,252,262,5700,"2021-03-31","SCNP"
262,262,250,260,4200,"2021-04-01","SCNP"
260,270,260,270,78200,"2021-04-05","SCNP"
270,280,254,278,28200,"2021-04-06","SCNP"
278,278,260,262,70300,"2021-04-07","SCNP"
262,262,254,256,77300,"2021-04-08","SCNP"
254,254,254,254,55900,"2021-04-09","SCNP"
252,252,250,250,140600,"2021-04-12","SCNP"
250,250,250,250,45300,"2021-04-13","SCNP"
250,256,250,250,57600,"2021-04-14","SCNP"
310,310,250,260,74900,"2021-04-15","SCNP"
254,254,250,254,1900,"2021-04-16","SCNP"
250,252,250,250,121800,"2021-04-19","SCNP"
250,250,250,250,52000,"2021-04-20","SCNP"
250,250,248,248,99900,"2021-04-21","SCNP"
250,254,248,248,154500,"2021-04-22","SCNP"
248,248,248,248,0,"2021-04-23","SCNP"
248,248,248,248,0,"2021-04-26","SCNP"
246,246,246,246,2300,"2021-04-27","SCNP"
246,250,234,248,374600,"2021-04-28","SCNP"
246,252,242,250,713200,"2021-04-29","SCNP"
254,254,248,252,867400,"2021-04-30","SCNP"
252,258,252,256,714700,"2021-05-03","SCNP"
258,258,250,252,527700,"2021-05-04","SCNP"
252,252,236,250,651000,"2021-05-05","SCNP"
250,250,244,248,954800,"2021-05-06","SCNP"
248,250,246,246,755200,"2021-05-07","SCNP"
248,248,244,246,710000,"2021-05-10","SCNP"
248,250,240,244,630200,"2021-05-11","SCNP"
246,250,246,246,670900,"2021-05-17","SCNP"
246,248,246,248,706900,"2021-05-18","SCNP"
248,248,236,240,753500,"2021-05-19","SCNP"
240,250,238,246,974300,"2021-05-20","SCNP"
248,254,242,246,1111300,"2021-05-21","SCNP"
246,246,242,244,705900,"2021-05-24","SCNP"
244,246,242,246,935100,"2021-05-25","SCNP"
248,250,244,246,1016200,"2021-05-27","SCNP"
246,250,244,246,999500,"2021-05-28","SCNP"
246,246,242,244,716800,"2021-05-31","SCNP"
244,256,244,254,853900,"2021-06-02","SCNP"
254,254,250,252,770700,"2021-06-03","SCNP"
250,252,248,252,721700,"2021-06-04","SCNP"
252,254,248,248,794300,"2021-06-07","SCNP"
248,248,244,244,757300,"2021-06-08","SCNP"
244,248,242,244,756200,"2021-06-09","SCNP"
244,246,242,244,1002300,"2021-06-10","SCNP"
246,304,244,304,19239000,"2021-06-11","SCNP"
306,380,300,380,63940100,"2021-06-14","SCNP"
388,398,354,358,51272500,"2021-06-15","SCNP"
358,370,334,352,24386700,"2021-06-16","SCNP"
354,370,330,350,23243300,"2021-06-17","SCNP"
350,362,326,360,16860900,"2021-06-18","SCNP"
360,450,352,450,80960300,"2021-06-21","SCNP"
460,525,452,498,44366400,"2021-06-22","SCNP"
498,498,498,498,0,"2021-06-23","SCNP"
498,505,464,464,21940400,"2021-06-24","SCNP"
466,575,432,530,148590000,"2021-06-25","SCNP"
520,555,494,494,63538800,"2021-06-28","SCNP"
484,505,460,500,59829400,"2021-06-29","SCNP"
510,535,484,496,28545600,"2021-06-30","SCNP"
492,505,468,482,17858400,"2021-07-01","SCNP"
480,490,472,484,13435300,"2021-07-02","SCNP"
484,490,452,468,13436700,"2021-07-05","SCNP"
460,505,460,466,20766200,"2021-07-06","SCNP"
460,478,434,434,14392600,"2021-07-07","SCNP"
410,430,404,418,13096200,"2021-07-08","SCNP"
414,452,412,426,16616300,"2021-07-09","SCNP"
424,428,398,398,4980400,"2021-07-12","SCNP"
388,394,372,382,20029100,"2021-07-13","SCNP"
362,392,362,386,6595600,"2021-07-14","SCNP"
382,390,372,386,4686600,"2021-07-15","SCNP"
378,396,374,388,6140600,"2021-07-16","SCNP"
388,388,374,374,2663700,"2021-07-19","SCNP"
374,436,374,414,21121400,"2021-07-21","SCNP"
408,418,404,418,1524700,"2021-07-22","SCNP"
416,418,390,398,3841900,"2021-07-23","SCNP"
396,398,372,382,2769800,"2021-07-26","SCNP"
380,400,374,380,2214300,"2021-07-27","SCNP"
380,384,372,372,1119100,"2021-07-28","SCNP"
374,384,368,380,2451700,"2021-07-29","SCNP"
362,386,362,378,1466700,"2021-07-30","SCNP"
384,418,372,372,5556300,"2021-08-02","SCNP"
372,380,368,368,2189900,"2021-08-03","SCNP"
368,372,354,370,3565700,"2021-08-04","SCNP"
366,370,356,356,801400,"2021-08-05","SCNP"
356,382,346,372,15723600,"2021-08-06","SCNP"
370,384,364,364,3569600,"2021-08-09","SCNP"
364,370,362,366,1214000,"2021-08-10","SCNP"
366,390,360,388,2905100,"2021-08-12","SCNP"
388,388,372,384,2253900,"2021-08-13","SCNP"
384,384,358,366,5431400,"2021-08-16","SCNP"
360,364,344,344,1284500,"2021-08-18","SCNP"
324,344,320,320,1623900,"2021-08-19","SCNP"
320,336,312,312,2507400,"2021-08-20","SCNP"
312,348,312,338,2251800,"2021-08-23","SCNP"
338,344,330,340,1306900,"2021-08-24","SCNP"
338,342,330,340,1662900,"2021-08-25","SCNP"
340,346,336,342,1213200,"2021-08-26","SCNP"
342,388,320,330,19892500,"2021-08-27","SCNP"
328,328,308,314,4594500,"2021-08-30","SCNP"
314,318,304,314,2715400,"2021-08-31","SCNP"
314,320,294,300,3845100,"2021-09-01","SCNP"
296,302,284,290,3436100,"2021-09-02","SCNP"
290,292,280,286,2595400,"2021-09-03","SCNP"
286,296,286,286,3581300,"2021-09-06","SCNP"
288,296,284,294,1220500,"2021-09-07","SCNP"
294,296,290,292,2679200,"2021-09-08","SCNP"
292,300,284,294,3142200,"2021-09-09","SCNP"
294,306,286,294,3527200,"2021-09-10","SCNP"
292,318,292,318,3386200,"2021-09-13","SCNP"
318,320,296,296,1308400,"2021-09-14","SCNP"
294,296,286,288,3398900,"2021-09-15","SCNP"
290,292,288,292,3338900,"2021-09-16","SCNP"
290,296,288,292,2480400,"2021-09-17","SCNP"
288,308,282,304,4119000,"2021-09-20","SCNP"
306,306,290,300,721300,"2021-09-21","SCNP"
292,302,288,302,2985600,"2021-09-22","SCNP"
304,330,282,290,14242100,"2021-09-23","SCNP"
288,290,278,286,3495200,"2021-09-24","SCNP"
286,286,266,266,1897900,"2021-09-27","SCNP"
266,268,248,248,2648600,"2021-09-28","SCNP"
248,250,234,240,1024900,"2021-09-29","SCNP"
238,256,236,254,4366700,"2021-09-30","SCNP"
252,256,246,254,1047600,"2021-10-01","SCNP"
252,252,244,250,2646000,"2021-10-04","SCNP"
250,256,236,248,3616000,"2021-10-05","SCNP"
248,252,236,248,2215100,"2021-10-06","SCNP"
248,248,240,240,2322600,"2021-10-07","SCNP"
240,248,238,240,3988000,"2021-10-08","SCNP"
242,248,240,246,3896400,"2021-10-11","SCNP"
246,250,244,246,1821400,"2021-10-12","SCNP"
248,252,238,240,2893200,"2021-10-13","SCNP"
238,246,224,236,1681100,"2021-10-14","SCNP"
236,238,232,236,903700,"2021-10-15","SCNP"
236,238,230,230,714100,"2021-10-18","SCNP"
230,236,224,230,2231300,"2021-10-19","SCNP"
230,230,220,226,544300,"2021-10-21","SCNP"
226,232,220,228,1750400,"2021-10-22","SCNP"
228,230,224,226,1085900,"2021-10-25","SCNP"
226,230,218,222,1348300,"2021-10-26","SCNP"
228,276,228,252,30134900,"2021-10-27","SCNP"
250,252,236,236,3022000,"2021-10-28","SCNP"
220,236,220,234,1890700,"2021-10-29","SCNP"
218,282,218,242,24141300,"2021-11-01","SCNP"
230,276,230,246,54716500,"2021-11-02","SCNP"
276,290,244,244,60849400,"2021-11-03","SCNP"
242,248,230,230,9792500,"2021-11-04","SCNP"
230,238,230,232,2740800,"2021-11-05","SCNP"
232,238,228,230,4331000,"2021-11-08","SCNP"
230,236,228,230,2343800,"2021-11-09","SCNP"
230,264,230,260,34783800,"2021-11-10","SCNP"
254,260,242,242,14456100,"2021-11-11","SCNP"
242,254,232,236,18050000,"2021-11-12","SCNP"
238,242,232,232,4883900,"2021-11-15","SCNP"
232,236,222,224,5513700,"2021-11-16","SCNP"
224,232,224,228,5814800,"2021-11-17","SCNP"
228,232,224,224,3835200,"2021-11-18","SCNP"
224,232,222,228,3370700,"2021-11-19","SCNP"
228,230,224,226,2126600,"2021-11-22","SCNP"
226,228,220,224,3213500,"2021-11-23","SCNP"
224,224,212,216,5309000,"2021-11-24","SCNP"
216,216,204,210,3601900,"2021-11-25","SCNP"
210,210,196,196,3413000,"2021-11-26","SCNP"
196,208,189,200,2846700,"2021-11-29","SCNP"
200,202,196,197,1145300,"2021-11-30","SCNP"
197,214,193,202,2454100,"2021-12-01","SCNP"
202,206,197,204,1320200,"2021-12-02","SCNP"
204,204,197,198,1479000,"2021-12-03","SCNP"
199,202,196,198,947900,"2021-12-06","SCNP"
198,200,194,199,1429800,"2021-12-07","SCNP"
199,204,197,199,1083800,"2021-12-08","SCNP"
199,204,199,204,889800,"2021-12-09","SCNP"
204,204,200,202,741300,"2021-12-10","SCNP"
202,204,197,202,1188500,"2021-12-13","SCNP"
202,202,197,202,1051700,"2021-12-14","SCNP"
202,202,198,200,879600,"2021-12-15","SCNP"
200,202,198,200,983200,"2021-12-16","SCNP"
200,200,198,199,839000,"2021-12-17","SCNP"
199,200,197,200,780400,"2021-12-20","SCNP"
200,214,197,208,8445500,"2021-12-21","SCNP"
208,208,200,200,1660000,"2021-12-22","SCNP"
200,214,196,204,9802500,"2021-12-23","SCNP"
204,210,200,206,2865800,"2021-12-24","SCNP"
206,222,206,210,14110200,"2021-12-27","SCNP"
210,222,206,212,7716400,"2021-12-28","SCNP"
212,228,210,226,19244500,"2021-12-29","SCNP"
226,230,212,226,15672600,"2021-12-30","SCNP"
226,228,216,224,4289200,"2022-01-03","SCNP"
222,224,216,220,1926400,"2022-01-04","SCNP"
218,242,206,218,34709300,"2022-01-05","SCNP"
218,220,204,212,6166800,"2022-01-06","SCNP"
212,216,208,210,3779500,"2022-01-07","SCNP"
210,210,204,208,1099400,"2022-01-10","SCNP"
208,220,206,212,4622000,"2022-01-11","SCNP"
212,214,208,212,1329900,"2022-01-12","SCNP"
212,214,208,212,1749000,"2022-01-13","SCNP"
212,214,202,214,2480300,"2022-01-14","SCNP"
214,214,208,214,640900,"2022-01-17","SCNP"
214,218,212,216,1672400,"2022-01-18","SCNP"
216,218,210,218,1397500,"2022-01-19","SCNP"
218,218,214,218,615400,"2022-01-20","SCNP"
218,218,210,216,1509600,"2022-01-21","SCNP"
216,216,210,214,570900,"2022-01-24","SCNP"
214,214,202,202,1233600,"2022-01-25","SCNP"
202,204,199,204,668600,"2022-01-26","SCNP"
204,216,204,216,3613300,"2022-01-27","SCNP"
216,238,214,220,9723500,"2022-01-28","SCNP"
220,222,214,220,1638400,"2022-01-31","SCNP"
220,220,210,210,1311200,"2022-02-02","SCNP"
210,210,200,208,987100,"2022-02-03","SCNP"
208,208,206,206,213000,"2022-02-04","SCNP"
206,208,204,206,535500,"2022-02-07","SCNP"
206,210,206,208,503700,"2022-02-08","SCNP"
208,210,204,204,598600,"2022-02-09","SCNP"
204,210,202,208,363800,"2022-02-10","SCNP"
208,210,206,208,346400,"2022-02-11","SCNP"
208,208,204,204,235600,"2022-02-14","SCNP"
204,214,204,206,850500,"2022-02-15","SCNP"
206,212,204,208,463700,"2022-02-16","SCNP"
208,208,204,208,221400,"2022-02-17","SCNP"
208,208,204,208,307200,"2022-02-18","SCNP"
208,208,206,208,335400,"2022-02-21","SCNP"
208,208,206,208,217800,"2022-02-22","SCNP"
208,208,200,202,843500,"2022-02-23","SCNP"
202,202,188,188,1215200,"2022-02-24","SCNP"
189,200,186,200,5381100,"2022-02-25","SCNP"
200,204,199,200,867500,"2022-03-01","SCNP"
200,200,196,196,296500,"2022-03-02","SCNP"
196,198,194,198,827000,"2022-03-04","SCNP"
198,198,195,198,273800,"2022-03-07","SCNP"
198,199,197,197,385700,"2022-03-08","SCNP"
196,197,194,194,375000,"2022-03-09","SCNP"
194,195,192,194,296400,"2022-03-10","SCNP"
194,197,192,197,811300,"2022-03-11","SCNP"
197,198,195,197,496400,"2022-03-14","SCNP"
197,197,193,196,471900,"2022-03-15","SCNP"
196,196,193,195,657300,"2022-03-16","SCNP"
195,200,195,199,2036400,"2022-03-17","SCNP"
198,206,197,204,3037600,"2022-03-18","SCNP"
204,222,199,206,5579600,"2022-03-21","SCNP"
206,210,204,208,2194700,"2022-03-22","SCNP"
208,210,202,204,2767100,"2022-03-23","SCNP"
202,218,202,214,5911200,"2022-03-24","SCNP"
208,218,208,216,1653200,"2022-03-25","SCNP"
216,228,214,224,7905100,"2022-03-28","SCNP"
224,224,214,220,3012300,"2022-03-29","SCNP"
218,226,218,224,4052800,"2022-03-30","SCNP"
224,226,212,222,5201100,"2022-03-31","SCNP"
222,226,220,222,1419200,"2022-04-01","SCNP"
222,224,218,224,972500,"2022-04-04","SCNP"
224,230,224,226,1723300,"2022-04-05","SCNP"
226,226,220,224,398100,"2022-04-06","SCNP"
224,228,220,220,553800,"2022-04-07","SCNP"
220,222,218,220,443000,"2022-04-08","SCNP"
220,224,218,220,443500,"2022-04-11","SCNP"
220,220,214,216,502100,"2022-04-12","SCNP"
216,218,214,216,389800,"2022-04-13","SCNP"
216,216,214,216,156400,"2022-04-14","SCNP"
216,216,212,214,251800,"2022-04-18","SCNP"
214,214,212,214,161600,"2022-04-19","SCNP"
212,214,210,214,173300,"2022-04-20","SCNP"
214,214,210,212,149700,"2022-04-21","SCNP"
212,212,210,212,66000,"2022-04-22","SCNP"
212,212,210,212,61400,"2022-04-25","SCNP"
212,212,210,212,94000,"2022-04-26","SCNP"
212,212,208,212,167500,"2022-04-27","SCNP"
212,212,210,212,54800,"2022-04-28","SCNP"
212,212,210,212,114000,"2022-05-09","SCNP"
212,212,206,208,95900,"2022-05-10","SCNP"
206,206,202,204,114200,"2022-05-11","SCNP"
204,204,198,204,157500,"2022-05-12","SCNP"
200,200,198,198,78600,"2022-05-13","SCNP"
198,198,196,198,104200,"2022-05-17","SCNP"
198,198,193,198,32600,"2022-05-18","SCNP"
198,198,196,198,19400,"2022-05-19","SCNP"
198,198,190,194,133700,"2022-05-20","SCNP"
194,196,191,195,245500,"2022-05-23","SCNP"
195,216,194,212,1907800,"2022-05-24","SCNP"
212,212,202,210,164100,"2022-05-25","SCNP"
210,220,206,220,981900,"2022-05-27","SCNP"
220,220,214,218,116100,"2022-05-30","SCNP"
218,218,210,218,94500,"2022-05-31","SCNP"
214,218,214,218,451300,"2022-06-02","SCNP"
218,224,218,224,804900,"2022-06-03","SCNP"
224,226,220,226,206200,"2022-06-06","SCNP"
226,228,220,226,616200,"2022-06-07","SCNP"
224,226,218,222,19100,"2022-06-08","SCNP"
222,222,212,220,126100,"2022-06-09","SCNP"
220,220,212,214,33200,"2022-06-10","SCNP"
214,214,200,214,254800,"2022-06-13","SCNP"
214,214,200,208,26200,"2022-06-14","SCNP"
208,208,195,195,57400,"2022-06-15","SCNP"
196,210,192,208,1552400,"2022-06-16","SCNP"
208,222,200,220,1602100,"2022-06-17","SCNP"
220,226,208,226,571800,"2022-06-20","SCNP"
226,226,216,224,90700,"2022-06-21","SCNP"
220,220,218,218,38000,"2022-06-22","SCNP"
218,218,206,218,12000,"2022-06-23","SCNP"
208,222,208,222,143800,"2022-06-24","SCNP"
222,222,212,216,27900,"2022-06-27","SCNP"
216,222,212,218,417800,"2022-06-28","SCNP"
218,222,210,222,436600,"2022-06-29","SCNP"
208,222,208,220,336600,"2022-06-30","SCNP"
220,222,212,220,214300,"2022-07-01","SCNP"
220,220,206,216,72000,"2022-07-04","SCNP"
216,226,216,226,1027000,"2022-07-05","SCNP"
226,226,216,224,282700,"2022-07-06","SCNP"
224,226,210,226,301200,"2022-07-07","SCNP"
226,226,222,224,29400,"2022-07-08","SCNP"
224,230,210,230,658800,"2022-07-11","SCNP"
230,230,222,230,313200,"2022-07-12","SCNP"
230,230,220,230,96300,"2022-07-13","SCNP"
230,230,220,230,173800,"2022-07-14","SCNP"
230,230,222,230,216500,"2022-07-15","SCNP"
222,242,222,242,1799800,"2022-07-18","SCNP"
242,242,234,240,268300,"2022-07-19","SCNP"
238,244,238,242,599000,"2022-07-20","SCNP"
242,242,234,242,539200,"2022-07-21","SCNP"
242,242,238,242,200700,"2022-07-22","SCNP"
240,242,236,240,366800,"2022-07-25","SCNP"
238,240,238,240,35100,"2022-07-26","SCNP"
238,240,236,238,61700,"2022-07-27","SCNP"
238,238,234,238,114300,"2022-07-28","SCNP"
238,238,236,238,125900,"2022-07-29","SCNP"
236,238,236,238,49600,"2022-08-01","SCNP"
238,238,232,238,331900,"2022-08-02","SCNP"
236,238,234,236,91200,"2022-08-03","SCNP"
236,240,234,240,167400,"2022-08-04","SCNP"
238,240,236,238,14500,"2022-08-05","SCNP"
236,238,234,236,26800,"2022-08-08","SCNP"
236,236,232,236,104100,"2022-08-09","SCNP"
234,236,230,236,118300,"2022-08-10","SCNP"
234,236,228,236,578300,"2022-08-11","SCNP"
236,240,230,240,704100,"2022-08-12","SCNP"
240,240,236,240,108200,"2022-08-15","SCNP"
240,240,232,240,189000,"2022-08-16","SCNP"
238,240,238,240,97500,"2022-08-18","SCNP"
238,240,238,240,31800,"2022-08-19","SCNP"
238,238,234,238,44400,"2022-08-22","SCNP"
236,240,236,238,113000,"2022-08-23","SCNP"
238,238,236,238,141000,"2022-08-24","SCNP"
238,240,236,238,124800,"2022-08-25","SCNP"
236,238,232,238,140600,"2022-08-26","SCNP"
238,238,236,238,33300,"2022-08-29","SCNP"
236,238,236,238,26100,"2022-08-30","SCNP"
236,242,224,242,852900,"2022-08-31","SCNP"
240,242,236,242,73900,"2022-09-01","SCNP"
240,242,238,242,117500,"2022-09-02","SCNP"
242,242,238,240,26800,"2022-09-05","SCNP"
240,242,238,242,190600,"2022-09-06","SCNP"
242,244,240,242,315600,"2022-09-07","SCNP"
242,242,240,242,11100,"2022-09-08","SCNP"
240,242,240,242,63900,"2022-09-09","SCNP"
240,242,240,242,29400,"2022-09-12","SCNP"
240,242,236,242,60700,"2022-09-13","SCNP"
240,242,234,242,118500,"2022-09-14","SCNP"
240,242,238,242,136400,"2022-09-15","SCNP"
240,240,238,240,60700,"2022-09-16","SCNP"
240,240,238,240,46400,"2022-09-19","SCNP"
240,242,238,242,537100,"2022-09-20","SCNP"
240,242,240,242,13500,"2022-09-21","SCNP"
242,244,240,244,194900,"2022-09-22","SCNP"
244,244,240,240,132600,"2022-09-23","SCNP"
240,240,236,240,84200,"2022-09-26","SCNP"
238,240,236,238,70600,"2022-09-27","SCNP"
236,238,234,238,57800,"2022-09-28","SCNP"
236,242,230,242,270500,"2022-09-29","SCNP"
240,244,238,244,763100,"2022-09-30","SCNP"
244,244,236,244,82500,"2022-10-03","SCNP"
242,244,240,244,36300,"2022-10-04","SCNP"
242,244,240,244,169900,"2022-10-05","SCNP"
244,246,242,244,232600,"2022-10-06","SCNP"
244,244,242,244,90700,"2022-10-07","SCNP"
244,246,242,244,112400,"2022-10-10","SCNP"
242,246,242,246,263500,"2022-10-11","SCNP"
246,246,244,246,160500,"2022-10-12","SCNP"
246,250,246,248,657300,"2022-10-13","SCNP"
248,248,244,248,74000,"2022-10-14","SCNP"
248,248,244,244,77700,"2022-10-17","SCNP"
244,246,242,244,119100,"2022-10-18","SCNP"
244,244,228,244,388300,"2022-10-19","SCNP"
242,244,240,244,85700,"2022-10-20","SCNP"
242,244,238,244,44500,"2022-10-21","SCNP"
242,252,242,252,413300,"2022-10-24","SCNP"
252,254,244,252,221100,"2022-10-25","SCNP"
250,252,248,252,71000,"2022-10-26","SCNP"
252,252,248,250,37900,"2022-10-27","SCNP"
250,252,246,250,147700,"2022-10-28","SCNP"
250,250,244,244,178000,"2022-10-31","SCNP"
242,248,242,248,226300,"2022-11-01","SCNP"
248,248,246,248,24400,"2022-11-02","SCNP"
248,248,246,246,31500,"2022-11-03","SCNP"
246,246,242,246,111800,"2022-11-04","SCNP"
246,246,244,246,23500,"2022-11-07","SCNP"
246,246,244,246,31600,"2022-11-08","SCNP"
244,246,230,244,287600,"2022-11-09","SCNP"
244,244,242,242,11600,"2022-11-10","SCNP"
240,242,236,242,90800,"2022-11-11","SCNP"
242,242,232,234,108100,"2022-11-14","SCNP"
234,236,230,230,134100,"2022-11-15","SCNP"
228,238,226,238,291800,"2022-11-16","SCNP"
236,242,236,242,235200,"2022-11-17","SCNP"
240,242,238,242,52400,"2022-11-18","SCNP"
240,244,240,244,160200,"2022-11-21","SCNP"
242,246,242,242,164900,"2022-11-22","SCNP"
242,246,240,244,269800,"2022-11-23","SCNP"
244,244,234,240,119600,"2022-11-24","SCNP"
238,240,238,238,76400,"2022-11-25","SCNP"
238,240,234,238,109000,"2022-11-28","SCNP"
238,242,238,242,186800,"2022-11-29","SCNP"
242,246,240,244,182500,"2022-11-30","SCNP"
242,242,228,240,305400,"2022-12-01","SCNP"
238,242,238,242,139300,"2022-12-02","SCNP"
240,240,236,240,111900,"2022-12-05","SCNP"
238,238,232,232,165500,"2022-12-06","SCNP"
232,232,228,230,55400,"2022-12-07","SCNP"
230,234,230,234,104800,"2022-12-08","SCNP"
234,242,232,242,220900,"2022-12-09","SCNP"
242,242,238,240,37300,"2022-12-12","SCNP"
238,240,238,240,15800,"2022-12-13","SCNP"
238,238,236,238,26800,"2022-12-14","SCNP"
238,238,234,234,36900,"2022-12-15","SCNP"
232,234,232,234,3730400,"2022-12-16","SCNP"
234,240,234,240,7617200,"2022-12-19","SCNP"
240,250,238,242,1835700,"2022-12-20","SCNP"
242,242,234,240,489800,"2022-12-21","SCNP"
240,250,238,242,1289000,"2022-12-22","SCNP"
240,246,240,246,739700,"2022-12-23","SCNP"
244,246,240,242,58100,"2022-12-26","SCNP"
242,242,240,242,42200,"2022-12-27","SCNP"
242,244,240,244,712100,"2022-12-28","SCNP"
244,248,240,248,617100,"2022-12-29","SCNP"
246,248,232,232,607700,"2022-12-30","SCNP"
232,232,216,216,601700,"2023-01-02","SCNP"
216,232,214,222,1515200,"2023-01-03","SCNP"
222,226,220,226,211000,"2023-01-04","SCNP"
226,240,220,240,614100,"2023-01-05","SCNP"
242,242,234,242,559700,"2023-01-06","SCNP"
242,248,238,248,302100,"2023-01-09","SCNP"
246,250,244,250,321800,"2023-01-10","SCNP"
248,252,246,248,188700,"2023-01-11","SCNP"
248,250,248,250,348300,"2023-01-12","SCNP"
248,250,248,248,141300,"2023-01-13","SCNP"
246,252,246,252,377100,"2023-01-16","SCNP"
252,252,248,248,71700,"2023-01-17","SCNP"
246,248,246,248,19900,"2023-01-18","SCNP"
248,248,244,248,73800,"2023-01-19","SCNP"
248,248,246,248,39700,"2023-01-20","SCNP"
246,248,246,248,17800,"2023-01-24","SCNP"
246,248,244,246,27500,"2023-01-25","SCNP"
246,248,244,248,82500,"2023-01-26","SCNP"
246,248,246,248,52100,"2023-01-27","SCNP"
246,248,246,248,141000,"2023-01-30","SCNP"
246,248,246,248,53700,"2023-01-31","SCNP"
248,248,244,248,72900,"2023-02-01","SCNP"
248,248,244,248,51200,"2023-02-02","SCNP"
248,252,246,248,221200,"2023-02-03","SCNP"
246,248,244,248,55100,"2023-02-06","SCNP"
248,248,244,246,23900,"2023-02-07","SCNP"
246,246,244,246,63000,"2023-02-08","SCNP"
246,246,244,246,41300,"2023-02-09","SCNP"
244,246,242,244,61100,"2023-02-10","SCNP"
244,244,242,244,33800,"2023-02-13","SCNP"
242,242,236,242,264900,"2023-02-14","SCNP"
240,242,240,240,36100,"2023-02-15","SCNP"
240,240,240,240,20000,"2023-02-16","SCNP"
240,242,240,242,58300,"2023-02-17","SCNP"
240,242,240,242,21500,"2023-02-20","SCNP"
242,242,238,238,44100,"2023-02-21","SCNP"
238,240,236,240,65800,"2023-02-22","SCNP"
240,240,238,240,30300,"2023-02-23","SCNP"
240,248,240,248,265300,"2023-02-24","SCNP"
248,248,246,248,32000,"2023-02-27","SCNP"
248,248,246,248,51700,"2023-02-28","SCNP"
248,248,246,248,22200,"2023-03-01","SCNP"
246,246,244,246,45200,"2023-03-02","SCNP"
242,242,240,242,40800,"2023-03-03","SCNP"
240,242,240,240,31100,"2023-03-06","SCNP"
240,240,238,240,49300,"2023-03-07","SCNP"
240,240,236,238,34700,"2023-03-08","SCNP"
236,246,236,244,238900,"2023-03-09","SCNP"
244,248,242,248,79500,"2023-03-10","SCNP"
246,250,246,250,488700,"2023-03-13","SCNP"
248,250,246,246,72200,"2023-03-14","SCNP"
246,246,242,244,40000,"2023-03-15","SCNP"
244,244,242,242,90100,"2023-03-16","SCNP"
242,246,226,226,422700,"2023-03-17","SCNP"
226,238,224,238,218300,"2023-03-20","SCNP"
240,240,234,238,74400,"2023-03-21","SCNP"
238,238,238,238,20000,"2023-03-24","SCNP"
236,236,234,236,45800,"2023-03-27","SCNP"
236,248,236,248,726900,"2023-03-28","SCNP"
248,250,246,250,82600,"2023-03-29","SCNP"
250,250,248,248,65300,"2023-03-30","SCNP"
248,250,238,248,299300,"2023-03-31","SCNP"
248,248,244,244,74400,"2023-04-03","SCNP"
242,242,240,240,135100,"2023-04-04","SCNP"
240,240,238,240,70400,"2023-04-05","SCNP"
240,250,240,248,477800,"2023-04-06","SCNP"
248,248,246,246,36500,"2023-04-10","SCNP"
246,248,236,248,182600,"2023-04-11","SCNP"
248,248,246,248,40100,"2023-04-12","SCNP"
248,248,246,248,20400,"2023-04-13","SCNP"
248,248,240,242,146400,"2023-04-14","SCNP"
242,250,240,248,455700,"2023-04-17","SCNP"
248,248,248,248,20600,"2023-04-18","SCNP"
248,248,246,248,81700,"2023-04-26","SCNP"
246,248,246,248,60200,"2023-04-27","SCNP"
246,246,242,244,46400,"2023-04-28","SCNP"
242,244,242,244,42800,"2023-05-02","SCNP"
244,244,244,244,45300,"2023-05-03","SCNP"
244,246,242,244,50900,"2023-05-04","SCNP"
244,244,242,242,43300,"2023-05-05","SCNP"
242,242,242,242,40100,"2023-05-08","SCNP"
242,250,240,250,328600,"2023-05-09","SCNP"
248,250,248,250,299100,"2023-05-10","SCNP"
250,250,246,246,208300,"2023-05-11","SCNP"
246,246,244,246,150900,"2023-05-12","SCNP"
246,250,244,250,201900,"2023-05-15","SCNP"
250,250,244,250,233900,"2023-05-16","SCNP"
250,250,248,248,190400,"2023-05-17","SCNP"
246,248,242,242,175800,"2023-05-19","SCNP"
242,242,240,242,12300,"2023-05-22","SCNP"
242,242,242,242,200,"2023-05-23","SCNP"
240,244,240,244,311400,"2023-05-24","SCNP"
244,244,240,244,135100,"2023-05-25","SCNP"
244,246,242,246,181700,"2023-05-26","SCNP"
246,248,242,244,164100,"2023-05-29","SCNP"
244,244,242,244,117800,"2023-05-30","SCNP"
244,244,240,242,329400,"2023-05-31","SCNP"
248,250,242,242,81800,"2023-06-05","SCNP"
242,246,242,244,182400,"2023-06-06","SCNP"
244,246,244,246,37100,"2023-06-07","SCNP"
246,246,240,240,48300,"2023-06-08","SCNP"
240,244,240,244,76200,"2023-06-09","SCNP"
244,244,242,244,40200,"2023-06-12","SCNP"
244,246,244,246,47400,"2023-06-13","SCNP"
246,246,244,246,80900,"2023-06-14","SCNP"
244,246,240,246,138700,"2023-06-15","SCNP"
246,246,244,244,37700,"2023-06-16","SCNP"
244,244,240,244,78500,"2023-06-19","SCNP"
242,242,234,236,193400,"2023-06-20","SCNP"
234,236,232,232,76000,"2023-06-21","SCNP"
232,240,232,240,369200,"2023-06-22","SCNP"
240,240,238,240,61200,"2023-06-23","SCNP"
238,238,230,230,184200,"2023-06-26","SCNP"
230,232,228,230,94100,"2023-06-27","SCNP"
230,230,216,216,166700,"2023-07-03","SCNP"
216,216,206,214,269700,"2023-07-04","SCNP"
212,214,212,214,14400,"2023-07-05","SCNP"
214,214,212,214,31100,"2023-07-06","SCNP"
212,214,208,208,110200,"2023-07-07","SCNP"
212,246,208,208,34200,"2023-07-10","SCNP"
208,214,208,214,1400,"2023-07-11","SCNP"
200,234,200,230,13900,"2023-07-12","SCNP"
220,220,218,218,3700,"2023-07-13","SCNP"
238,238,220,220,3000,"2023-07-14","SCNP"
220,236,220,236,300,"2023-07-17","SCNP"
236,236,232,232,2100,"2023-07-18","SCNP"
232,232,232,232,6200,"2023-07-20","SCNP"
212,230,212,230,28100,"2023-07-21","SCNP"
214,234,214,234,2200,"2023-07-24","SCNP"
238,238,234,236,41400,"2023-07-25","SCNP"
236,236,220,234,18000,"2023-07-26","SCNP"
248,248,216,234,3300,"2023-07-27","SCNP"
232,234,232,234,3100,"2023-07-28","SCNP"
230,234,230,234,9900,"2023-07-31","SCNP"
228,232,226,232,105800,"2023-08-01","SCNP"
250,250,220,240,5600,"2023-08-02","SCNP"
226,226,218,226,114800,"2023-08-03","SCNP"
226,226,197,226,103700,"2023-08-04","SCNP"
222,246,222,232,36000,"2023-08-07","SCNP"
232,232,232,232,9600,"2023-08-08","SCNP"
224,230,220,230,31900,"2023-08-09","SCNP"
232,232,232,232,200,"2023-08-10","SCNP"
232,232,232,232,0,"2023-08-11","SCNP"
232,232,232,232,0,"2023-08-14","SCNP"
230,230,198,226,14100,"2023-08-15","SCNP"
220,220,220,220,500,"2023-08-16","SCNP"
218,218,218,218,3000,"2023-08-18","SCNP"
218,226,218,226,700,"2023-08-21","SCNP"
214,214,200,208,5500,"2023-08-22","SCNP"
220,246,195,222,42900,"2023-08-23","SCNP"
202,204,199,202,228900,"2023-08-24","SCNP"
202,208,198,204,14800,"2023-08-25","SCNP"
200,204,198,202,25500,"2023-08-28","SCNP"
196,240,196,214,179500,"2023-08-29","SCNP"
208,222,202,210,192000,"2023-08-30","SCNP"
206,210,200,200,40000,"2023-08-31","SCNP"
186,212,186,210,21200,"2023-09-01","SCNP"
210,210,197,204,1374600,"2023-09-04","SCNP"
204,204,196,202,7000,"2023-09-05","SCNP"
200,214,198,214,29800,"2023-09-06","SCNP"
214,222,200,204,208600,"2023-09-07","SCNP"
216,216,202,202,22400,"2023-09-08","SCNP"
202,202,186,189,21700,"2023-09-11","SCNP"
189,222,189,198,36200,"2023-09-12","SCNP"
199,214,198,199,28100,"2023-09-13","SCNP"
191,224,190,190,122300,"2023-09-14","SCNP"
216,222,200,216,65400,"2023-09-15","SCNP"
212,220,202,220,12400,"2023-09-18","SCNP"
220,240,218,220,142400,"2023-09-19","SCNP"
210,232,210,212,357900,"2023-09-20","SCNP"
212,230,212,228,6900,"2023-09-21","SCNP"
218,232,218,232,300,"2023-09-22","SCNP"
250,250,214,228,3900,"2023-09-25","SCNP"
232,236,214,222,189500,"2023-09-26","SCNP"
234,234,222,226,91200,"2023-09-27","SCNP"
226,226,226,226,2200,"2023-09-29","SCNP"
218,226,214,226,300,"2023-10-02","SCNP"
222,230,202,228,8800,"2023-10-03","SCNP"
230,230,204,222,42600,"2023-10-04","SCNP"
226,228,208,222,51200,"2023-10-05","SCNP"
224,226,204,220,31900,"2023-10-06","SCNP"
208,224,192,220,122500,"2023-10-09","SCNP"
218,218,200,216,2600,"2023-10-10","SCNP"
204,222,204,222,500,"2023-10-11","SCNP"
220,220,218,220,14000,"2023-10-12","SCNP"
220,220,210,210,11000,"2023-10-13","SCNP"
210,220,190,210,7900,"2023-10-16","SCNP"
210,216,190,216,3900,"2023-10-17","SCNP"
218,220,200,220,7500,"2023-10-18","SCNP"
220,220,204,214,14300,"2023-10-19","SCNP"
220,220,200,206,17100,"2023-10-20","SCNP"
202,212,202,212,2900,"2023-10-23","SCNP"
195,230,195,230,12700,"2023-10-24","SCNP"
228,234,210,228,419000,"2023-10-25","SCNP"
208,234,208,228,262900,"2023-10-26","SCNP"
230,230,230,230,100,"2023-10-27","SCNP"
230,230,230,230,0,"2023-10-30","SCNP"
226,228,226,226,20900,"2023-10-31","SCNP"
226,226,226,226,0,"2023-11-01","SCNP"
226,226,200,224,1900,"2023-11-02","SCNP"
222,222,210,210,500,"2023-11-03","SCNP"
224,224,202,214,1300,"2023-11-06","SCNP"
210,234,208,224,6100,"2023-11-07","SCNP"
224,224,224,224,0,"2023-11-08","SCNP"
224,224,224,224,0,"2023-11-09","SCNP"
222,224,194,222,72500,"2023-11-10","SCNP"
220,220,208,218,2100,"2023-11-13","SCNP"
212,232,196,214,762300,"2023-11-14","SCNP"
212,246,206,218,1233000,"2023-11-15","SCNP"
218,224,208,224,800,"2023-11-16","SCNP"
222,222,222,222,1300,"2023-11-17","SCNP"
206,220,206,220,1700,"2023-11-20","SCNP"
222,230,206,226,15100,"2023-11-21","SCNP"
224,224,224,224,300,"2023-11-22","SCNP"
224,230,222,222,3100,"2023-11-23","SCNP"
230,232,210,232,2400,"2023-11-24","SCNP"
220,232,210,232,175100,"2023-11-27","SCNP"
212,228,208,226,27300,"2023-11-28","SCNP"
230,236,216,232,52200,"2023-11-29","SCNP"
224,228,220,228,6200,"2023-11-30","SCNP"
224,226,224,226,4400,"2023-12-01","SCNP"
224,236,218,218,14300,"2023-12-04","SCNP"
228,234,212,230,36100,"2023-12-05","SCNP"
230,230,230,230,0,"2023-12-06","SCNP"
214,222,182,220,9900,"2023-12-07","SCNP"
204,236,204,230,99600,"2023-12-08","SCNP"
222,228,220,220,9100,"2023-12-11","SCNP"
230,230,204,226,209500,"2023-12-12","SCNP"
238,242,214,234,228900,"2023-12-13","SCNP"
214,234,214,234,30400,"2023-12-14","SCNP"
232,232,197,206,117600,"2023-12-15","SCNP"
204,204,199,204,14700,"2023-12-18","SCNP"
195,200,190,200,4500,"2023-12-19","SCNP"
200,200,192,200,35200,"2023-12-20","SCNP"
196,200,195,200,8700,"2023-12-21","SCNP"
193,195,190,190,17800,"2023-12-22","SCNP"
190,195,184,186,8900,"2023-12-27","SCNP"
187,220,185,212,222900,"2023-12-28","SCNP"
212,218,212,218,5400,"2023-12-29","SCNP"
216,216,200,200,800,"2024-01-02","SCNP"
196,206,196,196,9000,"2024-01-03","SCNP"
206,206,206,206,100,"2024-01-04","SCNP"
202,206,202,206,10100,"2024-01-05","SCNP"
197,206,197,206,3400,"2024-01-08","SCNP"
206,222,206,220,9600,"2024-01-09","SCNP"
220,220,220,220,0,"2024-01-10","SCNP"
196,196,196,196,100,"2024-01-11","SCNP"
197,197,196,196,7700,"2024-01-12","SCNP"
196,196,192,194,13700,"2024-01-15","SCNP"
194,194,194,194,100,"2024-01-16","SCNP"
190,190,182,189,2100,"2024-01-17","SCNP"
189,189,185,188,1600,"2024-01-18","SCNP"
193,206,182,182,46000,"2024-01-19","SCNP"
182,183,182,182,3300,"2024-01-22","SCNP"
182,199,182,182,33000,"2024-01-23","SCNP"
182,182,182,182,100,"2024-01-24","SCNP"
180,185,179,180,2900,"2024-01-25","SCNP"
171,184,171,174,1500,"2024-01-26","SCNP"
174,174,170,170,14500,"2024-01-29","SCNP"
160,184,160,170,61900,"2024-01-30","SCNP"
161,175,161,165,7700,"2024-01-31","SCNP"
157,158,156,157,4400,"2024-02-01","SCNP"
155,155,146,146,19100,"2024-02-02","SCNP"
150,156,146,156,29800,"2024-02-05","SCNP"
150,155,141,145,35900,"2024-02-06","SCNP"
141,141,135,136,16600,"2024-02-07","SCNP"
136,136,123,123,10400,"2024-02-12","SCNP"
125,125,120,120,25400,"2024-02-13","SCNP"
115,120,111,119,6900,"2024-02-15","SCNP"
119,119,112,112,2500,"2024-02-16","SCNP"
111,119,102,119,135100,"2024-02-19","SCNP"
115,115,111,115,27100,"2024-02-20","SCNP"
111,115,108,115,17100,"2024-02-21","SCNP"
111,114,111,114,64300,"2024-02-22","SCNP"
119,119,114,115,103000,"2024-02-23","SCNP"
113,115,105,112,1200,"2024-02-26","SCNP"
115,120,115,120,153000,"2024-02-27","SCNP"
115,128,112,118,205000,"2024-02-28","SCNP"
128,128,128,128,13400,"2024-02-29","SCNP"
125,125,116,121,18300,"2024-03-01","SCNP"
118,118,111,111,9000,"2024-03-04","SCNP"
111,118,105,117,25900,"2024-03-05","SCNP"
122,122,113,113,33500,"2024-03-06","SCNP"
111,120,111,119,1000,"2024-03-07","SCNP"
125,125,120,120,5200,"2024-03-08","SCNP"
120,120,120,120,200,"2024-03-13","SCNP"
120,132,120,132,144400,"2024-03-14","SCNP"
145,145,144,145,55600,"2024-03-15","SCNP"
145,146,131,145,7800,"2024-03-18","SCNP"
145,145,144,144,1100,"2024-03-19","SCNP"
135,142,131,132,8200,"2024-03-20","SCNP"
130,133,130,133,2700,"2024-03-21","SCNP"
139,139,137,139,2900,"2024-03-22","SCNP"
139,139,139,139,0,"2024-03-25","SCNP"
139,139,139,139,10000,"2024-03-26","SCNP"
135,135,135,135,8300,"2024-03-27","SCNP"
135,135,135,135,0,"2024-03-28","SCNP"
135,135,135,135,100,"2024-04-01","SCNP"
135,135,135,135,0,"2024-04-02","SCNP"
135,135,135,135,0,"2024-04-03","SCNP"
135,135,135,135,0,"2024-04-04","SCNP"
135,135,135,135,0,"2024-04-05","SCNP"
135,135,135,135,46000,"2024-04-16","SCNP"
135,135,135,135,0,"2024-04-17","SCNP"
135,135,135,135,0,"2024-04-18","SCNP"
135,135,135,135,0,"2024-04-19","SCNP"
135,135,135,135,0,"2024-04-22","SCNP"
135,135,135,135,0,"2024-04-23","SCNP"
135,135,135,135,800,"2024-04-24","SCNP"
135,135,135,135,0,"2024-04-25","SCNP"
135,135,135,135,1000,"2024-04-26","SCNP"
144,182,135,179,262500,"2024-04-29","SCNP"
182,214,152,154,256500,"2024-04-30","SCNP"
154,158,154,157,44400,"2024-05-02","SCNP"
152,156,138,139,67500,"2024-05-03","SCNP"
139,179,125,139,17100,"2024-05-06","SCNP"
139,139,139,139,200,"2024-05-07","SCNP"
138,173,120,155,104400,"2024-05-08","SCNP"
155,168,150,155,149900,"2024-05-13","SCNP"
155,155,155,155,27600,"2024-05-14","SCNP"
155,156,145,155,20500,"2024-05-15","SCNP"
145,155,145,155,93400,"2024-05-16","SCNP"
155,175,145,155,11800,"2024-05-17","SCNP"
155,155,150,155,18000,"2024-05-20","SCNP"
155,155,155,155,11200,"2024-05-21","SCNP"
155,157,155,157,12600,"2024-05-22","SCNP"
157,157,149,157,5800,"2024-05-27","SCNP"
160,160,157,157,2200,"2024-05-28","SCNP"
160,160,160,160,4100,"2024-05-29","SCNP"
160,160,160,160,2000,"2024-05-30","SCNP"
160,181,160,180,48500,"2024-05-31","SCNP"
180,180,170,179,16400,"2024-06-03","SCNP"
179,179,170,178,35600,"2024-06-04","SCNP"
170,170,170,170,2100,"2024-06-05","SCNP"
170,176,170,170,6500,"2024-06-06","SCNP"
152,170,152,170,20300,"2024-06-07","SCNP"
176,176,153,170,19500,"2024-06-10","SCNP"
172,175,143,173,6000,"2024-06-11","SCNP"
173,180,165,166,3000,"2024-06-12","SCNP"
170,180,170,178,6000,"2024-06-13","SCNP"
178,178,178,178,3600,"2024-06-14","SCNP"
183,183,116,170,1600,"2024-06-19","SCNP"
160,160,131,159,15000,"2024-06-20","SCNP"
158,159,119,130,247200,"2024-06-21","SCNP"
130,143,113,134,26700,"2024-06-24","SCNP"
133,180,125,177,238700,"2024-06-25","SCNP"
182,236,166,175,1122100,"2024-06-26","SCNP"
168,175,147,149,450800,"2024-06-27","SCNP"
149,161,149,151,97400,"2024-06-28","SCNP"
151,152,147,150,42500,"2024-07-01","SCNP"
150,150,141,147,43300,"2024-07-02","SCNP"
143,147,143,145,9400,"2024-07-03","SCNP"
145,152,145,151,27900,"2024-07-04","SCNP"
145,157,145,157,84100,"2024-07-05","SCNP"
147,148,132,138,394600,"2024-07-08","SCNP"
138,181,135,165,521300,"2024-07-09","SCNP"
165,165,149,152,229000,"2024-07-10","SCNP"
153,155,141,150,40700,"2024-07-11","SCNP"
153,160,149,152,150700,"2024-07-12","SCNP"
152,166,152,155,59600,"2024-07-15","SCNP"
150,165,147,164,76000,"2024-07-16","SCNP"
165,170,158,164,102400,"2024-07-17","SCNP"
165,165,159,161,2900,"2024-07-18","SCNP"
161,170,155,161,17500,"2024-07-19","SCNP"
153,165,153,163,66800,"2024-07-22","SCNP"
163,163,163,163,100,"2024-07-23","SCNP"
160,166,154,163,27500,"2024-07-24","SCNP"
163,163,163,163,0,"2024-07-25","SCNP"
156,163,156,162,30700,"2024-07-26","SCNP"
166,190,142,173,876700,"2024-07-29","SCNP"
173,175,155,174,164200,"2024-07-30","SCNP"
180,180,167,175,33300,"2024-07-31","SCNP"
175,180,160,173,59000,"2024-08-01","SCNP"
173,177,167,177,1500,"2024-08-02","SCNP"
180,180,171,172,2100,"2024-08-05","SCNP"
178,178,170,170,1700,"2024-08-06","SCNP"
175,176,175,176,3000,"2024-08-07","SCNP"
171,178,171,172,5700,"2024-08-08","SCNP"
170,173,165,173,3500,"2024-08-09","SCNP"
165,176,165,175,12700,"2024-08-12","SCNP"
175,175,170,175,19700,"2024-08-13","SCNP"
175,175,171,173,2600,"2024-08-14","SCNP"
173,173,173,173,0,"2024-08-15","SCNP"
171,176,170,174,8800,"2024-08-16","SCNP"
175,175,167,172,30500,"2024-08-19","SCNP"
170,170,170,170,100,"2024-08-20","SCNP"
172,172,170,170,200,"2024-08-21","SCNP"
170,173,168,170,71500,"2024-08-22","SCNP"
175,175,154,174,4200,"2024-08-23","SCNP"
169,172,169,170,21300,"2024-08-26","SCNP"
168,170,168,170,25500,"2024-08-27","SCNP"
170,170,165,166,54200,"2024-08-28","SCNP"
166,166,161,166,32200,"2024-08-29","SCNP"
164,167,164,167,20300,"2024-08-30","SCNP"
164,167,164,166,13900,"2024-09-02","SCNP"
174,174,165,173,3900,"2024-09-03","SCNP"
169,169,153,160,41700,"2024-09-04","SCNP"
161,161,161,161,5200,"2024-09-05","SCNP"
161,161,160,160,4100,"2024-09-06","SCNP"
163,163,160,160,1000,"2024-09-09","SCNP"
160,166,154,155,10300,"2024-09-10","SCNP"
156,163,156,163,2300,"2024-09-11","SCNP"
163,169,156,159,27900,"2024-09-12","SCNP"
167,170,155,159,79100,"2024-09-13","SCNP"
163,163,160,163,49500,"2024-09-17","SCNP"
161,166,150,160,178700,"2024-09-18","SCNP"
163,216,163,195,8638900,"2024-09-19","SCNP"
198,208,168,182,2950900,"2024-09-20","SCNP"
182,196,170,170,554000,"2024-09-23","SCNP"
172,226,165,179,6878700,"2024-09-24","SCNP"
179,189,176,177,1007400,"2024-09-25","SCNP"
178,183,171,180,835000,"2024-09-26","SCNP"
178,195,171,187,1025300,"2024-09-27","SCNP"
187,198,172,187,659700,"2024-09-30","SCNP"
192,212,186,198,1283200,"2024-10-01","SCNP"
198,212,195,202,583600,"2024-10-02","SCNP"
202,212,190,204,729000,"2024-10-03","SCNP"
204,208,195,204,325100,"2024-10-04","SCNP"
208,208,190,199,745700,"2024-10-07","SCNP"
199,204,168,180,2906100,"2024-10-08","SCNP"
180,187,174,183,2473700,"2024-10-09","SCNP"
183,183,173,181,1276200,"2024-10-10","SCNP"
183,196,178,193,612600,"2024-10-11","SCNP"
193,218,190,202,393300,"2024-10-14","SCNP"
202,210,199,204,44800,"2024-10-15","SCNP"
210,210,202,206,7100,"2024-10-16","SCNP"
204,208,199,204,69100,"2024-10-17","SCNP"
202,204,189,199,205300,"2024-10-18","SCNP"
192,202,173,179,5183700,"2024-10-21","SCNP"
181,181,175,177,1168000,"2024-10-22","SCNP"
176,176,170,174,348300,"2024-10-23","SCNP"
171,177,170,173,239700,"2024-10-24","SCNP"
175,180,165,173,435900,"2024-10-25","SCNP"
173,182,168,178,591400,"2024-10-28","SCNP"
178,180,170,173,213500,"2024-10-29","SCNP"
173,178,172,178,83400,"2024-10-30","SCNP"
175,184,170,179,205000,"2024-10-31","SCNP"
179,181,174,175,67900,"2024-11-01","SCNP"