"Open","High","Low","Close","Volume","Date","Emiten"
685,700,585,620,312636600,"2014-12-03","SOCI"
630,630,595,630,48190500,"2014-12-04","SOCI"
630,650,620,640,66908500,"2014-12-05","SOCI"
645,645,625,635,17762600,"2014-12-08","SOCI"
635,645,625,630,14751200,"2014-12-09","SOCI"
630,675,625,660,64724700,"2014-12-10","SOCI"
660,680,660,680,20974700,"2014-12-11","SOCI"
695,740,675,735,54556000,"2014-12-12","SOCI"
725,750,720,730,31645700,"2014-12-15","SOCI"
710,725,700,700,23277100,"2014-12-16","SOCI"
705,715,685,685,22895200,"2014-12-17","SOCI"
695,715,690,690,18701900,"2014-12-18","SOCI"
695,700,675,675,14307300,"2014-12-19","SOCI"
685,690,660,665,10129000,"2014-12-22","SOCI"
670,685,660,675,16570900,"2014-12-23","SOCI"
680,685,675,680,4449700,"2014-12-24","SOCI"
685,685,665,665,4777100,"2014-12-29","SOCI"
665,670,650,660,10723200,"2014-12-30","SOCI"
660,665,650,650,12161800,"2015-01-02","SOCI"
650,650,625,630,20761400,"2015-01-05","SOCI"
625,660,620,645,50295500,"2015-01-06","SOCI"
645,655,635,635,8478500,"2015-01-07","SOCI"
645,645,630,635,7242900,"2015-01-08","SOCI"
640,655,635,645,19987400,"2015-01-09","SOCI"
645,650,630,635,12426600,"2015-01-12","SOCI"
630,635,615,625,17565700,"2015-01-13","SOCI"
630,635,620,630,35607200,"2015-01-14","SOCI"
630,635,625,630,15034500,"2015-01-15","SOCI"
630,650,625,635,18629400,"2015-01-16","SOCI"
640,645,595,620,61594600,"2015-01-19","SOCI"
620,625,610,620,25155200,"2015-01-20","SOCI"
625,635,615,630,22906500,"2015-01-21","SOCI"
630,645,625,625,21697800,"2015-01-22","SOCI"
630,645,630,630,23280300,"2015-01-23","SOCI"
630,630,615,620,9342200,"2015-01-26","SOCI"
630,630,605,605,21260100,"2015-01-27","SOCI"
605,635,605,630,32230900,"2015-01-28","SOCI"
630,680,625,675,91551700,"2015-01-29","SOCI"
680,680,620,645,97231600,"2015-01-30","SOCI"
645,645,630,635,10514700,"2015-02-02","SOCI"
640,665,635,660,33291600,"2015-02-03","SOCI"
665,670,645,655,22658400,"2015-02-04","SOCI"
655,655,645,645,6386500,"2015-02-05","SOCI"
645,650,630,635,20277700,"2015-02-06","SOCI"
635,640,620,625,6956100,"2015-02-09","SOCI"
625,630,615,620,7929300,"2015-02-10","SOCI"
620,630,620,620,5462500,"2015-02-11","SOCI"
620,620,580,580,52736300,"2015-02-12","SOCI"
620,620,590,590,39959500,"2015-02-13","SOCI"
595,610,580,585,35362500,"2015-02-16","SOCI"
590,595,575,580,12222500,"2015-02-17","SOCI"
590,595,575,595,12020300,"2015-02-18","SOCI"
595,595,575,585,12350600,"2015-02-20","SOCI"
585,590,570,575,17252500,"2015-02-23","SOCI"
575,580,570,570,3036100,"2015-02-24","SOCI"
570,575,555,555,22257800,"2015-02-25","SOCI"
555,565,550,555,7646400,"2015-02-26","SOCI"
555,560,550,560,6721300,"2015-02-27","SOCI"
560,575,555,570,12646400,"2015-03-02","SOCI"
570,575,560,565,18445300,"2015-03-03","SOCI"
565,595,565,595,40651300,"2015-03-04","SOCI"
605,610,595,605,39173600,"2015-03-05","SOCI"
610,620,600,610,34635000,"2015-03-06","SOCI"
605,625,605,615,33483800,"2015-03-09","SOCI"
615,620,600,605,7760800,"2015-03-10","SOCI"
600,640,595,620,59548700,"2015-03-11","SOCI"
630,650,620,620,48511300,"2015-03-12","SOCI"
625,625,605,610,11063900,"2015-03-13","SOCI"
600,610,585,595,12413100,"2015-03-16","SOCI"
595,610,595,605,11467100,"2015-03-17","SOCI"
605,605,595,605,7024000,"2015-03-18","SOCI"
610,635,600,625,31916500,"2015-03-19","SOCI"
625,630,615,630,8747400,"2015-03-20","SOCI"
630,635,625,630,2675200,"2015-03-23","SOCI"
630,630,605,610,5362000,"2015-03-24","SOCI"
610,610,585,600,13348300,"2015-03-25","SOCI"
590,600,565,575,16773100,"2015-03-26","SOCI"
570,575,555,575,22506500,"2015-03-27","SOCI"
575,585,565,575,8173600,"2015-03-30","SOCI"
565,575,555,560,22812100,"2015-03-31","SOCI"
560,565,550,560,3682300,"2015-04-01","SOCI"
560,580,560,570,39892100,"2015-04-02","SOCI"
575,585,575,580,17168200,"2015-04-06","SOCI"
585,590,580,590,24236400,"2015-04-07","SOCI"
590,610,590,605,41718800,"2015-04-08","SOCI"
605,620,605,615,26583300,"2015-04-09","SOCI"
615,620,605,605,20166300,"2015-04-10","SOCI"
590,610,590,590,16406500,"2015-04-13","SOCI"
590,600,580,585,11968600,"2015-04-14","SOCI"
590,600,585,600,9937500,"2015-04-15","SOCI"
605,610,590,590,4912800,"2015-04-16","SOCI"
590,595,585,595,13063500,"2015-04-17","SOCI"
595,595,580,580,5271000,"2015-04-20","SOCI"
580,590,580,585,4191700,"2015-04-21","SOCI"
585,590,580,585,3971900,"2015-04-22","SOCI"
585,585,565,565,8037800,"2015-04-23","SOCI"
570,575,565,570,2362400,"2015-04-24","SOCI"
565,565,520,550,23023000,"2015-04-27","SOCI"
530,545,525,545,6332900,"2015-04-28","SOCI"
545,550,530,550,4758200,"2015-04-29","SOCI"
535,545,535,545,7660100,"2015-04-30","SOCI"
540,545,530,540,4182700,"2015-05-04","SOCI"
540,540,530,535,3415000,"2015-05-05","SOCI"
530,575,530,570,24860600,"2015-05-06","SOCI"
565,600,565,595,30418400,"2015-05-07","SOCI"
595,600,580,580,4178800,"2015-05-08","SOCI"
585,595,580,585,11222800,"2015-05-11","SOCI"
585,590,570,570,1527800,"2015-05-12","SOCI"
575,595,570,580,12229800,"2015-05-13","SOCI"
590,590,570,575,3642500,"2015-05-15","SOCI"
575,585,570,575,2502100,"2015-05-18","SOCI"
575,590,570,575,3892500,"2015-05-19","SOCI"
570,580,560,565,7665600,"2015-05-20","SOCI"
565,575,560,560,5289100,"2015-05-21","SOCI"
570,575,560,565,1065600,"2015-05-22","SOCI"
565,565,550,555,14222600,"2015-05-25","SOCI"
560,610,555,610,50909500,"2015-05-26","SOCI"
610,630,590,600,40126600,"2015-05-27","SOCI"
605,605,590,595,2878100,"2015-05-28","SOCI"
600,630,595,630,18242200,"2015-05-29","SOCI"
630,645,610,615,7169100,"2015-06-01","SOCI"
620,620,605,615,15042000,"2015-06-03","SOCI"
620,620,610,610,8579300,"2015-06-04","SOCI"
610,615,605,610,5092000,"2015-06-05","SOCI"
610,610,600,600,26858200,"2015-06-08","SOCI"
600,605,590,600,26699200,"2015-06-09","SOCI"
605,605,590,595,7133400,"2015-06-10","SOCI"
605,605,590,600,3114200,"2015-06-11","SOCI"
600,605,595,595,2856800,"2015-06-12","SOCI"
595,595,585,585,1403000,"2015-06-15","SOCI"
585,585,575,580,2492800,"2015-06-16","SOCI"
585,595,575,575,5616800,"2015-06-17","SOCI"
580,590,570,570,11413200,"2015-06-18","SOCI"
575,580,570,570,2367600,"2015-06-19","SOCI"
570,575,565,575,1765700,"2015-06-22","SOCI"
575,585,565,570,6621300,"2015-06-23","SOCI"
575,575,565,570,1784700,"2015-06-24","SOCI"
570,575,565,570,1916700,"2015-06-25","SOCI"
570,580,570,575,5670400,"2015-06-26","SOCI"
570,570,560,565,2047500,"2015-06-29","SOCI"
560,570,560,565,8115300,"2015-06-30","SOCI"
565,575,560,565,646200,"2015-07-01","SOCI"
560,575,560,565,2640100,"2015-07-02","SOCI"
570,575,565,570,1920100,"2015-07-03","SOCI"
565,565,555,560,1089100,"2015-07-06","SOCI"
560,560,550,550,3911800,"2015-07-07","SOCI"
550,560,535,540,4049700,"2015-07-08","SOCI"
535,545,535,535,1343300,"2015-07-09","SOCI"
540,565,540,555,6038900,"2015-07-10","SOCI"
560,565,555,560,514200,"2015-07-13","SOCI"
560,570,560,560,758800,"2015-07-14","SOCI"
560,565,545,550,957300,"2015-07-15","SOCI"
550,555,550,550,5433400,"2015-07-22","SOCI"
560,565,555,560,749200,"2015-07-23","SOCI"
555,555,550,550,1606300,"2015-07-24","SOCI"
550,550,535,535,433900,"2015-07-27","SOCI"
535,545,525,545,732700,"2015-07-28","SOCI"
540,540,530,530,9194300,"2015-07-29","SOCI"
535,540,530,540,1168100,"2015-07-30","SOCI"
540,540,530,535,1677800,"2015-07-31","SOCI"
540,545,530,530,715000,"2015-08-03","SOCI"
535,535,520,535,3799400,"2015-08-04","SOCI"
535,540,520,540,407900,"2015-08-05","SOCI"
530,535,515,520,4134900,"2015-08-06","SOCI"
520,520,505,520,3760900,"2015-08-07","SOCI"
520,520,515,515,390300,"2015-08-10","SOCI"
515,515,497,500,1880400,"2015-08-11","SOCI"
499,505,497,499,2934800,"2015-08-12","SOCI"
505,515,500,505,10775300,"2015-08-13","SOCI"
510,515,505,510,1169500,"2015-08-14","SOCI"
515,520,495,500,633100,"2015-08-18","SOCI"
499,500,495,497,757600,"2015-08-19","SOCI"
495,497,488,494,424800,"2015-08-20","SOCI"
488,490,480,490,495100,"2015-08-21","SOCI"
450,492,422,490,773800,"2015-08-24","SOCI"
490,500,483,499,1282200,"2015-08-25","SOCI"
493,499,484,493,3524200,"2015-08-26","SOCI"
493,493,487,493,202900,"2015-08-27","SOCI"
497,500,486,490,943000,"2015-08-28","SOCI"
495,500,486,488,20195100,"2015-08-31","SOCI"
488,495,487,487,7522900,"2015-09-01","SOCI"
488,488,450,455,1389000,"2015-09-02","SOCI"
479,483,469,470,13352800,"2015-09-03","SOCI"
480,482,473,473,1505300,"2015-09-04","SOCI"
470,476,452,465,1317100,"2015-09-07","SOCI"
461,473,449,451,1855500,"2015-09-08","SOCI"
452,468,441,453,1474400,"2015-09-09","SOCI"
457,463,450,451,834600,"2015-09-10","SOCI"
450,455,450,450,4756400,"2015-09-11","SOCI"
451,453,444,450,2136200,"2015-09-14","SOCI"
450,450,445,450,125600,"2015-09-15","SOCI"
450,455,425,445,19550900,"2015-09-16","SOCI"
448,451,439,440,10071400,"2015-09-17","SOCI"
440,461,439,450,8690500,"2015-09-18","SOCI"
448,450,445,446,3480100,"2015-09-21","SOCI"
451,475,445,450,49715100,"2015-09-22","SOCI"
450,450,441,445,28887000,"2015-09-23","SOCI"
443,452,443,446,2095600,"2015-09-25","SOCI"
449,450,437,445,2833200,"2015-09-28","SOCI"
435,446,430,440,788500,"2015-09-29","SOCI"
445,465,442,462,9023000,"2015-09-30","SOCI"
462,500,462,465,10169900,"2015-10-01","SOCI"
464,478,458,458,8833100,"2015-10-02","SOCI"
462,470,462,462,5175800,"2015-10-05","SOCI"
469,477,467,473,11699100,"2015-10-06","SOCI"
476,483,472,473,11373400,"2015-10-07","SOCI"
471,483,471,480,11996200,"2015-10-08","SOCI"
484,505,484,494,24890600,"2015-10-09","SOCI"
498,510,495,496,10822000,"2015-10-12","SOCI"
494,497,490,494,10407300,"2015-10-13","SOCI"
495,500,493,493,1780000,"2015-10-15","SOCI"
497,497,490,491,1619200,"2015-10-16","SOCI"
490,500,489,490,7585400,"2015-10-19","SOCI"
489,489,480,480,4205600,"2015-10-20","SOCI"
480,488,475,484,5102500,"2015-10-21","SOCI"
485,488,476,476,1089600,"2015-10-22","SOCI"
482,492,481,490,8944200,"2015-10-23","SOCI"
490,496,490,495,3014400,"2015-10-26","SOCI"
496,505,491,491,27534100,"2015-10-27","SOCI"
493,495,475,480,3622900,"2015-10-28","SOCI"
480,487,463,474,1440200,"2015-10-29","SOCI"
483,485,472,474,2723600,"2015-10-30","SOCI"
474,479,465,465,1467700,"2015-11-02","SOCI"
468,470,464,465,3756000,"2015-11-03","SOCI"
475,475,465,465,1269700,"2015-11-04","SOCI"
465,476,465,467,3445000,"2015-11-05","SOCI"
468,469,466,466,731200,"2015-11-06","SOCI"
467,467,457,458,1798700,"2015-11-09","SOCI"
456,459,453,457,3732100,"2015-11-10","SOCI"
455,465,453,453,4125100,"2015-11-11","SOCI"
453,457,446,452,4798000,"2015-11-12","SOCI"
450,450,431,432,4225800,"2015-11-13","SOCI"
435,435,389,430,5138200,"2015-11-16","SOCI"
425,430,388,422,10463800,"2015-11-17","SOCI"
421,421,390,400,10009300,"2015-11-18","SOCI"
400,404,391,399,6687400,"2015-11-19","SOCI"
400,400,388,397,7778800,"2015-11-20","SOCI"
391,421,389,408,8420000,"2015-11-23","SOCI"
409,425,395,403,9089200,"2015-11-24","SOCI"
403,406,398,400,5372900,"2015-11-25","SOCI"
400,403,397,397,1296200,"2015-11-26","SOCI"
396,406,394,397,3652300,"2015-11-27","SOCI"
397,398,393,393,933700,"2015-11-30","SOCI"
399,403,393,396,566100,"2015-12-01","SOCI"
391,419,390,403,15944500,"2015-12-02","SOCI"
405,461,404,459,76920400,"2015-12-03","SOCI"
455,475,434,467,45828400,"2015-12-04","SOCI"
467,473,421,421,25263900,"2015-12-07","SOCI"
421,428,388,412,19853400,"2015-12-08","SOCI"
412,412,412,412,0,"2015-12-09","SOCI"
400,424,400,409,20519900,"2015-12-10","SOCI"
412,426,402,416,31324300,"2015-12-11","SOCI"
419,424,407,422,17438100,"2015-12-14","SOCI"
424,434,422,427,35593700,"2015-12-15","SOCI"
434,434,427,428,28008700,"2015-12-16","SOCI"
431,448,430,440,38579500,"2015-12-17","SOCI"
443,453,431,445,24947800,"2015-12-18","SOCI"
445,452,435,435,16931400,"2015-12-21","SOCI"
435,440,425,426,20516100,"2015-12-22","SOCI"
429,443,425,431,25040000,"2015-12-23","SOCI"
434,448,430,437,26188700,"2015-12-28","SOCI"
439,465,437,457,30441300,"2015-12-29","SOCI"
459,490,458,475,33259200,"2015-12-30","SOCI"
488,495,473,475,24260900,"2016-01-04","SOCI"
471,481,459,475,21897200,"2016-01-05","SOCI"
478,494,474,493,46269800,"2016-01-06","SOCI"
493,520,481,500,97524600,"2016-01-07","SOCI"
500,505,489,491,23452400,"2016-01-08","SOCI"
493,495,484,490,31017100,"2016-01-11","SOCI"
475,499,470,489,24887900,"2016-01-12","SOCI"
495,498,487,488,16469800,"2016-01-13","SOCI"
488,489,471,486,13076800,"2016-01-14","SOCI"
486,492,475,485,11895900,"2016-01-15","SOCI"
484,487,477,479,5640700,"2016-01-18","SOCI"
479,490,479,489,19726900,"2016-01-19","SOCI"
490,490,475,485,7863300,"2016-01-20","SOCI"
475,488,475,479,4757600,"2016-01-21","SOCI"
480,484,472,472,8719600,"2016-01-22","SOCI"
478,482,470,470,14101500,"2016-01-25","SOCI"
465,478,458,468,3883200,"2016-01-26","SOCI"
469,469,424,457,17041800,"2016-01-27","SOCI"
460,478,451,460,26971200,"2016-01-28","SOCI"
463,470,458,462,14044600,"2016-01-29","SOCI"
463,467,445,445,6455400,"2016-02-01","SOCI"
445,450,434,435,7025200,"2016-02-02","SOCI"
434,438,420,430,7839500,"2016-02-03","SOCI"
435,439,424,425,7440600,"2016-02-04","SOCI"
427,444,425,440,21849800,"2016-02-05","SOCI"
441,447,429,430,13509200,"2016-02-09","SOCI"
438,439,420,422,6155800,"2016-02-10","SOCI"
422,435,422,429,31319900,"2016-02-11","SOCI"
428,435,425,425,13818000,"2016-02-12","SOCI"
430,448,424,444,26260500,"2016-02-15","SOCI"
447,485,447,474,61394900,"2016-02-16","SOCI"
480,490,471,476,30095400,"2016-02-17","SOCI"
476,482,468,472,28401500,"2016-02-18","SOCI"
472,477,466,472,25311400,"2016-02-19","SOCI"
473,475,463,463,8066300,"2016-02-22","SOCI"
463,464,440,445,27000400,"2016-02-23","SOCI"
445,446,440,440,7376600,"2016-02-24","SOCI"
440,480,440,463,34757600,"2016-02-25","SOCI"
470,477,464,474,21850700,"2016-02-26","SOCI"
475,481,472,472,18168900,"2016-02-29","SOCI"
474,479,472,478,37077600,"2016-03-01","SOCI"
480,480,477,478,23657300,"2016-03-02","SOCI"
478,484,475,479,41734900,"2016-03-03","SOCI"
480,484,477,482,26265800,"2016-03-04","SOCI"
482,494,481,485,32605900,"2016-03-07","SOCI"
485,496,485,486,38490100,"2016-03-08","SOCI"
486,490,481,488,19901600,"2016-03-10","SOCI"
NA,NA,NA,NA,NA,"2016-03-11","SOCI"
NA,NA,NA,NA,NA,"2016-03-14","SOCI"
482,510,480,500,80511700,"2016-03-15","SOCI"
505,510,493,500,36447900,"2016-03-16","SOCI"
500,510,496,500,29822700,"2016-03-17","SOCI"
500,510,499,500,28413200,"2016-03-18","SOCI"
500,500,497,500,17724000,"2016-03-21","SOCI"
505,505,498,500,32278100,"2016-03-22","SOCI"
500,510,499,500,18026100,"2016-03-23","SOCI"
500,505,497,498,12241700,"2016-03-24","SOCI"
497,500,495,498,23873600,"2016-03-28","SOCI"
498,500,496,496,22985500,"2016-03-29","SOCI"
497,500,496,496,33712300,"2016-03-30","SOCI"
497,505,497,498,16101600,"2016-03-31","SOCI"
498,520,496,515,58316800,"2016-04-01","SOCI"
515,530,510,515,47927700,"2016-04-04","SOCI"
520,535,505,520,47077000,"2016-04-05","SOCI"
520,525,515,515,21220000,"2016-04-06","SOCI"
515,520,500,500,42388600,"2016-04-07","SOCI"
500,515,500,510,46493500,"2016-04-08","SOCI"
NA,NA,NA,NA,NA,"2016-04-11","SOCI"
510,520,500,510,34434000,"2016-04-12","SOCI"
NA,NA,NA,NA,NA,"2016-04-13","SOCI"
NA,NA,NA,NA,NA,"2016-04-14","SOCI"
NA,NA,NA,NA,NA,"2016-04-15","SOCI"
NA,NA,NA,NA,NA,"2016-04-18","SOCI"
510,510,510,510,0,"2016-04-19","SOCI"
483,488,482,482,52768900,"2016-04-20","SOCI"
482,487,481,484,50402000,"2016-04-21","SOCI"
484,486,480,480,39198500,"2016-04-22","SOCI"
480,484,475,480,42325900,"2016-04-25","SOCI"
480,485,475,476,54828800,"2016-04-26","SOCI"
476,480,475,476,29527600,"2016-04-27","SOCI"
476,486,475,479,46385400,"2016-04-28","SOCI"
479,480,477,477,48845300,"2016-04-29","SOCI"
477,478,454,470,33531400,"2016-05-02","SOCI"
460,464,424,424,62157300,"2016-05-03","SOCI"
422,422,392,400,83632800,"2016-05-04","SOCI"
400,406,394,398,36055100,"2016-05-09","SOCI"
400,414,400,414,74150300,"2016-05-10","SOCI"
414,432,414,414,41938500,"2016-05-11","SOCI"
416,416,402,404,40527500,"2016-05-12","SOCI"
404,412,398,406,7851200,"2016-05-13","SOCI"
412,412,396,410,39580000,"2016-05-16","SOCI"
410,410,398,402,48350400,"2016-05-17","SOCI"
402,404,396,396,38153900,"2016-05-18","SOCI"
396,402,380,382,50413600,"2016-05-19","SOCI"
382,386,366,380,12163200,"2016-05-20","SOCI"
378,392,364,366,35191800,"2016-05-23","SOCI"
370,376,352,354,58923200,"2016-05-24","SOCI"
356,408,352,404,69426500,"2016-05-25","SOCI"
404,438,396,430,121483400,"2016-05-26","SOCI"
432,448,430,436,91258700,"2016-05-27","SOCI"
436,454,432,438,47976500,"2016-05-30","SOCI"
440,454,438,446,50568800,"2016-05-31","SOCI"
446,452,446,450,32867000,"2016-06-01","SOCI"
450,452,442,448,29576800,"2016-06-02","SOCI"
446,450,442,442,14099000,"2016-06-03","SOCI"
442,452,432,448,23551800,"2016-06-06","SOCI"
448,450,440,440,12578600,"2016-06-07","SOCI"
442,450,434,434,21269600,"2016-06-08","SOCI"
434,444,434,440,16902200,"2016-06-09","SOCI"
440,440,428,428,15337100,"2016-06-10","SOCI"
428,436,418,430,25524000,"2016-06-13","SOCI"
430,442,428,428,13520500,"2016-06-14","SOCI"
428,438,424,428,7691800,"2016-06-15","SOCI"
428,434,424,424,11999800,"2016-06-16","SOCI"
424,438,424,434,23916800,"2016-06-17","SOCI"
434,436,420,426,35401200,"2016-06-20","SOCI"
428,428,422,428,11548300,"2016-06-21","SOCI"
432,436,424,426,7401800,"2016-06-22","SOCI"
426,430,422,424,16712500,"2016-06-23","SOCI"
424,424,398,416,37045600,"2016-06-24","SOCI"
414,426,410,422,26790300,"2016-06-27","SOCI"
422,426,416,422,24528600,"2016-06-28","SOCI"
418,426,414,422,7990400,"2016-06-29","SOCI"
422,426,418,424,20414800,"2016-06-30","SOCI"
424,424,416,420,35655500,"2016-07-01","SOCI"
422,424,418,420,25309300,"2016-07-11","SOCI"
420,422,416,416,27692800,"2016-07-12","SOCI"
414,420,412,414,8856400,"2016-07-13","SOCI"
418,446,414,428,27796700,"2016-07-14","SOCI"
428,440,428,430,28977000,"2016-07-15","SOCI"
432,438,418,434,30937900,"2016-07-18","SOCI"
436,440,434,434,31602300,"2016-07-19","SOCI"
434,440,426,426,14806600,"2016-07-20","SOCI"
432,432,420,426,5277600,"2016-07-21","SOCI"
426,428,414,416,21240900,"2016-07-22","SOCI"
416,422,412,414,14767900,"2016-07-25","SOCI"
414,416,390,390,48400200,"2016-07-26","SOCI"
390,404,388,402,12240900,"2016-07-27","SOCI"
402,404,398,400,3019800,"2016-07-28","SOCI"
390,404,390,402,11738400,"2016-07-29","SOCI"
402,420,402,416,20273800,"2016-08-01","SOCI"
416,418,412,416,11604500,"2016-08-02","SOCI"
416,416,406,412,10388800,"2016-08-03","SOCI"
428,436,412,428,16354200,"2016-08-04","SOCI"
430,432,418,424,7946400,"2016-08-05","SOCI"
424,432,424,430,16073700,"2016-08-08","SOCI"
432,432,426,428,6801300,"2016-08-09","SOCI"
428,430,426,430,11208700,"2016-08-10","SOCI"
430,438,428,430,6703100,"2016-08-11","SOCI"
430,432,420,420,5896300,"2016-08-12","SOCI"
420,430,420,430,14195200,"2016-08-15","SOCI"
430,434,426,430,9295700,"2016-08-16","SOCI"
432,436,426,428,16568900,"2016-08-18","SOCI"
428,430,420,424,7202900,"2016-08-19","SOCI"
424,428,420,424,8107600,"2016-08-22","SOCI"
426,428,422,424,4020600,"2016-08-23","SOCI"
428,428,420,422,4358300,"2016-08-24","SOCI"
426,426,420,422,5672800,"2016-08-25","SOCI"
426,426,420,424,5249900,"2016-08-26","SOCI"
424,426,414,418,5667100,"2016-08-29","SOCI"
420,424,416,420,6599100,"2016-08-30","SOCI"
422,424,420,422,5327000,"2016-08-31","SOCI"
422,424,416,422,3348100,"2016-09-01","SOCI"
422,424,418,422,4536500,"2016-09-02","SOCI"
422,424,416,424,5626300,"2016-09-05","SOCI"
424,426,418,420,4550200,"2016-09-06","SOCI"
422,422,418,420,4751800,"2016-09-07","SOCI"
420,422,416,418,3892700,"2016-09-08","SOCI"
420,420,412,416,6254000,"2016-09-09","SOCI"
416,418,404,408,4475800,"2016-09-13","SOCI"
406,410,370,404,12472900,"2016-09-14","SOCI"
402,410,400,404,6077500,"2016-09-15","SOCI"
404,426,404,420,11102800,"2016-09-16","SOCI"
418,428,416,420,14799500,"2016-09-19","SOCI"
420,422,418,420,6824300,"2016-09-20","SOCI"
418,422,418,420,10049000,"2016-09-21","SOCI"
420,428,418,422,10379900,"2016-09-22","SOCI"
424,428,420,424,7692400,"2016-09-23","SOCI"
424,424,416,420,6877300,"2016-09-26","SOCI"
420,422,416,422,6317200,"2016-09-27","SOCI"
422,422,416,416,4472000,"2016-09-28","SOCI"
416,422,410,410,11159800,"2016-09-29","SOCI"
410,420,410,418,7458400,"2016-09-30","SOCI"
418,420,416,418,5833700,"2016-10-03","SOCI"
418,426,416,422,5277300,"2016-10-04","SOCI"
422,422,416,418,3328700,"2016-10-05","SOCI"
418,420,416,418,4247700,"2016-10-06","SOCI"
418,418,416,418,5749800,"2016-10-07","SOCI"
418,420,416,418,4318400,"2016-10-10","SOCI"
418,422,414,418,4498000,"2016-10-11","SOCI"
418,418,408,414,5677600,"2016-10-12","SOCI"
414,414,406,408,6214500,"2016-10-13","SOCI"
408,410,402,404,5436600,"2016-10-14","SOCI"
404,416,404,414,5015200,"2016-10-17","SOCI"
414,418,414,416,4322000,"2016-10-18","SOCI"
416,420,414,416,4342600,"2016-10-19","SOCI"
416,418,414,416,4608000,"2016-10-20","SOCI"
416,418,412,416,4488300,"2016-10-21","SOCI"
416,418,414,418,4372200,"2016-10-24","SOCI"
418,420,416,418,4631200,"2016-10-25","SOCI"
418,418,410,414,4194400,"2016-10-26","SOCI"
414,414,408,410,6274900,"2016-10-27","SOCI"
410,420,410,416,5690400,"2016-10-28","SOCI"
416,418,414,416,5339100,"2016-10-31","SOCI"
416,420,416,418,4373800,"2016-11-01","SOCI"
418,428,414,414,10401400,"2016-11-02","SOCI"
414,416,412,414,4360300,"2016-11-03","SOCI"
414,416,410,414,3432900,"2016-11-04","SOCI"
414,416,410,414,3716900,"2016-11-07","SOCI"
414,416,412,414,2809600,"2016-11-08","SOCI"
414,416,412,414,3777100,"2016-11-09","SOCI"
414,418,414,414,3762100,"2016-11-10","SOCI"
414,414,408,410,3670000,"2016-11-11","SOCI"
410,410,398,400,2646300,"2016-11-14","SOCI"
400,404,390,396,2947800,"2016-11-15","SOCI"
396,398,390,390,3051100,"2016-11-16","SOCI"
390,394,388,394,3671000,"2016-11-17","SOCI"
394,396,390,394,3208200,"2016-11-18","SOCI"
394,394,388,390,2895300,"2016-11-21","SOCI"
390,394,388,390,2869400,"2016-11-22","SOCI"
390,392,378,380,3826300,"2016-11-23","SOCI"
380,386,380,384,2886600,"2016-11-24","SOCI"
384,388,382,386,3056600,"2016-11-25","SOCI"
386,388,384,388,2941500,"2016-11-28","SOCI"
388,390,382,386,3018000,"2016-11-29","SOCI"
386,392,384,390,2923100,"2016-11-30","SOCI"
390,392,388,388,2828500,"2016-12-01","SOCI"
388,392,386,392,2881300,"2016-12-02","SOCI"
392,396,392,396,2735200,"2016-12-05","SOCI"
396,396,384,386,3309800,"2016-12-06","SOCI"
386,390,386,388,2828800,"2016-12-07","SOCI"
388,390,386,388,2891100,"2016-12-08","SOCI"
388,388,374,374,6167200,"2016-12-09","SOCI"
374,382,370,374,4626600,"2016-12-13","SOCI"
380,382,366,370,3488400,"2016-12-14","SOCI"
370,370,360,364,3013300,"2016-12-15","SOCI"
364,368,360,364,3030000,"2016-12-16","SOCI"
364,366,356,358,2789500,"2016-12-19","SOCI"
358,360,350,350,4143800,"2016-12-20","SOCI"
350,364,350,354,3125200,"2016-12-21","SOCI"
354,358,350,354,3037100,"2016-12-22","SOCI"
356,358,350,352,2933100,"2016-12-23","SOCI"
352,354,336,344,4219800,"2016-12-27","SOCI"
344,348,338,338,3505400,"2016-12-28","SOCI"
340,344,336,344,4207000,"2016-12-29","SOCI"
344,346,334,334,3607700,"2016-12-30","SOCI"
334,334,334,334,0,"2017-01-02","SOCI"
334,342,330,336,3398600,"2017-01-03","SOCI"
336,338,328,330,3749800,"2017-01-04","SOCI"
332,336,328,336,1644800,"2017-01-05","SOCI"
336,340,334,336,5016600,"2017-01-06","SOCI"
336,342,332,334,3976100,"2017-01-09","SOCI"
334,338,328,330,4251300,"2017-01-10","SOCI"
330,338,326,328,2153500,"2017-01-11","SOCI"
328,336,322,330,4930300,"2017-01-12","SOCI"
332,334,320,324,7165800,"2017-01-13","SOCI"
324,330,320,324,1537200,"2017-01-16","SOCI"
324,326,316,320,2722100,"2017-01-17","SOCI"
320,322,314,316,3298400,"2017-01-18","SOCI"
316,324,316,320,1235800,"2017-01-19","SOCI"
322,324,314,314,3582700,"2017-01-20","SOCI"
314,318,314,316,1245500,"2017-01-23","SOCI"
316,316,312,312,3348300,"2017-01-24","SOCI"
312,312,304,308,2473500,"2017-01-25","SOCI"
308,310,302,302,1737000,"2017-01-26","SOCI"
300,332,296,308,10848100,"2017-01-27","SOCI"
308,312,302,304,5448900,"2017-01-30","SOCI"
300,306,298,300,4664100,"2017-01-31","SOCI"
300,306,296,300,6084500,"2017-02-01","SOCI"
298,310,296,302,5941000,"2017-02-02","SOCI"
302,306,298,306,2541900,"2017-02-03","SOCI"
300,308,300,302,3252100,"2017-02-06","SOCI"
302,306,300,304,3265500,"2017-02-07","SOCI"
304,306,300,300,3261000,"2017-02-08","SOCI"
300,304,296,298,3156900,"2017-02-09","SOCI"
298,304,296,300,4232300,"2017-02-10","SOCI"
300,306,298,302,3664700,"2017-02-13","SOCI"
302,306,298,306,2845800,"2017-02-14","SOCI"
306,306,306,306,0,"2017-02-15","SOCI"
306,312,300,300,2840300,"2017-02-16","SOCI"
300,304,296,300,2363100,"2017-02-17","SOCI"
296,300,294,296,2077200,"2017-02-20","SOCI"
296,300,286,292,5028100,"2017-02-21","SOCI"
290,296,280,290,4456800,"2017-02-22","SOCI"
288,292,272,280,2414700,"2017-02-23","SOCI"
274,282,272,276,1374300,"2017-02-24","SOCI"
274,276,270,272,1570700,"2017-02-27","SOCI"
272,274,266,268,1422800,"2017-02-28","SOCI"
262,288,262,276,2922800,"2017-03-01","SOCI"
276,312,276,290,21193600,"2017-03-02","SOCI"
292,296,276,280,6189700,"2017-03-03","SOCI"
278,290,274,290,4511100,"2017-03-06","SOCI"
288,292,280,282,2501500,"2017-03-07","SOCI"
282,286,274,278,1372500,"2017-03-08","SOCI"
278,280,272,278,2881200,"2017-03-09","SOCI"
276,280,274,276,1835700,"2017-03-10","SOCI"
276,278,270,272,1352100,"2017-03-13","SOCI"
272,274,268,272,1414400,"2017-03-14","SOCI"
270,278,268,276,1491200,"2017-03-15","SOCI"
276,284,270,272,3814100,"2017-03-16","SOCI"
272,278,268,272,1356800,"2017-03-17","SOCI"
272,278,268,274,1775600,"2017-03-20","SOCI"
272,334,272,322,92278800,"2017-03-21","SOCI"
322,334,314,316,56085900,"2017-03-22","SOCI"
316,332,310,320,47363600,"2017-03-23","SOCI"
322,326,312,314,13883600,"2017-03-24","SOCI"
300,318,300,300,14734900,"2017-03-27","SOCI"
308,324,296,318,56957500,"2017-03-29","SOCI"
326,332,320,326,122678200,"2017-03-30","SOCI"
328,404,326,384,459479700,"2017-03-31","SOCI"
386,422,374,390,254346700,"2017-04-03","SOCI"
390,400,374,386,65292400,"2017-04-04","SOCI"
NA,NA,NA,NA,NA,"2017-04-05","SOCI"
366,384,358,362,51751500,"2017-04-06","SOCI"
362,370,340,350,47433700,"2017-04-07","SOCI"
352,400,348,398,143317100,"2017-04-10","SOCI"
398,412,380,384,123277700,"2017-04-11","SOCI"
382,388,370,374,28236400,"2017-04-12","SOCI"
376,392,372,374,45839600,"2017-04-13","SOCI"
374,382,368,368,14126000,"2017-04-17","SOCI"
372,380,366,368,24977300,"2017-04-18","SOCI"
368,368,368,368,0,"2017-04-19","SOCI"
368,374,350,352,22555800,"2017-04-20","SOCI"
352,376,352,374,37836600,"2017-04-21","SOCI"
374,388,364,370,41416800,"2017-04-25","SOCI"
370,394,372,394,76410800,"2017-04-26","SOCI"
398,408,388,392,100466800,"2017-04-27","SOCI"
392,394,380,384,27604000,"2017-04-28","SOCI"
386,386,372,372,26155400,"2017-05-02","SOCI"
374,376,360,360,21597900,"2017-05-03","SOCI"
362,372,354,366,25169100,"2017-05-04","SOCI"
366,368,356,356,15051800,"2017-05-05","SOCI"
358,364,342,350,31117800,"2017-05-08","SOCI"
350,368,344,346,19205400,"2017-05-09","SOCI"
350,356,312,318,40519400,"2017-05-10","SOCI"
318,332,314,324,14857800,"2017-05-12","SOCI"
324,330,314,322,6740400,"2017-05-15","SOCI"
322,330,310,310,14029800,"2017-05-16","SOCI"
310,328,304,316,19991500,"2017-05-17","SOCI"
316,326,312,322,11813400,"2017-05-18","SOCI"
322,348,320,336,44008500,"2017-05-19","SOCI"
336,346,336,340,20338300,"2017-05-22","SOCI"
340,342,328,332,15438600,"2017-05-23","SOCI"
332,334,318,318,7990700,"2017-05-24","SOCI"
318,324,316,320,4576200,"2017-05-26","SOCI"
320,320,314,318,6952000,"2017-05-29","SOCI"
320,328,318,322,5161000,"2017-05-30","SOCI"
322,326,310,316,6326700,"2017-05-31","SOCI"
316,316,316,316,0,"2017-06-01","SOCI"
318,322,314,316,3425200,"2017-06-02","SOCI"
316,320,308,310,9656800,"2017-06-05","SOCI"
312,312,304,306,8043500,"2017-06-06","SOCI"
310,320,306,312,8273400,"2017-06-07","SOCI"
316,316,308,312,2248000,"2017-06-08","SOCI"
312,312,306,306,2115200,"2017-06-09","SOCI"
308,310,300,304,5419100,"2017-06-12","SOCI"
304,308,300,308,3757700,"2017-06-13","SOCI"
310,310,302,306,6530700,"2017-06-14","SOCI"
308,308,302,306,5424600,"2017-06-15","SOCI"
310,344,310,318,91752500,"2017-06-16","SOCI"
320,324,308,308,17674400,"2017-06-19","SOCI"
310,312,306,308,5538900,"2017-06-20","SOCI"
306,310,302,304,6214200,"2017-06-21","SOCI"
306,312,304,306,4554900,"2017-06-22","SOCI"
306,306,306,306,0,"2017-06-23","SOCI"
306,306,306,306,0,"2017-06-26","SOCI"
306,306,306,306,0,"2017-06-27","SOCI"
306,306,306,306,0,"2017-06-28","SOCI"
306,306,306,306,0,"2017-06-29","SOCI"
306,306,306,306,0,"2017-06-30","SOCI"
306,310,296,300,12588700,"2017-07-03","SOCI"
302,306,296,298,7008100,"2017-07-04","SOCI"
300,302,292,292,11897600,"2017-07-05","SOCI"
292,302,290,292,9705800,"2017-07-06","SOCI"
292,298,288,290,6315500,"2017-07-07","SOCI"
290,290,290,290,0,"2017-07-10","SOCI"
288,290,282,286,3643900,"2017-07-11","SOCI"
286,300,284,296,11374900,"2017-07-12","SOCI"
294,300,290,290,4754100,"2017-07-13","SOCI"
292,296,290,290,4681900,"2017-07-14","SOCI"
292,294,290,294,1652900,"2017-07-17","SOCI"
294,294,290,292,1880300,"2017-07-18","SOCI"
292,294,290,292,1888100,"2017-07-19","SOCI"
292,314,290,302,37486400,"2017-07-20","SOCI"
300,310,294,294,10194300,"2017-07-21","SOCI"
296,296,288,290,4691700,"2017-07-24","SOCI"
290,306,288,300,12468700,"2017-07-25","SOCI"
302,302,292,298,5987900,"2017-07-26","SOCI"
300,302,294,300,6843600,"2017-07-27","SOCI"
300,304,298,302,8584200,"2017-07-28","SOCI"
310,312,300,302,19542600,"2017-07-31","SOCI"
304,306,294,294,9716700,"2017-08-01","SOCI"
290,298,286,290,12193500,"2017-08-02","SOCI"
290,292,286,290,4455600,"2017-08-03","SOCI"
292,292,286,290,2027100,"2017-08-04","SOCI"
290,296,288,290,6996500,"2017-08-07","SOCI"
290,290,286,286,3977400,"2017-08-08","SOCI"
286,290,284,286,5749500,"2017-08-09","SOCI"
288,296,286,288,4468500,"2017-08-10","SOCI"
288,288,278,280,8068800,"2017-08-11","SOCI"
282,286,278,280,2471000,"2017-08-14","SOCI"
282,286,280,284,3132900,"2017-08-15","SOCI"
284,286,280,280,4441900,"2017-08-16","SOCI"
280,280,280,280,0,"2017-08-17","SOCI"
286,286,280,284,3180500,"2017-08-18","SOCI"
284,286,280,282,2653700,"2017-08-21","SOCI"
282,284,278,278,1994700,"2017-08-22","SOCI"
278,292,278,286,23201400,"2017-08-23","SOCI"
288,304,288,290,49678400,"2017-08-24","SOCI"
290,292,282,286,9018800,"2017-08-25","SOCI"
284,290,282,282,6145400,"2017-08-28","SOCI"
282,286,282,282,3883300,"2017-08-29","SOCI"
282,286,282,284,2680900,"2017-08-30","SOCI"
284,284,280,280,4006500,"2017-08-31","SOCI"
280,280,280,280,0,"2017-09-01","SOCI"
280,282,272,272,4085300,"2017-09-04","SOCI"
272,278,264,268,4654000,"2017-09-05","SOCI"
268,274,264,270,8430000,"2017-09-06","SOCI"
270,278,270,272,5000500,"2017-09-07","SOCI"
272,274,266,266,4090400,"2017-09-08","SOCI"
270,284,268,272,5278000,"2017-09-11","SOCI"
274,276,266,270,5222900,"2017-09-12","SOCI"
270,272,258,264,8011200,"2017-09-13","SOCI"
264,268,262,266,2721100,"2017-09-14","SOCI"
268,270,264,268,2676100,"2017-09-15","SOCI"
270,282,270,278,25339800,"2017-09-18","SOCI"
282,296,280,286,40250500,"2017-09-19","SOCI"
290,298,276,286,60825600,"2017-09-20","SOCI"
286,286,286,286,0,"2017-09-21","SOCI"
288,308,288,306,113592500,"2017-09-22","SOCI"
306,316,290,294,83101500,"2017-09-25","SOCI"
300,302,290,290,33572400,"2017-09-26","SOCI"
290,300,282,288,29205300,"2017-09-27","SOCI"
286,294,286,288,10788200,"2017-09-28","SOCI"
290,292,282,284,11509300,"2017-09-29","SOCI"
284,288,276,276,16828200,"2017-10-02","SOCI"
278,286,274,282,13129300,"2017-10-03","SOCI"
282,286,280,286,13478900,"2017-10-04","SOCI"
286,286,282,282,5418200,"2017-10-05","SOCI"
282,294,282,284,21872400,"2017-10-06","SOCI"
284,294,284,286,14352500,"2017-10-09","SOCI"
294,294,282,282,6793100,"2017-10-10","SOCI"
284,284,272,276,13535400,"2017-10-11","SOCI"
280,282,276,276,4370000,"2017-10-12","SOCI"
276,280,272,272,11261500,"2017-10-13","SOCI"
274,276,268,274,10378300,"2017-10-16","SOCI"
272,278,270,272,13276100,"2017-10-17","SOCI"
274,300,274,288,83123100,"2017-10-18","SOCI"
292,292,280,284,18411900,"2017-10-19","SOCI"
284,286,278,280,8649000,"2017-10-20","SOCI"
280,284,278,282,11889700,"2017-10-23","SOCI"
282,284,276,278,13942300,"2017-10-24","SOCI"
280,282,276,276,9980600,"2017-10-25","SOCI"
278,284,276,280,12399200,"2017-10-26","SOCI"
280,284,276,278,7235000,"2017-10-27","SOCI"
278,282,276,282,8983500,"2017-10-30","SOCI"
282,284,274,276,10489800,"2017-10-31","SOCI"
276,282,272,274,13411700,"2017-11-01","SOCI"
274,278,272,272,5511000,"2017-11-02","SOCI"
274,276,272,274,4131400,"2017-11-03","SOCI"
274,280,274,274,16199300,"2017-11-06","SOCI"
276,286,274,280,21442500,"2017-11-07","SOCI"
280,282,276,278,8270800,"2017-11-08","SOCI"
280,282,276,276,6215800,"2017-11-09","SOCI"
276,290,274,282,35767000,"2017-11-10","SOCI"
282,294,282,288,26582000,"2017-11-13","SOCI"
290,292,282,284,16090600,"2017-11-14","SOCI"
284,286,278,280,13779500,"2017-11-15","SOCI"
280,290,280,282,17211300,"2017-11-16","SOCI"
284,284,278,280,10887200,"2017-11-17","SOCI"
280,282,276,278,7535700,"2017-11-20","SOCI"
280,294,276,286,49610300,"2017-11-21","SOCI"
288,292,284,284,26196200,"2017-11-22","SOCI"
286,320,284,308,200509800,"2017-11-23","SOCI"
308,314,292,296,92408400,"2017-11-24","SOCI"
298,298,286,288,34468300,"2017-11-27","SOCI"
288,292,280,284,21725000,"2017-11-28","SOCI"
284,294,282,288,22734900,"2017-11-29","SOCI"
302,302,278,280,24633600,"2017-11-30","SOCI"
280,280,280,280,0,"2017-12-01","SOCI"
280,282,264,266,34172100,"2017-12-04","SOCI"
266,272,250,256,40336200,"2017-12-05","SOCI"
258,262,246,250,30112600,"2017-12-06","SOCI"
250,250,242,242,17572200,"2017-12-07","SOCI"
244,252,242,246,12817200,"2017-12-08","SOCI"
246,250,232,232,38801200,"2017-12-11","SOCI"
240,242,232,236,25124300,"2017-12-12","SOCI"
238,246,232,242,28378400,"2017-12-13","SOCI"
244,246,236,240,14755500,"2017-12-14","SOCI"
246,246,230,232,16343500,"2017-12-15","SOCI"
232,246,232,240,32435300,"2017-12-18","SOCI"
242,242,236,236,11214800,"2017-12-19","SOCI"
238,238,232,234,8987900,"2017-12-20","SOCI"
236,238,234,236,5719700,"2017-12-21","SOCI"
236,238,232,232,9127700,"2017-12-22","SOCI"
232,232,232,232,0,"2017-12-25","SOCI"
232,232,232,232,0,"2017-12-26","SOCI"
234,240,234,236,7094000,"2017-12-27","SOCI"
238,240,236,236,8753100,"2017-12-28","SOCI"
238,250,236,236,44910600,"2017-12-29","SOCI"
236,236,236,236,0,"2018-01-01","SOCI"
236,246,236,240,22869700,"2018-01-02","SOCI"
242,256,242,250,65164400,"2018-01-03","SOCI"
254,260,250,250,66574600,"2018-01-04","SOCI"
250,252,246,250,19119100,"2018-01-05","SOCI"
252,256,250,250,26221700,"2018-01-08","SOCI"
252,260,250,254,54033900,"2018-01-09","SOCI"
256,266,254,260,73939900,"2018-01-10","SOCI"
262,262,252,254,39345000,"2018-01-11","SOCI"
256,256,248,250,23476000,"2018-01-12","SOCI"
254,256,250,254,13433900,"2018-01-15","SOCI"
254,258,252,252,16660200,"2018-01-16","SOCI"
252,260,250,256,36930900,"2018-01-17","SOCI"
256,258,252,252,18641500,"2018-01-18","SOCI"
254,258,250,254,29928700,"2018-01-19","SOCI"
256,272,254,270,143484200,"2018-01-22","SOCI"
274,286,270,270,143064900,"2018-01-23","SOCI"
272,274,262,262,61506500,"2018-01-24","SOCI"
264,272,262,272,36794100,"2018-01-25","SOCI"
280,300,276,288,234223400,"2018-01-26","SOCI"
290,298,288,294,79729400,"2018-01-29","SOCI"
294,298,274,278,68531800,"2018-01-30","SOCI"
276,284,270,280,36590600,"2018-01-31","SOCI"
284,288,278,278,29276400,"2018-02-01","SOCI"
280,280,276,276,15393400,"2018-02-02","SOCI"
274,286,266,280,66216900,"2018-02-05","SOCI"
274,278,262,268,50314600,"2018-02-06","SOCI"
272,278,266,268,41963700,"2018-02-07","SOCI"
270,272,262,264,23220800,"2018-02-08","SOCI"
260,262,254,260,26818100,"2018-02-09","SOCI"
268,274,262,264,20695100,"2018-02-12","SOCI"
264,282,264,272,62499300,"2018-02-13","SOCI"
274,280,272,274,15618900,"2018-02-14","SOCI"
276,282,274,276,31166300,"2018-02-15","SOCI"
276,276,276,276,0,"2018-02-16","SOCI"
278,286,278,282,29351900,"2018-02-19","SOCI"
284,292,282,286,60206500,"2018-02-20","SOCI"
286,294,286,286,47084000,"2018-02-21","SOCI"
282,288,278,280,32755200,"2018-02-22","SOCI"
284,286,276,278,26554000,"2018-02-23","SOCI"
278,282,274,276,31394600,"2018-02-26","SOCI"
276,278,274,274,18947500,"2018-02-27","SOCI"
274,286,272,284,24485300,"2018-02-28","SOCI"
296,296,280,280,59568700,"2018-03-01","SOCI"
280,286,276,278,24777200,"2018-03-02","SOCI"
278,282,274,274,12941100,"2018-03-05","SOCI"
276,282,274,276,23015500,"2018-03-06","SOCI"
274,280,260,266,30968600,"2018-03-07","SOCI"
266,268,256,264,14477300,"2018-03-08","SOCI"
266,270,260,264,13929500,"2018-03-09","SOCI"
264,276,264,266,14496600,"2018-03-12","SOCI"
268,270,264,266,6693000,"2018-03-13","SOCI"
266,274,264,268,17071300,"2018-03-14","SOCI"
268,270,262,264,11410800,"2018-03-15","SOCI"
264,270,258,260,18467600,"2018-03-16","SOCI"
260,264,258,260,9929200,"2018-03-19","SOCI"
262,262,248,258,16590200,"2018-03-20","SOCI"
258,266,256,266,16052900,"2018-03-21","SOCI"
266,274,262,262,20367600,"2018-03-22","SOCI"
256,258,250,256,8756100,"2018-03-23","SOCI"
258,266,252,258,15122600,"2018-03-26","SOCI"
260,264,258,258,8127500,"2018-03-27","SOCI"
258,260,254,254,4775900,"2018-03-28","SOCI"
254,258,252,256,4158200,"2018-03-29","SOCI"
256,256,256,256,0,"2018-03-30","SOCI"
258,258,252,254,9931800,"2018-04-02","SOCI"
254,264,250,258,9562300,"2018-04-03","SOCI"
260,262,250,252,11269000,"2018-04-04","SOCI"
254,256,252,254,3213800,"2018-04-05","SOCI"
252,256,252,252,5549400,"2018-04-06","SOCI"
252,256,250,250,15152700,"2018-04-09","SOCI"
252,262,250,258,24924700,"2018-04-10","SOCI"
260,262,254,254,10254500,"2018-04-11","SOCI"
256,258,250,252,9324600,"2018-04-12","SOCI"
254,256,252,252,4874300,"2018-04-13","SOCI"
252,252,252,252,0,"2018-04-16","SOCI"
252,252,252,252,0,"2018-04-17","SOCI"
258,260,252,256,16780400,"2018-04-18","SOCI"
256,256,256,256,0,"2018-04-19","SOCI"
256,256,256,256,0,"2018-04-20","SOCI"
268,268,260,260,13829900,"2018-04-23","SOCI"
262,262,252,254,14311700,"2018-04-24","SOCI"
254,254,254,254,0,"2018-04-25","SOCI"
254,254,254,254,0,"2018-04-26","SOCI"
254,254,254,254,0,"2018-04-27","SOCI"
236,242,232,236,7469600,"2018-04-30","SOCI"
236,236,236,236,0,"2018-05-01","SOCI"
236,236,214,216,46365200,"2018-05-02","SOCI"
218,218,197,197,43532500,"2018-05-03","SOCI"
195,204,192,193,19243300,"2018-05-04","SOCI"
198,198,190,191,13735300,"2018-05-07","SOCI"
192,192,181,182,18529900,"2018-05-08","SOCI"
182,184,172,181,12195600,"2018-05-09","SOCI"
181,181,181,181,0,"2018-05-10","SOCI"
185,199,185,188,23359200,"2018-05-11","SOCI"
189,189,183,184,6176000,"2018-05-14","SOCI"
185,190,184,184,7438200,"2018-05-15","SOCI"
185,188,184,188,7885500,"2018-05-16","SOCI"
188,202,188,195,20160800,"2018-05-17","SOCI"
196,198,190,190,9705500,"2018-05-18","SOCI"
190,190,185,186,4708700,"2018-05-21","SOCI"
186,190,186,187,3401300,"2018-05-22","SOCI"
188,193,187,190,3634600,"2018-05-23","SOCI"
190,204,190,195,28166000,"2018-05-24","SOCI"
196,202,194,195,14599200,"2018-05-25","SOCI"
196,202,195,200,11429200,"2018-05-28","SOCI"
200,200,200,200,0,"2018-05-29","SOCI"
212,224,206,208,62377500,"2018-05-30","SOCI"
188,212,188,202,12942400,"2018-05-31","SOCI"
202,202,202,202,0,"2018-06-01","SOCI"
202,210,198,200,13496400,"2018-06-04","SOCI"
189,208,189,198,9206900,"2018-06-05","SOCI"
198,204,196,197,5755600,"2018-06-06","SOCI"
197,204,196,200,7840500,"2018-06-07","SOCI"
200,202,196,197,5108700,"2018-06-08","SOCI"
197,197,197,197,0,"2018-06-11","SOCI"
197,197,197,197,0,"2018-06-12","SOCI"
197,197,197,197,0,"2018-06-13","SOCI"
197,197,197,197,0,"2018-06-14","SOCI"
197,197,197,197,0,"2018-06-15","SOCI"
197,197,197,197,0,"2018-06-18","SOCI"
197,197,197,197,0,"2018-06-19","SOCI"
197,198,185,190,6660400,"2018-06-20","SOCI"
192,192,186,186,4773800,"2018-06-21","SOCI"
180,187,178,180,12008900,"2018-06-22","SOCI"
180,185,178,180,4238700,"2018-06-25","SOCI"
170,184,170,175,5353700,"2018-06-26","SOCI"
175,180,173,173,2206300,"2018-06-27","SOCI"
173,175,165,166,7443800,"2018-06-28","SOCI"
166,168,159,161,13783900,"2018-06-29","SOCI"
165,171,159,161,4909700,"2018-07-02","SOCI"
161,164,150,152,8538000,"2018-07-03","SOCI"
156,156,137,143,13826000,"2018-07-04","SOCI"
142,148,138,141,5639000,"2018-07-05","SOCI"
145,189,141,164,152110100,"2018-07-06","SOCI"
168,168,158,159,29385300,"2018-07-09","SOCI"
159,164,159,160,8041600,"2018-07-10","SOCI"
160,161,154,156,9589300,"2018-07-11","SOCI"
156,172,155,163,19097500,"2018-07-12","SOCI"
163,169,159,159,11820300,"2018-07-13","SOCI"
159,162,157,158,4898200,"2018-07-16","SOCI"
159,160,157,158,2727100,"2018-07-17","SOCI"
160,161,157,159,3603200,"2018-07-18","SOCI"
160,165,157,157,14778600,"2018-07-19","SOCI"
159,160,157,157,3117100,"2018-07-20","SOCI"
158,164,157,161,15254500,"2018-07-23","SOCI"
162,172,160,169,44480100,"2018-07-24","SOCI"
171,172,165,168,10445900,"2018-07-25","SOCI"
168,177,167,176,29948000,"2018-07-26","SOCI"
177,182,174,175,19800000,"2018-07-27","SOCI"
175,177,172,174,7920900,"2018-07-30","SOCI"
174,174,165,169,10537600,"2018-07-31","SOCI"
169,173,166,170,3504700,"2018-08-01","SOCI"
170,173,166,166,4983500,"2018-08-02","SOCI"
167,170,166,167,3475300,"2018-08-03","SOCI"
167,173,167,170,5291500,"2018-08-06","SOCI"
172,173,169,169,5022100,"2018-08-07","SOCI"
170,175,168,173,10635700,"2018-08-08","SOCI"
174,182,174,177,21946900,"2018-08-09","SOCI"
183,183,174,176,8920600,"2018-08-10","SOCI"
174,176,161,161,9689500,"2018-08-13","SOCI"
161,161,154,156,7631900,"2018-08-14","SOCI"
156,164,151,156,5543900,"2018-08-15","SOCI"
154,158,151,155,5187100,"2018-08-16","SOCI"
155,155,155,155,0,"2018-08-17","SOCI"
156,164,154,164,9767300,"2018-08-20","SOCI"
169,173,160,162,33487000,"2018-08-21","SOCI"
162,162,162,162,0,"2018-08-22","SOCI"
162,164,159,159,4508200,"2018-08-23","SOCI"
159,160,158,159,1876400,"2018-08-24","SOCI"
161,162,159,160,5263200,"2018-08-27","SOCI"
161,163,158,159,4291200,"2018-08-28","SOCI"
159,162,158,158,4301100,"2018-08-29","SOCI"
159,161,157,159,3665400,"2018-08-30","SOCI"
159,159,155,157,3191500,"2018-08-31","SOCI"
157,158,155,156,2517100,"2018-09-03","SOCI"
156,156,149,149,6624500,"2018-09-04","SOCI"
152,152,131,135,18150700,"2018-09-05","SOCI"
131,138,131,136,5829600,"2018-09-06","SOCI"
128,139,128,137,3546300,"2018-09-07","SOCI"
138,144,133,140,10121400,"2018-09-10","SOCI"
140,140,140,140,0,"2018-09-11","SOCI"
140,148,140,142,7292300,"2018-09-12","SOCI"
143,149,143,145,4410400,"2018-09-13","SOCI"
146,148,144,146,2064200,"2018-09-14","SOCI"
147,147,135,143,2235400,"2018-09-17","SOCI"
143,143,139,141,3513900,"2018-09-18","SOCI"
141,141,138,140,6779900,"2018-09-19","SOCI"
141,149,141,142,12890000,"2018-09-20","SOCI"
142,144,139,140,3458400,"2018-09-21","SOCI"
140,142,137,138,4848000,"2018-09-24","SOCI"
138,140,137,140,1187800,"2018-09-25","SOCI"
140,143,139,139,5511300,"2018-09-26","SOCI"
139,141,139,140,2465100,"2018-09-27","SOCI"
141,142,139,140,1570800,"2018-09-28","SOCI"
140,143,140,143,4634600,"2018-10-01","SOCI"
144,148,142,142,14016700,"2018-10-02","SOCI"
142,145,140,140,1442000,"2018-10-03","SOCI"
140,143,135,135,5946800,"2018-10-04","SOCI"
135,136,133,136,3738600,"2018-10-05","SOCI"
136,138,134,135,3456300,"2018-10-08","SOCI"
136,137,134,136,2333600,"2018-10-09","SOCI"
136,137,135,136,1159400,"2018-10-10","SOCI"
134,134,129,133,3320200,"2018-10-11","SOCI"
133,145,133,135,21142800,"2018-10-12","SOCI"
136,142,133,133,11155200,"2018-10-15","SOCI"
132,136,130,134,2604400,"2018-10-16","SOCI"
136,140,134,136,6680000,"2018-10-17","SOCI"
137,138,135,137,1673800,"2018-10-18","SOCI"
136,138,135,137,1832800,"2018-10-19","SOCI"
137,138,136,136,2642600,"2018-10-22","SOCI"
135,137,133,133,5416700,"2018-10-23","SOCI"
133,135,131,132,2465500,"2018-10-24","SOCI"
132,139,131,134,6217300,"2018-10-25","SOCI"
135,136,133,133,1585300,"2018-10-26","SOCI"
133,134,129,129,4096300,"2018-10-29","SOCI"
130,131,127,128,3691600,"2018-10-30","SOCI"
128,130,127,128,1874100,"2018-10-31","SOCI"
129,130,127,127,2723500,"2018-11-01","SOCI"
127,129,125,125,2564900,"2018-11-02","SOCI"
124,130,124,126,1623400,"2018-11-05","SOCI"
128,129,126,128,1541100,"2018-11-06","SOCI"
128,129,126,126,1654300,"2018-11-07","SOCI"
127,136,127,130,10761400,"2018-11-08","SOCI"
130,131,127,130,3348000,"2018-11-09","SOCI"
130,130,126,127,1976900,"2018-11-12","SOCI"
127,129,127,127,1633400,"2018-11-13","SOCI"
127,129,127,127,718000,"2018-11-14","SOCI"
129,129,125,127,3302300,"2018-11-15","SOCI"
128,132,128,129,4343900,"2018-11-16","SOCI"
129,130,126,128,1544400,"2018-11-19","SOCI"
128,128,128,128,0,"2018-11-20","SOCI"
130,130,124,126,8323000,"2018-11-21","SOCI"
126,127,125,125,3173200,"2018-11-22","SOCI"
125,127,123,125,3969900,"2018-11-23","SOCI"
125,126,123,125,2710800,"2018-11-26","SOCI"
125,128,121,128,7502200,"2018-11-27","SOCI"
129,136,128,128,16038400,"2018-11-28","SOCI"
129,130,125,125,5467500,"2018-11-29","SOCI"
125,129,125,126,3630500,"2018-11-30","SOCI"
126,130,126,129,5514400,"2018-12-03","SOCI"
129,135,129,133,12801000,"2018-12-04","SOCI"
133,133,128,129,5444800,"2018-12-05","SOCI"
129,137,127,136,18189200,"2018-12-06","SOCI"
138,145,136,142,25992000,"2018-12-07","SOCI"
141,143,138,138,7604400,"2018-12-10","SOCI"
138,140,133,135,5817700,"2018-12-11","SOCI"
136,139,135,136,3668300,"2018-12-12","SOCI"
137,143,136,137,9663500,"2018-12-13","SOCI"
137,141,134,135,7969000,"2018-12-14","SOCI"
135,138,133,136,3304300,"2018-12-17","SOCI"
136,137,134,135,1790300,"2018-12-18","SOCI"
136,136,131,134,3051600,"2018-12-19","SOCI"
134,137,133,134,1969200,"2018-12-20","SOCI"
138,138,133,134,1240400,"2018-12-21","SOCI"
134,134,134,134,0,"2018-12-24","SOCI"
134,134,134,134,0,"2018-12-25","SOCI"
130,134,129,130,2335400,"2018-12-26","SOCI"
131,135,131,131,1334200,"2018-12-27","SOCI"
132,134,131,131,1048500,"2018-12-28","SOCI"
131,131,131,131,0,"2018-12-31","SOCI"
131,131,131,131,0,"2019-01-01","SOCI"
131,133,129,130,2038900,"2019-01-02","SOCI"
130,132,130,130,2615300,"2019-01-03","SOCI"
130,134,130,132,3622500,"2019-01-04","SOCI"
133,150,132,144,27259100,"2019-01-07","SOCI"
146,168,144,156,69284500,"2019-01-08","SOCI"
157,159,150,151,15643700,"2019-01-09","SOCI"
152,153,144,146,16685500,"2019-01-10","SOCI"
148,157,148,154,18404500,"2019-01-11","SOCI"
155,157,150,152,6454100,"2019-01-14","SOCI"
152,154,150,152,7311900,"2019-01-15","SOCI"
152,162,152,158,16825800,"2019-01-16","SOCI"
158,165,158,160,19953700,"2019-01-17","SOCI"
162,165,155,159,11218900,"2019-01-18","SOCI"
160,165,157,157,6963400,"2019-01-21","SOCI"
158,161,156,158,2264100,"2019-01-22","SOCI"
158,164,157,164,14036600,"2019-01-23","SOCI"
166,170,164,164,17036200,"2019-01-24","SOCI"
165,168,164,167,6830100,"2019-01-25","SOCI"
168,169,162,164,8775400,"2019-01-28","SOCI"
164,176,161,172,39491900,"2019-01-29","SOCI"
167,175,163,168,21686600,"2019-01-30","SOCI"
170,171,167,168,8244500,"2019-01-31","SOCI"
168,172,168,168,4404200,"2019-02-01","SOCI"
169,171,168,170,6715500,"2019-02-04","SOCI"
170,170,170,170,0,"2019-02-05","SOCI"
170,171,167,168,6868300,"2019-02-06","SOCI"
170,173,167,169,10942100,"2019-02-07","SOCI"
169,171,167,169,8391700,"2019-02-08","SOCI"
167,187,167,185,74898400,"2019-02-11","SOCI"
190,190,172,176,49510700,"2019-02-12","SOCI"
176,182,172,174,13475800,"2019-02-13","SOCI"
175,178,173,175,5077300,"2019-02-14","SOCI"
175,177,158,163,17583000,"2019-02-15","SOCI"
163,168,163,165,7648800,"2019-02-18","SOCI"
166,168,161,162,7335100,"2019-02-19","SOCI"
165,170,163,170,8585600,"2019-02-20","SOCI"
171,172,167,167,8598900,"2019-02-21","SOCI"
169,170,160,164,7765000,"2019-02-22","SOCI"
165,167,162,162,3727700,"2019-02-25","SOCI"
162,167,161,163,4187900,"2019-02-26","SOCI"
163,166,161,163,8495500,"2019-02-27","SOCI"
163,164,158,160,6131600,"2019-02-28","SOCI"
160,163,158,158,4358500,"2019-03-01","SOCI"
159,163,156,161,7342100,"2019-03-04","SOCI"
160,161,157,158,6857500,"2019-03-05","SOCI"
159,160,156,158,3684100,"2019-03-06","SOCI"
158,158,158,158,0,"2019-03-07","SOCI"
158,163,156,163,6160200,"2019-03-08","SOCI"
163,170,163,166,12438400,"2019-03-11","SOCI"
167,169,161,163,3482200,"2019-03-12","SOCI"
159,161,151,154,7566600,"2019-03-13","SOCI"
157,157,154,157,1813500,"2019-03-14","SOCI"
155,158,153,155,2102200,"2019-03-15","SOCI"
156,158,155,156,803000,"2019-03-18","SOCI"
155,157,155,155,834300,"2019-03-19","SOCI"
156,158,156,157,1141100,"2019-03-20","SOCI"
156,160,155,157,2990500,"2019-03-21","SOCI"
161,162,159,160,1500700,"2019-03-22","SOCI"
159,159,152,154,2561200,"2019-03-25","SOCI"
153,158,153,157,2993900,"2019-03-26","SOCI"
156,158,153,155,582200,"2019-03-27","SOCI"
156,157,153,154,1419300,"2019-03-28","SOCI"
152,158,151,156,3605700,"2019-03-29","SOCI"
156,162,155,157,5191500,"2019-04-01","SOCI"
159,164,156,163,8552400,"2019-04-02","SOCI"
163,163,163,163,0,"2019-04-03","SOCI"
162,166,160,161,8022300,"2019-04-04","SOCI"
167,168,162,164,1563200,"2019-04-05","SOCI"
163,166,159,162,1658400,"2019-04-08","SOCI"
160,165,160,163,1533800,"2019-04-09","SOCI"
162,165,161,165,1608900,"2019-04-10","SOCI"
163,164,160,162,929600,"2019-04-11","SOCI"
160,164,160,163,1038700,"2019-04-12","SOCI"
164,164,159,160,4659800,"2019-04-15","SOCI"
161,163,157,160,4088400,"2019-04-16","SOCI"
160,160,160,160,0,"2019-04-17","SOCI"
160,164,160,163,3542100,"2019-04-18","SOCI"
163,163,163,163,0,"2019-04-19","SOCI"
163,166,162,162,4862900,"2019-04-22","SOCI"
164,171,163,170,12899900,"2019-04-23","SOCI"
173,183,172,182,33297200,"2019-04-24","SOCI"
182,183,175,175,12163600,"2019-04-25","SOCI"
175,182,173,180,8548400,"2019-04-26","SOCI"
180,182,176,177,3582300,"2019-04-29","SOCI"
175,180,175,175,3028400,"2019-04-30","SOCI"
175,175,175,175,0,"2019-05-01","SOCI"
183,232,182,218,250593000,"2019-05-02","SOCI"
218,224,197,218,100949400,"2019-05-03","SOCI"
212,216,202,206,16749200,"2019-05-06","SOCI"
206,250,206,236,212126200,"2019-05-07","SOCI"
234,244,226,234,63241900,"2019-05-08","SOCI"
232,256,230,234,103267300,"2019-05-09","SOCI"
236,246,224,240,65017500,"2019-05-10","SOCI"
240,244,224,224,49174300,"2019-05-13","SOCI"
220,240,210,240,79394400,"2019-05-14","SOCI"
242,246,224,226,48917500,"2019-05-15","SOCI"
232,240,218,226,59476800,"2019-05-16","SOCI"
228,230,191,195,82749100,"2019-05-17","SOCI"
195,206,184,184,92890400,"2019-05-20","SOCI"
185,197,184,188,57394800,"2019-05-21","SOCI"
189,193,184,191,18379200,"2019-05-22","SOCI"
191,197,190,196,35453700,"2019-05-23","SOCI"
197,214,196,210,105537600,"2019-05-24","SOCI"
210,220,204,212,64002200,"2019-05-27","SOCI"
214,216,200,202,33192200,"2019-05-28","SOCI"
202,212,202,204,26397000,"2019-05-29","SOCI"
204,204,204,204,0,"2019-05-30","SOCI"
208,208,200,204,21254800,"2019-05-31","SOCI"
204,204,204,204,0,"2019-06-03","SOCI"
204,204,204,204,0,"2019-06-04","SOCI"
204,204,204,204,0,"2019-06-05","SOCI"
204,204,204,204,0,"2019-06-06","SOCI"
204,204,204,204,0,"2019-06-07","SOCI"
202,216,202,210,30015300,"2019-06-10","SOCI"
210,236,210,236,87086200,"2019-06-11","SOCI"
240,242,224,226,62827500,"2019-06-12","SOCI"
230,236,224,230,32619100,"2019-06-13","SOCI"
236,236,222,222,17691800,"2019-06-14","SOCI"
222,228,214,216,22421900,"2019-06-17","SOCI"
214,224,200,210,27720900,"2019-06-18","SOCI"
NA,NA,NA,NA,NA,"2019-06-19","SOCI"
218,246,218,244,96323600,"2019-06-20","SOCI"
246,248,230,236,57643900,"2019-06-21","SOCI"
238,248,232,238,40739700,"2019-06-24","SOCI"
238,244,230,232,33521700,"2019-06-25","SOCI"
232,248,228,242,55153600,"2019-06-26","SOCI"
244,248,232,234,29886500,"2019-06-27","SOCI"
236,238,224,230,21716000,"2019-06-28","SOCI"
230,240,230,232,26677500,"2019-07-01","SOCI"
238,238,224,230,14343500,"2019-07-02","SOCI"
230,234,226,228,16950500,"2019-07-03","SOCI"
230,260,228,260,102594000,"2019-07-04","SOCI"
260,262,246,248,69112300,"2019-07-05","SOCI"
248,258,240,244,28609200,"2019-07-08","SOCI"
244,248,240,242,14827000,"2019-07-09","SOCI"
242,254,236,246,32078200,"2019-07-10","SOCI"
246,250,240,242,14629400,"2019-07-11","SOCI"
244,246,240,242,12655000,"2019-07-12","SOCI"
248,260,242,254,57619900,"2019-07-15","SOCI"
254,256,244,248,23159700,"2019-07-16","SOCI"
250,254,242,248,15369400,"2019-07-17","SOCI"
248,254,244,246,12049900,"2019-07-18","SOCI"
248,254,242,244,23406800,"2019-07-19","SOCI"
246,248,226,230,48774900,"2019-07-22","SOCI"
230,242,230,238,33299400,"2019-07-23","SOCI"
238,240,226,230,44638400,"2019-07-24","SOCI"
230,236,226,230,15751600,"2019-07-25","SOCI"
230,234,222,224,24071300,"2019-07-26","SOCI"
226,226,206,210,40967800,"2019-07-29","SOCI"
210,220,208,216,27033500,"2019-07-30","SOCI"
216,230,210,228,40940500,"2019-07-31","SOCI"
228,234,222,224,16662800,"2019-08-01","SOCI"
222,222,214,216,13668100,"2019-08-02","SOCI"
214,220,199,206,26550700,"2019-08-05","SOCI"
200,208,189,202,40145600,"2019-08-06","SOCI"
210,212,200,202,29157400,"2019-08-07","SOCI"
206,208,198,204,12337500,"2019-08-08","SOCI"
204,210,202,202,11542200,"2019-08-09","SOCI"
200,216,200,214,26115800,"2019-08-12","SOCI"
210,216,206,206,13816500,"2019-08-13","SOCI"
206,216,206,210,20216700,"2019-08-14","SOCI"
206,210,200,206,13892300,"2019-08-15","SOCI"
206,212,202,206,12836000,"2019-08-16","SOCI"
206,210,200,202,10980300,"2019-08-19","SOCI"
202,204,196,198,13572200,"2019-08-20","SOCI"
198,202,196,198,6183400,"2019-08-21","SOCI"
202,204,191,191,9271600,"2019-08-22","SOCI"
191,193,188,189,7336200,"2019-08-23","SOCI"
187,202,185,197,18582500,"2019-08-26","SOCI"
195,199,191,192,8944900,"2019-08-27","SOCI"
192,208,192,204,20054000,"2019-08-28","SOCI"
204,206,197,200,5180000,"2019-08-29","SOCI"
200,204,199,200,5648900,"2019-08-30","SOCI"
200,204,190,192,8424400,"2019-09-02","SOCI"
192,197,191,194,6602800,"2019-09-03","SOCI"
191,202,190,194,16441400,"2019-09-04","SOCI"
195,198,192,193,4194000,"2019-09-05","SOCI"
195,210,195,210,32726400,"2019-09-06","SOCI"
210,218,206,208,33193000,"2019-09-09","SOCI"
210,210,200,202,13444100,"2019-09-10","SOCI"
200,208,200,206,14020900,"2019-09-11","SOCI"
206,208,200,202,9296800,"2019-09-12","SOCI"
202,214,202,210,31798900,"2019-09-13","SOCI"
210,214,204,206,10915800,"2019-09-16","SOCI"
208,210,198,204,12175800,"2019-09-17","SOCI"
204,206,200,202,7953400,"2019-09-18","SOCI"
204,206,200,202,12813000,"2019-09-19","SOCI"
204,212,202,204,22192300,"2019-09-20","SOCI"
204,208,199,199,17554700,"2019-09-23","SOCI"
199,202,190,193,20510000,"2019-09-24","SOCI"
193,195,191,191,8453400,"2019-09-25","SOCI"
191,200,191,199,12540300,"2019-09-26","SOCI"
199,202,196,197,8905300,"2019-09-27","SOCI"
196,198,192,195,3877200,"2019-09-30","SOCI"
195,197,191,194,7522300,"2019-10-01","SOCI"
194,194,188,189,11476000,"2019-10-02","SOCI"
189,191,181,189,12833000,"2019-10-03","SOCI"
188,192,186,186,6416400,"2019-10-04","SOCI"
186,191,186,188,7240800,"2019-10-07","SOCI"
188,195,187,194,8677000,"2019-10-08","SOCI"
194,196,190,194,6962100,"2019-10-09","SOCI"
194,202,193,198,16990900,"2019-10-10","SOCI"
200,202,195,195,8408300,"2019-10-11","SOCI"
195,200,194,196,4547400,"2019-10-14","SOCI"
196,197,190,192,6627200,"2019-10-15","SOCI"
194,197,191,194,2807100,"2019-10-16","SOCI"
194,195,191,193,4458600,"2019-10-17","SOCI"
193,194,190,192,4940600,"2019-10-18","SOCI"
192,195,187,190,7480100,"2019-10-21","SOCI"
191,193,188,189,3539500,"2019-10-22","SOCI"
188,191,186,187,6288700,"2019-10-23","SOCI"
186,191,186,189,7086500,"2019-10-24","SOCI"
190,192,187,188,4744000,"2019-10-25","SOCI"
188,190,186,187,2716000,"2019-10-28","SOCI"
187,198,187,197,16180700,"2019-10-29","SOCI"
197,198,192,193,10895600,"2019-10-30","SOCI"
196,210,195,208,67359500,"2019-10-31","SOCI"
208,214,202,204,33199000,"2019-11-01","SOCI"
206,210,204,208,14066000,"2019-11-04","SOCI"
210,210,204,206,9958600,"2019-11-05","SOCI"
206,208,197,200,16039300,"2019-11-06","SOCI"
200,206,195,195,15385500,"2019-11-07","SOCI"
195,204,195,200,8591000,"2019-11-08","SOCI"
200,202,198,199,6339800,"2019-11-11","SOCI"
200,210,195,202,24059900,"2019-11-12","SOCI"
204,206,202,204,11164500,"2019-11-13","SOCI"
204,204,195,196,10991800,"2019-11-14","SOCI"
197,200,195,198,8396800,"2019-11-15","SOCI"
200,200,196,199,4159200,"2019-11-18","SOCI"
198,202,198,198,4127300,"2019-11-19","SOCI"
198,206,196,200,16831200,"2019-11-20","SOCI"
200,202,196,200,5067100,"2019-11-21","SOCI"
200,200,196,196,4802700,"2019-11-22","SOCI"
196,196,183,183,32113700,"2019-11-25","SOCI"
183,184,173,176,19783200,"2019-11-26","SOCI"
176,182,173,175,12560500,"2019-11-27","SOCI"
177,181,166,169,18002400,"2019-11-28","SOCI"
163,171,163,167,6943800,"2019-11-29","SOCI"
167,173,167,171,5471800,"2019-12-02","SOCI"
171,173,169,170,6969000,"2019-12-03","SOCI"
170,170,165,167,4628900,"2019-12-04","SOCI"
167,179,167,175,16475600,"2019-12-05","SOCI"
180,180,173,173,5966900,"2019-12-06","SOCI"
175,178,171,173,7004600,"2019-12-09","SOCI"
173,175,171,172,5968100,"2019-12-10","SOCI"
172,176,170,173,6965400,"2019-12-11","SOCI"
173,175,171,173,5091900,"2019-12-12","SOCI"
173,176,172,174,5830100,"2019-12-13","SOCI"
174,175,170,173,8767700,"2019-12-16","SOCI"
173,175,171,172,4817100,"2019-12-17","SOCI"
173,184,171,178,27752900,"2019-12-18","SOCI"
179,181,177,180,7410800,"2019-12-19","SOCI"
180,180,174,174,6788700,"2019-12-20","SOCI"
175,175,171,175,4551700,"2019-12-23","SOCI"
175,180,173,175,6321300,"2019-12-26","SOCI"
175,176,172,175,2696500,"2019-12-27","SOCI"
175,178,172,172,6742700,"2019-12-30","SOCI"
172,174,171,172,2498400,"2020-01-02","SOCI"
172,174,168,171,6244300,"2020-01-03","SOCI"
171,171,168,168,9464600,"2020-01-06","SOCI"
168,170,167,170,4909900,"2020-01-07","SOCI"
170,172,166,167,3835100,"2020-01-08","SOCI"
167,171,166,168,5015500,"2020-01-09","SOCI"
168,171,168,171,4279600,"2020-01-10","SOCI"
172,175,171,172,6546500,"2020-01-13","SOCI"
172,173,169,170,2711500,"2020-01-14","SOCI"
170,172,168,169,5197500,"2020-01-15","SOCI"
169,170,168,168,1190100,"2020-01-16","SOCI"
169,173,168,170,4379600,"2020-01-17","SOCI"
171,173,168,169,2875000,"2020-01-20","SOCI"
169,171,165,166,4973000,"2020-01-21","SOCI"
167,168,164,164,2472800,"2020-01-22","SOCI"
164,165,160,162,7744800,"2020-01-23","SOCI"
164,164,161,162,2208000,"2020-01-24","SOCI"
162,162,148,150,18738200,"2020-01-27","SOCI"
150,152,148,148,5781000,"2020-01-28","SOCI"
150,154,148,153,4111500,"2020-01-29","SOCI"
153,156,149,150,4296700,"2020-01-30","SOCI"
150,152,140,142,9337800,"2020-01-31","SOCI"
144,144,131,131,11216500,"2020-02-03","SOCI"
133,135,129,130,6282400,"2020-02-04","SOCI"
130,140,130,138,11655400,"2020-02-05","SOCI"
143,152,139,141,26960600,"2020-02-06","SOCI"
142,143,136,140,6478000,"2020-02-07","SOCI"
140,147,138,140,8826700,"2020-02-10","SOCI"
140,141,133,134,6565600,"2020-02-11","SOCI"
135,145,131,133,9457300,"2020-02-12","SOCI"
133,138,129,129,10977200,"2020-02-13","SOCI"
135,135,127,128,4795500,"2020-02-14","SOCI"
129,130,125,129,8525500,"2020-02-17","SOCI"
125,132,125,131,8314800,"2020-02-18","SOCI"
126,136,126,136,5361700,"2020-02-19","SOCI"
136,141,135,137,9355700,"2020-02-20","SOCI"
139,139,133,135,4307300,"2020-02-21","SOCI"
135,135,123,124,11919300,"2020-02-24","SOCI"
114,125,114,120,9029500,"2020-02-25","SOCI"
121,124,117,119,5738400,"2020-02-26","SOCI"
119,119,104,105,24136900,"2020-02-27","SOCI"
100,105,90,103,24280500,"2020-02-28","SOCI"
103,108,95,101,12817600,"2020-03-02","SOCI"
102,114,102,112,20932300,"2020-03-03","SOCI"
109,118,109,116,9708900,"2020-03-04","SOCI"
116,119,112,112,8896100,"2020-03-05","SOCI"
110,111,107,111,2642400,"2020-03-06","SOCI"
105,105,98,98,14415400,"2020-03-09","SOCI"
100,103,97,101,11514600,"2020-03-10","SOCI"
101,104,97,100,6288000,"2020-03-11","SOCI"
100,100,90,90,10484900,"2020-03-12","SOCI"
88,92,84,86,12172500,"2020-03-13","SOCI"
86,87,80,80,11524600,"2020-03-16","SOCI"
80,80,75,75,6138400,"2020-03-17","SOCI"
75,77,70,70,11782200,"2020-03-18","SOCI"
66,69,66,66,5237800,"2020-03-19","SOCI"
64,74,62,71,12101700,"2020-03-20","SOCI"
67,72,67,67,4170500,"2020-03-23","SOCI"
63,74,63,69,6615000,"2020-03-24","SOCI"
65,83,65,79,8622800,"2020-03-26","SOCI"
79,95,79,82,13506000,"2020-03-27","SOCI"
80,81,77,77,3419400,"2020-03-30","SOCI"
79,87,79,83,10781300,"2020-03-31","SOCI"
83,90,79,85,9466000,"2020-04-01","SOCI"
85,114,84,114,45705400,"2020-04-02","SOCI"
125,136,108,114,71141700,"2020-04-03","SOCI"
114,121,110,118,13288600,"2020-04-06","SOCI"
119,123,110,115,17297800,"2020-04-07","SOCI"
115,115,107,107,11050600,"2020-04-08","SOCI"
107,108,100,104,15823400,"2020-04-09","SOCI"
106,113,102,112,15809800,"2020-04-13","SOCI"
115,133,115,130,100241500,"2020-04-14","SOCI"
132,132,121,121,31126200,"2020-04-15","SOCI"
113,121,113,118,14664900,"2020-04-16","SOCI"
119,121,116,119,8217000,"2020-04-17","SOCI"
119,119,111,112,12027600,"2020-04-20","SOCI"
111,130,107,119,49210900,"2020-04-21","SOCI"
117,131,114,123,45212400,"2020-04-22","SOCI"
123,127,120,122,16215500,"2020-04-23","SOCI"
121,125,116,119,7439800,"2020-04-24","SOCI"
117,122,115,121,4077900,"2020-04-27","SOCI"
124,125,120,123,9975800,"2020-04-28","SOCI"
123,129,123,125,17961000,"2020-04-29","SOCI"
127,129,119,122,15863000,"2020-04-30","SOCI"
121,121,116,120,9412800,"2020-05-04","SOCI"
120,128,120,128,15061600,"2020-05-05","SOCI"
132,144,128,141,104341300,"2020-05-06","SOCI"
155,155,132,138,34048100,"2020-05-08","SOCI"
138,140,132,135,8230700,"2020-05-11","SOCI"
136,136,126,130,21825800,"2020-05-12","SOCI"
131,143,124,139,48627900,"2020-05-13","SOCI"
138,139,130,130,19649700,"2020-05-14","SOCI"
122,133,122,127,17810000,"2020-05-15","SOCI"
127,132,127,128,5241100,"2020-05-18","SOCI"
130,131,126,127,9661000,"2020-05-19","SOCI"
127,128,123,126,6565900,"2020-05-20","SOCI"
128,132,124,129,10033400,"2020-05-26","SOCI"
130,137,128,137,25237000,"2020-05-27","SOCI"
140,140,130,133,20822400,"2020-05-28","SOCI"
146,146,127,131,8156800,"2020-05-29","SOCI"
130,134,126,128,13281900,"2020-06-02","SOCI"
130,132,124,127,27100400,"2020-06-03","SOCI"
127,134,127,130,26508900,"2020-06-04","SOCI"
131,131,126,130,14385900,"2020-06-05","SOCI"
129,143,129,140,80384600,"2020-06-08","SOCI"
136,145,136,137,42783200,"2020-06-09","SOCI"
140,140,128,130,27137300,"2020-06-10","SOCI"
127,131,125,128,9765700,"2020-06-11","SOCI"
120,128,120,128,23675000,"2020-06-12","SOCI"
124,129,121,122,11429800,"2020-06-15","SOCI"
123,129,123,127,12466200,"2020-06-16","SOCI"
126,131,126,130,17378100,"2020-06-17","SOCI"
131,133,128,131,13635600,"2020-06-18","SOCI"
131,133,128,128,8597100,"2020-06-19","SOCI"
128,131,127,128,7195600,"2020-06-22","SOCI"
129,129,125,127,7648700,"2020-06-23","SOCI"
125,129,125,127,8591200,"2020-06-24","SOCI"
127,129,124,126,5784800,"2020-06-25","SOCI"
127,128,125,126,9959400,"2020-06-26","SOCI"
126,128,124,125,5387400,"2020-06-29","SOCI"
125,128,121,123,10134300,"2020-06-30","SOCI"
123,125,120,123,4764700,"2020-07-01","SOCI"
123,125,121,122,10372000,"2020-07-02","SOCI"
123,124,121,123,5389400,"2020-07-03","SOCI"
123,124,121,122,5356200,"2020-07-06","SOCI"
122,124,121,123,4760000,"2020-07-07","SOCI"
123,124,122,123,5789200,"2020-07-08","SOCI"
123,129,123,128,15992800,"2020-07-09","SOCI"
128,135,125,130,38300800,"2020-07-10","SOCI"
131,133,128,129,14404100,"2020-07-13","SOCI"
129,129,126,127,7748000,"2020-07-14","SOCI"
127,130,126,127,4732700,"2020-07-15","SOCI"
128,140,128,131,60335100,"2020-07-16","SOCI"
132,132,129,129,6113900,"2020-07-17","SOCI"
129,131,125,125,10100300,"2020-07-20","SOCI"
125,128,125,126,7337900,"2020-07-21","SOCI"
126,132,126,129,19748800,"2020-07-22","SOCI"
130,132,129,131,11821700,"2020-07-23","SOCI"
131,148,129,141,125746800,"2020-07-24","SOCI"
141,148,136,140,48847000,"2020-07-27","SOCI"
140,145,137,139,15452100,"2020-07-28","SOCI"
142,142,130,130,31478700,"2020-07-29","SOCI"
130,130,121,121,44079400,"2020-07-30","SOCI"
122,125,113,114,33665600,"2020-08-03","SOCI"
114,118,113,117,8155200,"2020-08-04","SOCI"
117,120,114,118,6252500,"2020-08-05","SOCI"
120,147,118,133,256429700,"2020-08-06","SOCI"
134,135,128,128,25111900,"2020-08-07","SOCI"
130,131,125,128,16147700,"2020-08-10","SOCI"
128,133,128,130,10397400,"2020-08-11","SOCI"
130,130,124,127,11133400,"2020-08-12","SOCI"
128,128,124,126,6812800,"2020-08-13","SOCI"
126,126,122,124,5585100,"2020-08-14","SOCI"
117,126,117,123,6075200,"2020-08-18","SOCI"
120,130,120,125,10708600,"2020-08-19","SOCI"
125,133,123,130,20899900,"2020-08-24","SOCI"
135,139,129,131,52770800,"2020-08-25","SOCI"
130,134,129,132,9573500,"2020-08-26","SOCI"
129,135,129,133,9274300,"2020-08-27","SOCI"
133,139,133,134,18849100,"2020-08-28","SOCI"
131,137,126,130,12058800,"2020-08-31","SOCI"
123,130,123,129,6712400,"2020-09-01","SOCI"
125,135,125,135,13913000,"2020-09-02","SOCI"
136,144,133,133,44100700,"2020-09-03","SOCI"
134,137,126,131,12793700,"2020-09-04","SOCI"
131,139,129,132,19035700,"2020-09-07","SOCI"
132,135,131,131,5773200,"2020-09-08","SOCI"
131,133,126,128,10083900,"2020-09-09","SOCI"
128,128,120,120,13173400,"2020-09-10","SOCI"
120,136,112,122,69869200,"2020-09-11","SOCI"
123,126,116,124,8002700,"2020-09-14","SOCI"
124,126,123,126,5533100,"2020-09-15","SOCI"
127,129,124,125,7208200,"2020-09-16","SOCI"
126,129,123,124,8963200,"2020-09-17","SOCI"
124,127,124,125,3941400,"2020-09-18","SOCI"
125,126,121,121,5271200,"2020-09-21","SOCI"
120,120,116,119,4986300,"2020-09-22","SOCI"
119,122,116,118,4678900,"2020-09-23","SOCI"
118,118,111,116,6197200,"2020-09-24","SOCI"
116,121,116,118,4158700,"2020-09-25","SOCI"
118,120,117,118,2009500,"2020-09-28","SOCI"
118,127,118,120,19016800,"2020-09-29","SOCI"
120,121,117,118,3670900,"2020-09-30","SOCI"
120,121,119,120,2810700,"2020-10-01","SOCI"
120,127,118,120,25200600,"2020-10-02","SOCI"
119,123,119,120,2963900,"2020-10-05","SOCI"
120,123,120,120,5060700,"2020-10-06","SOCI"
120,126,120,122,19421000,"2020-10-07","SOCI"
124,126,121,121,8424300,"2020-10-08","SOCI"
121,123,120,121,5352800,"2020-10-09","SOCI"
122,122,120,122,6159500,"2020-10-12","SOCI"
122,123,120,122,4147200,"2020-10-13","SOCI"
122,123,120,121,7030000,"2020-10-14","SOCI"
121,123,120,122,8625900,"2020-10-15","SOCI"
123,123,120,121,6057900,"2020-10-16","SOCI"
122,126,121,123,17231500,"2020-10-19","SOCI"
123,123,121,122,4772300,"2020-10-20","SOCI"
122,123,120,122,4642700,"2020-10-21","SOCI"
122,122,120,121,6562000,"2020-10-22","SOCI"
121,123,119,119,4868400,"2020-10-23","SOCI"
119,123,119,120,8705100,"2020-10-26","SOCI"
119,122,119,120,2620000,"2020-10-27","SOCI"
120,122,118,120,2779200,"2020-11-02","SOCI"
120,122,119,120,4325000,"2020-11-03","SOCI"
120,122,117,117,6769500,"2020-11-04","SOCI"
118,124,118,119,12666100,"2020-11-05","SOCI"
120,121,119,120,1673200,"2020-11-06","SOCI"
121,123,120,122,5674800,"2020-11-09","SOCI"
123,126,122,123,12929300,"2020-11-10","SOCI"
124,129,122,129,17607700,"2020-11-11","SOCI"
130,132,123,125,20594600,"2020-11-12","SOCI"
125,132,124,126,18088400,"2020-11-13","SOCI"
128,132,126,129,15642700,"2020-11-16","SOCI"
130,131,128,129,5464400,"2020-11-17","SOCI"
129,133,129,130,8460900,"2020-11-18","SOCI"
131,138,128,136,25878900,"2020-11-19","SOCI"
136,138,132,132,10950500,"2020-11-20","SOCI"
132,140,132,136,13067800,"2020-11-23","SOCI"
136,142,136,141,25170300,"2020-11-24","SOCI"
143,143,136,136,18839000,"2020-11-25","SOCI"
136,146,136,145,22594600,"2020-11-26","SOCI"
147,152,144,148,35092300,"2020-11-27","SOCI"
150,152,138,141,34287400,"2020-11-30","SOCI"
142,143,136,141,15506900,"2020-12-01","SOCI"
140,145,140,145,14286000,"2020-12-02","SOCI"
145,148,143,145,12654900,"2020-12-03","SOCI"
146,183,145,174,197344700,"2020-12-04","SOCI"
176,179,170,172,37638900,"2020-12-07","SOCI"
172,180,171,173,36387200,"2020-12-08","SOCI"
175,179,171,173,19006400,"2020-12-10","SOCI"
173,232,172,232,293148700,"2020-12-11","SOCI"
240,246,218,226,216111000,"2020-12-14","SOCI"
226,232,220,228,27164200,"2020-12-15","SOCI"
238,284,238,262,418389000,"2020-12-16","SOCI"
252,274,252,266,73542200,"2020-12-17","SOCI"
250,304,250,300,167337100,"2020-12-18","SOCI"
304,322,300,308,273241800,"2020-12-21","SOCI"
308,308,288,288,105972700,"2020-12-22","SOCI"
294,300,270,284,47670800,"2020-12-23","SOCI"
286,298,274,288,44714100,"2020-12-28","SOCI"
288,296,274,278,39697000,"2020-12-29","SOCI"
278,296,264,264,95630200,"2020-12-30","SOCI"
264,272,250,268,44658000,"2021-01-04","SOCI"
268,278,264,270,22583800,"2021-01-05","SOCI"
270,276,254,256,46381200,"2021-01-06","SOCI"
260,292,258,270,93839700,"2021-01-07","SOCI"
270,280,266,266,41398200,"2021-01-08","SOCI"
266,294,262,294,133390900,"2021-01-11","SOCI"
296,306,280,282,90298200,"2021-01-12","SOCI"
288,288,274,278,39334800,"2021-01-13","SOCI"
278,280,270,272,28994000,"2021-01-14","SOCI"
272,280,260,264,39959200,"2021-01-15","SOCI"
262,278,258,258,49651000,"2021-01-18","SOCI"
260,260,240,240,57411500,"2021-01-19","SOCI"
240,256,230,252,29694700,"2021-01-20","SOCI"
254,264,250,262,32673700,"2021-01-21","SOCI"
262,266,244,244,40719500,"2021-01-22","SOCI"
244,244,228,228,27781900,"2021-01-25","SOCI"
222,228,214,214,34062900,"2021-01-26","SOCI"
202,210,200,200,38977500,"2021-01-27","SOCI"
200,206,186,186,28920200,"2021-01-28","SOCI"
186,191,173,178,36289400,"2021-01-29","SOCI"
170,198,169,197,48850300,"2021-02-01","SOCI"
197,208,191,193,42426700,"2021-02-02","SOCI"
185,206,185,195,25094400,"2021-02-03","SOCI"
195,220,195,214,67093300,"2021-02-04","SOCI"
218,218,206,212,24983400,"2021-02-05","SOCI"
212,216,210,212,14199000,"2021-02-08","SOCI"
214,236,206,212,66033000,"2021-02-09","SOCI"
212,214,204,206,20338200,"2021-02-10","SOCI"
206,214,202,206,31137500,"2021-02-11","SOCI"
208,220,206,220,36602700,"2021-02-15","SOCI"
224,230,220,220,32519700,"2021-02-16","SOCI"
220,224,212,216,21356400,"2021-02-17","SOCI"
216,220,208,210,11146500,"2021-02-18","SOCI"
210,214,204,208,13871000,"2021-02-19","SOCI"
208,218,206,208,16994300,"2021-02-22","SOCI"
208,212,206,210,8535500,"2021-02-23","SOCI"
210,214,204,210,11134000,"2021-02-24","SOCI"
212,212,208,210,8803200,"2021-02-25","SOCI"
210,210,202,206,10664300,"2021-02-26","SOCI"
206,210,204,208,6596700,"2021-03-01","SOCI"
208,210,206,206,7144800,"2021-03-02","SOCI"
206,220,204,212,46531500,"2021-03-03","SOCI"
216,218,202,206,21503500,"2021-03-04","SOCI"
206,208,202,204,7351400,"2021-03-05","SOCI"
206,212,204,206,17786300,"2021-03-08","SOCI"
208,208,202,204,8341000,"2021-03-09","SOCI"
204,206,200,200,10254000,"2021-03-10","SOCI"
200,210,200,208,15094200,"2021-03-12","SOCI"
208,232,206,222,138438100,"2021-03-15","SOCI"
228,228,216,218,49125000,"2021-03-16","SOCI"
216,220,212,216,15961600,"2021-03-17","SOCI"
220,230,218,226,70847300,"2021-03-18","SOCI"
226,250,222,248,166982200,"2021-03-19","SOCI"
246,248,234,236,63745900,"2021-03-22","SOCI"
236,240,222,222,48033500,"2021-03-23","SOCI"
220,222,212,214,31420900,"2021-03-24","SOCI"
214,214,202,206,33373100,"2021-03-25","SOCI"
210,222,206,220,38915000,"2021-03-26","SOCI"
224,226,216,216,20329100,"2021-03-29","SOCI"
218,220,210,212,13309600,"2021-03-30","SOCI"
214,220,202,210,21904200,"2021-03-31","SOCI"
210,212,208,210,7460600,"2021-04-01","SOCI"
210,212,206,208,7201100,"2021-04-05","SOCI"
208,212,206,212,7486600,"2021-04-06","SOCI"
212,214,208,208,7900100,"2021-04-07","SOCI"
210,218,208,212,7013200,"2021-04-08","SOCI"
214,224,214,224,26557600,"2021-04-09","SOCI"
228,236,210,212,80403500,"2021-04-12","SOCI"
212,212,200,206,26498700,"2021-04-13","SOCI"
208,212,206,210,11307400,"2021-04-14","SOCI"
212,212,206,206,7110700,"2021-04-15","SOCI"
208,210,206,206,7888000,"2021-04-16","SOCI"
206,212,206,208,5043100,"2021-04-19","SOCI"
208,210,206,206,5535500,"2021-04-20","SOCI"
206,210,204,206,7547400,"2021-04-21","SOCI"
208,208,204,206,5195100,"2021-04-22","SOCI"
200,208,200,206,4135700,"2021-04-23","SOCI"
206,208,202,204,5702000,"2021-04-26","SOCI"
204,206,202,202,6167100,"2021-04-27","SOCI"
202,204,200,202,5163100,"2021-04-28","SOCI"
202,206,200,204,5051400,"2021-04-29","SOCI"
204,206,202,204,3953900,"2021-04-30","SOCI"
204,218,202,212,36765300,"2021-05-03","SOCI"
216,216,206,206,15501900,"2021-05-04","SOCI"
206,208,202,204,10496300,"2021-05-05","SOCI"
204,212,204,210,21112600,"2021-05-06","SOCI"
210,214,210,212,26275700,"2021-05-07","SOCI"
214,224,212,214,48919300,"2021-05-10","SOCI"
214,228,208,222,81849000,"2021-05-11","SOCI"
236,238,212,212,50726100,"2021-05-17","SOCI"
212,228,208,228,60059200,"2021-05-18","SOCI"
228,232,216,216,48515800,"2021-05-19","SOCI"
218,224,216,222,22551900,"2021-05-20","SOCI"
224,244,224,236,119744700,"2021-05-21","SOCI"
240,244,226,228,60935200,"2021-05-24","SOCI"
228,234,220,228,42926100,"2021-05-25","SOCI"
228,234,222,226,32026800,"2021-05-27","SOCI"
226,228,216,220,31587800,"2021-05-28","SOCI"
220,224,216,218,12937100,"2021-05-31","SOCI"
220,232,218,232,30783000,"2021-06-02","SOCI"
234,234,224,224,18510200,"2021-06-03","SOCI"
224,228,222,224,10247700,"2021-06-04","SOCI"
226,228,220,222,16510300,"2021-06-07","SOCI"
224,224,218,218,8876400,"2021-06-08","SOCI"
218,224,216,218,10859500,"2021-06-09","SOCI"
220,222,218,218,8359700,"2021-06-10","SOCI"
220,228,216,222,28335800,"2021-06-11","SOCI"
222,228,220,226,18263500,"2021-06-14","SOCI"
226,234,222,230,57690600,"2021-06-15","SOCI"
232,240,226,226,94421200,"2021-06-16","SOCI"
224,230,218,218,24980500,"2021-06-17","SOCI"
218,220,204,206,50703800,"2021-06-18","SOCI"
204,206,195,204,18786100,"2021-06-21","SOCI"
204,210,202,208,10702800,"2021-06-22","SOCI"
212,212,204,206,13844500,"2021-06-23","SOCI"
208,210,204,204,9276200,"2021-06-24","SOCI"
204,216,202,204,37188900,"2021-06-25","SOCI"
204,206,190,193,46289000,"2021-06-28","SOCI"
194,195,191,195,12044900,"2021-06-29","SOCI"
196,200,194,195,12153900,"2021-06-30","SOCI"
196,200,193,194,8400100,"2021-07-01","SOCI"
194,196,191,192,7427000,"2021-07-02","SOCI"
193,197,190,192,6174700,"2021-07-05","SOCI"
192,194,191,192,5618800,"2021-07-06","SOCI"
192,193,190,193,4188300,"2021-07-07","SOCI"
193,194,190,191,4930600,"2021-07-08","SOCI"
191,193,190,191,5105600,"2021-07-09","SOCI"
191,193,186,187,11536500,"2021-07-12","SOCI"
187,187,180,181,12735600,"2021-07-13","SOCI"
182,186,178,180,8073200,"2021-07-14","SOCI"
180,194,180,184,27542000,"2021-07-15","SOCI"
184,192,182,185,13656300,"2021-07-16","SOCI"
186,188,182,182,5885500,"2021-07-19","SOCI"
183,187,182,185,6110500,"2021-07-21","SOCI"
186,190,186,189,6777500,"2021-07-22","SOCI"
190,191,187,188,8072400,"2021-07-23","SOCI"
189,193,188,188,7910100,"2021-07-26","SOCI"
189,191,185,186,6474300,"2021-07-27","SOCI"
185,189,183,184,6396100,"2021-07-28","SOCI"
185,212,184,208,122582400,"2021-07-29","SOCI"
208,210,194,194,38667800,"2021-07-30","SOCI"
193,194,187,187,14076400,"2021-08-02","SOCI"
187,198,187,197,21599400,"2021-08-03","SOCI"
198,199,192,193,9988800,"2021-08-04","SOCI"
194,195,191,194,8084500,"2021-08-05","SOCI"
194,200,190,198,28537100,"2021-08-06","SOCI"
199,202,191,192,13220200,"2021-08-09","SOCI"
192,194,184,188,14160500,"2021-08-10","SOCI"
187,193,187,191,5994100,"2021-08-12","SOCI"
192,192,189,190,3733200,"2021-08-13","SOCI"
190,190,186,187,4745800,"2021-08-16","SOCI"
187,188,183,185,9287500,"2021-08-18","SOCI"
185,187,183,183,6100600,"2021-08-19","SOCI"
183,193,181,185,12149900,"2021-08-20","SOCI"
187,192,186,190,8683600,"2021-08-23","SOCI"
190,192,187,188,6780900,"2021-08-24","SOCI"
188,204,188,196,58595600,"2021-08-25","SOCI"
197,198,192,192,14008400,"2021-08-26","SOCI"
192,194,186,188,10838100,"2021-08-27","SOCI"
193,193,188,188,5821100,"2021-08-30","SOCI"
190,193,187,190,6812100,"2021-08-31","SOCI"
191,192,189,189,4630300,"2021-09-01","SOCI"
189,195,188,192,14016200,"2021-09-02","SOCI"
192,196,188,190,15329300,"2021-09-03","SOCI"
191,194,189,191,6847000,"2021-09-06","SOCI"
191,194,190,193,8316600,"2021-09-07","SOCI"
194,195,189,190,7898400,"2021-09-08","SOCI"
190,191,186,189,7499700,"2021-09-09","SOCI"
189,190,188,188,3161000,"2021-09-10","SOCI"
188,190,187,187,2525300,"2021-09-13","SOCI"
187,196,187,196,20311100,"2021-09-14","SOCI"
200,206,190,190,97174500,"2021-09-15","SOCI"
190,192,189,190,10224500,"2021-09-16","SOCI"
190,190,186,188,11453700,"2021-09-17","SOCI"
188,190,186,187,4451800,"2021-09-20","SOCI"
188,189,185,185,8683600,"2021-09-21","SOCI"
185,188,185,186,4045100,"2021-09-22","SOCI"
188,189,187,187,5618600,"2021-09-23","SOCI"
189,190,186,186,10653800,"2021-09-24","SOCI"
186,190,186,186,4727200,"2021-09-27","SOCI"
186,194,186,188,23651500,"2021-09-28","SOCI"
188,195,187,192,21795300,"2021-09-29","SOCI"
193,194,189,189,11836700,"2021-09-30","SOCI"
189,195,188,189,15887600,"2021-10-01","SOCI"
189,197,189,195,30542000,"2021-10-04","SOCI"
194,200,193,194,31331900,"2021-10-05","SOCI"
195,206,194,206,71014500,"2021-10-06","SOCI"
208,208,197,197,32979700,"2021-10-07","SOCI"
197,204,195,200,22194800,"2021-10-08","SOCI"
202,208,200,202,16544000,"2021-10-11","SOCI"
202,204,200,202,13305500,"2021-10-12","SOCI"
202,208,199,202,20613200,"2021-10-13","SOCI"
202,208,200,204,17864700,"2021-10-14","SOCI"
204,218,204,214,69554400,"2021-10-15","SOCI"
214,218,210,212,23099500,"2021-10-18","SOCI"
212,222,210,210,35938100,"2021-10-19","SOCI"
212,214,202,202,24633500,"2021-10-21","SOCI"
202,202,196,200,11921100,"2021-10-22","SOCI"
200,204,200,202,6403300,"2021-10-25","SOCI"
204,204,200,200,6764800,"2021-10-26","SOCI"
198,202,197,197,10222200,"2021-10-27","SOCI"
197,199,190,191,20695400,"2021-10-28","SOCI"
191,195,191,193,9912600,"2021-10-29","SOCI"
195,199,194,196,12764400,"2021-11-01","SOCI"
196,198,193,194,6695100,"2021-11-02","SOCI"
195,195,192,194,6897800,"2021-11-03","SOCI"
194,216,192,212,119543800,"2021-11-04","SOCI"
214,214,200,208,47683400,"2021-11-05","SOCI"
212,226,206,216,144212200,"2021-11-08","SOCI"
218,230,214,214,105692000,"2021-11-09","SOCI"
218,222,212,212,25330500,"2021-11-10","SOCI"
212,240,210,228,185989200,"2021-11-11","SOCI"
230,236,224,224,59649400,"2021-11-12","SOCI"
228,228,220,222,24866500,"2021-11-15","SOCI"
222,232,216,220,60266900,"2021-11-16","SOCI"
220,224,216,218,20369200,"2021-11-17","SOCI"
220,222,216,218,17516800,"2021-11-18","SOCI"
220,232,216,226,105508800,"2021-11-19","SOCI"
228,228,212,212,78131000,"2021-11-22","SOCI"
212,214,204,206,29804900,"2021-11-23","SOCI"
206,208,204,206,11494200,"2021-11-24","SOCI"
206,212,204,206,20760100,"2021-11-25","SOCI"
206,206,195,197,36255100,"2021-11-26","SOCI"
197,198,193,194,17754200,"2021-11-29","SOCI"
195,202,195,195,29635000,"2021-11-30","SOCI"
197,200,193,196,17873100,"2021-12-01","SOCI"
196,198,195,197,7350800,"2021-12-02","SOCI"
198,199,196,197,6645100,"2021-12-03","SOCI"
198,199,195,196,5194400,"2021-12-06","SOCI"
196,202,195,197,10522600,"2021-12-07","SOCI"
198,204,197,200,10733400,"2021-12-08","SOCI"
200,204,199,202,7701200,"2021-12-09","SOCI"
202,206,200,200,11616500,"2021-12-10","SOCI"
200,210,200,210,44146200,"2021-12-13","SOCI"
212,222,206,214,111455900,"2021-12-14","SOCI"
214,216,206,208,27278500,"2021-12-15","SOCI"
208,210,202,202,19340600,"2021-12-16","SOCI"
204,208,200,206,10491700,"2021-12-17","SOCI"
206,210,202,204,10491000,"2021-12-20","SOCI"
206,212,202,212,19814300,"2021-12-21","SOCI"
212,216,204,206,13813700,"2021-12-22","SOCI"
206,208,202,204,7351900,"2021-12-23","SOCI"
206,208,204,204,7354000,"2021-12-24","SOCI"
206,206,202,202,10774500,"2021-12-27","SOCI"
202,206,200,200,11605900,"2021-12-28","SOCI"
202,204,198,199,9856500,"2021-12-29","SOCI"
199,202,196,196,15938200,"2021-12-30","SOCI"
196,199,195,198,9153500,"2022-01-03","SOCI"
198,202,196,196,8035900,"2022-01-04","SOCI"
197,198,195,195,9732100,"2022-01-05","SOCI"
196,196,191,193,13220700,"2022-01-06","SOCI"
194,196,192,193,9521300,"2022-01-07","SOCI"
194,197,192,193,5416100,"2022-01-10","SOCI"
193,194,189,189,12716600,"2022-01-11","SOCI"
189,191,184,184,16179000,"2022-01-12","SOCI"
187,187,183,186,4868100,"2022-01-13","SOCI"
186,189,184,187,4487600,"2022-01-14","SOCI"
188,188,184,185,4551500,"2022-01-17","SOCI"
185,186,181,183,5170600,"2022-01-18","SOCI"
183,186,181,183,6140400,"2022-01-19","SOCI"
185,185,182,183,2367200,"2022-01-20","SOCI"
183,190,182,188,10153300,"2022-01-21","SOCI"
188,190,186,187,5893000,"2022-01-24","SOCI"
187,188,183,184,5088700,"2022-01-25","SOCI"
184,187,182,185,2810400,"2022-01-26","SOCI"
186,188,184,184,2586200,"2022-01-27","SOCI"
187,187,184,185,2295900,"2022-01-28","SOCI"
186,187,185,185,4729200,"2022-01-31","SOCI"
186,189,185,187,4245500,"2022-02-02","SOCI"
188,188,185,185,4102400,"2022-02-03","SOCI"
185,202,184,199,43661100,"2022-02-04","SOCI"
200,204,195,197,16260300,"2022-02-07","SOCI"
197,202,196,197,7439000,"2022-02-08","SOCI"
200,208,196,202,15652500,"2022-02-09","SOCI"
204,206,199,200,14326500,"2022-02-10","SOCI"
200,204,199,202,6960100,"2022-02-11","SOCI"
202,204,197,199,6644100,"2022-02-14","SOCI"
199,206,197,199,11247400,"2022-02-15","SOCI"
199,208,198,204,24017100,"2022-02-16","SOCI"
204,216,202,212,46729700,"2022-02-17","SOCI"
214,214,206,208,19173600,"2022-02-18","SOCI"
208,210,204,204,10268100,"2022-02-21","SOCI"
204,206,198,199,17155000,"2022-02-22","SOCI"
200,202,196,197,12017600,"2022-02-23","SOCI"
197,204,186,190,32054600,"2022-02-24","SOCI"
190,212,190,202,69593700,"2022-02-25","SOCI"
204,208,199,204,25948900,"2022-03-01","SOCI"
208,210,199,199,10877200,"2022-03-02","SOCI"
200,210,198,204,21308800,"2022-03-04","SOCI"
206,230,204,220,170116500,"2022-03-07","SOCI"
220,224,206,206,50372800,"2022-03-08","SOCI"
206,212,202,208,20895600,"2022-03-09","SOCI"
210,218,206,216,31213600,"2022-03-10","SOCI"
218,218,212,212,18017300,"2022-03-11","SOCI"
212,214,202,204,17053000,"2022-03-14","SOCI"
204,208,192,194,38405700,"2022-03-15","SOCI"
194,200,192,198,9155900,"2022-03-16","SOCI"
199,202,197,200,8884000,"2022-03-17","SOCI"
202,206,199,199,9775200,"2022-03-18","SOCI"
200,204,198,204,7560800,"2022-03-21","SOCI"
206,206,200,202,9453600,"2022-03-22","SOCI"
204,210,202,202,11247700,"2022-03-23","SOCI"
204,208,202,204,5497200,"2022-03-24","SOCI"
204,206,202,204,4316900,"2022-03-25","SOCI"
204,206,202,204,6274500,"2022-03-28","SOCI"
204,214,200,206,50665700,"2022-03-29","SOCI"
208,214,204,206,25863900,"2022-03-30","SOCI"
206,208,202,204,8133700,"2022-03-31","SOCI"
204,210,202,208,15308200,"2022-04-01","SOCI"
210,222,208,216,52785400,"2022-04-04","SOCI"
218,220,210,212,24132700,"2022-04-05","SOCI"
214,220,212,212,21627600,"2022-04-06","SOCI"
214,216,210,212,9705900,"2022-04-07","SOCI"
210,214,210,212,6900800,"2022-04-08","SOCI"
216,224,212,214,48846800,"2022-04-11","SOCI"
216,218,204,206,28055100,"2022-04-12","SOCI"
208,214,206,214,16850700,"2022-04-13","SOCI"
216,216,212,212,7636500,"2022-04-14","SOCI"
214,218,212,216,8857300,"2022-04-18","SOCI"
218,218,206,208,22332500,"2022-04-19","SOCI"
208,212,208,210,6919600,"2022-04-20","SOCI"
210,216,210,210,8252700,"2022-04-21","SOCI"
212,218,208,208,30410500,"2022-04-22","SOCI"
210,210,198,198,38742800,"2022-04-25","SOCI"
198,200,194,197,14839800,"2022-04-26","SOCI"
196,202,195,199,9972000,"2022-04-27","SOCI"
199,204,189,193,45500100,"2022-04-28","SOCI"
192,196,189,190,27601700,"2022-05-09","SOCI"
190,193,181,188,20925300,"2022-05-10","SOCI"
188,194,188,189,10045800,"2022-05-11","SOCI"
189,190,182,185,8300700,"2022-05-12","SOCI"
185,190,184,187,4855800,"2022-05-13","SOCI"
188,189,186,187,4196300,"2022-05-17","SOCI"
188,193,188,189,8266800,"2022-05-18","SOCI"
189,190,186,188,4599200,"2022-05-19","SOCI"
188,193,188,188,9423500,"2022-05-20","SOCI"
188,190,186,187,6648000,"2022-05-23","SOCI"
187,200,187,194,41095000,"2022-05-24","SOCI"
195,198,191,191,12449500,"2022-05-25","SOCI"
192,195,192,194,7238700,"2022-05-27","SOCI"
194,204,193,200,32406900,"2022-05-30","SOCI"
202,204,198,200,13292100,"2022-05-31","SOCI"
202,208,199,200,27960800,"2022-06-02","SOCI"
200,202,199,200,9776800,"2022-06-03","SOCI"
200,202,197,200,13939800,"2022-06-06","SOCI"
200,210,199,204,28458600,"2022-06-07","SOCI"
206,208,200,200,10890300,"2022-06-08","SOCI"
200,204,199,200,8514200,"2022-06-09","SOCI"
200,204,198,200,7219500,"2022-06-10","SOCI"
199,199,186,188,26403500,"2022-06-13","SOCI"
188,191,185,190,8773200,"2022-06-14","SOCI"
190,192,183,186,14872700,"2022-06-15","SOCI"
186,193,186,188,9348400,"2022-06-16","SOCI"
190,190,185,187,4401300,"2022-06-17","SOCI"
187,190,187,188,3612600,"2022-06-20","SOCI"
189,192,189,190,4534400,"2022-06-21","SOCI"
192,193,188,190,4794100,"2022-06-22","SOCI"
190,191,185,187,3874200,"2022-06-23","SOCI"
190,194,187,189,2940700,"2022-06-24","SOCI"
190,194,189,191,6356800,"2022-06-27","SOCI"
191,193,191,193,2466900,"2022-06-28","SOCI"
193,194,189,191,3978800,"2022-06-29","SOCI"
192,192,188,189,2787800,"2022-06-30","SOCI"
189,190,182,184,9582200,"2022-07-01","SOCI"
185,185,172,176,18181900,"2022-07-04","SOCI"
176,182,174,180,6180800,"2022-07-05","SOCI"
180,183,177,181,3305200,"2022-07-06","SOCI"
181,181,179,179,1969900,"2022-07-07","SOCI"
180,183,180,181,2595900,"2022-07-08","SOCI"
182,184,179,180,2366500,"2022-07-11","SOCI"
180,184,180,181,2587200,"2022-07-12","SOCI"
182,187,182,183,4742500,"2022-07-13","SOCI"
183,186,183,185,2161500,"2022-07-14","SOCI"
186,186,183,184,1272500,"2022-07-15","SOCI"
185,186,181,182,3849400,"2022-07-18","SOCI"
182,186,180,184,2023100,"2022-07-19","SOCI"
185,187,185,185,3809500,"2022-07-20","SOCI"
185,187,183,185,3554500,"2022-07-21","SOCI"
185,189,184,187,3600300,"2022-07-22","SOCI"
187,188,184,185,2636800,"2022-07-25","SOCI"
185,187,184,186,1761900,"2022-07-26","SOCI"
186,187,185,185,1786600,"2022-07-27","SOCI"
185,188,184,186,9655600,"2022-07-28","SOCI"
186,187,184,186,5157200,"2022-07-29","SOCI"
186,192,183,187,15154700,"2022-08-01","SOCI"
187,188,185,187,2930600,"2022-08-02","SOCI"
188,188,185,185,2798300,"2022-08-03","SOCI"
186,192,185,187,4476000,"2022-08-04","SOCI"
188,190,187,189,3514800,"2022-08-05","SOCI"
189,190,187,189,3115800,"2022-08-08","SOCI"
189,191,189,190,6189200,"2022-08-09","SOCI"
190,190,186,187,4942100,"2022-08-10","SOCI"
187,190,187,187,4317000,"2022-08-11","SOCI"
187,190,183,186,7795100,"2022-08-12","SOCI"
187,187,185,187,3102600,"2022-08-15","SOCI"
187,188,186,187,2558000,"2022-08-16","SOCI"
187,189,186,188,4746900,"2022-08-18","SOCI"
189,189,187,188,2458500,"2022-08-19","SOCI"
188,188,184,188,3681800,"2022-08-22","SOCI"
188,194,187,192,21665800,"2022-08-23","SOCI"
193,193,188,189,6595500,"2022-08-24","SOCI"
189,189,187,189,3687100,"2022-08-25","SOCI"
189,195,188,191,19768200,"2022-08-26","SOCI"
191,196,187,195,18163300,"2022-08-29","SOCI"
195,202,193,196,40697600,"2022-08-30","SOCI"
195,196,191,192,12373500,"2022-08-31","SOCI"
192,195,189,193,3887500,"2022-09-01","SOCI"
194,199,193,194,8099400,"2022-09-02","SOCI"
196,198,192,195,5904800,"2022-09-05","SOCI"
195,197,193,195,5758100,"2022-09-06","SOCI"
195,199,194,195,8038700,"2022-09-07","SOCI"
195,206,194,198,22444100,"2022-09-08","SOCI"
199,202,196,197,6993500,"2022-09-09","SOCI"
198,204,196,198,14447700,"2022-09-12","SOCI"
199,204,198,199,6353600,"2022-09-13","SOCI"
199,200,195,197,6734500,"2022-09-14","SOCI"
197,200,195,199,4833900,"2022-09-15","SOCI"
200,202,195,195,5772200,"2022-09-16","SOCI"
195,204,193,198,18283200,"2022-09-19","SOCI"
200,204,194,196,19155100,"2022-09-20","SOCI"
197,198,194,195,6854400,"2022-09-21","SOCI"
195,198,194,197,4289100,"2022-09-22","SOCI"
197,220,197,214,131179200,"2022-09-23","SOCI"
214,214,204,208,25634900,"2022-09-26","SOCI"
208,212,202,206,14322700,"2022-09-27","SOCI"
206,212,198,198,25867200,"2022-09-28","SOCI"
199,204,193,193,20932200,"2022-09-29","SOCI"
193,193,183,186,19303500,"2022-09-30","SOCI"
186,191,185,191,4893300,"2022-10-03","SOCI"
191,197,191,197,7423700,"2022-10-04","SOCI"
198,202,194,195,5937100,"2022-10-05","SOCI"
195,198,195,196,2059700,"2022-10-06","SOCI"
196,197,194,195,2816600,"2022-10-07","SOCI"
195,195,182,189,17519900,"2022-10-10","SOCI"
189,192,188,189,3202200,"2022-10-11","SOCI"
189,192,186,189,4520100,"2022-10-12","SOCI"
189,197,187,190,16496200,"2022-10-13","SOCI"
190,192,188,189,4164800,"2022-10-14","SOCI"
189,193,186,189,5846500,"2022-10-17","SOCI"
190,191,188,191,1527800,"2022-10-18","SOCI"
191,191,189,190,1943200,"2022-10-19","SOCI"
190,199,189,195,31375600,"2022-10-20","SOCI"
195,197,193,194,5199800,"2022-10-21","SOCI"
196,196,193,194,4049500,"2022-10-24","SOCI"
194,196,194,194,3673200,"2022-10-25","SOCI"
195,197,193,196,13126900,"2022-10-26","SOCI"
197,199,196,197,5359500,"2022-10-27","SOCI"
197,199,194,197,5055900,"2022-10-28","SOCI"
198,206,197,198,44693300,"2022-10-31","SOCI"
200,202,194,195,11105100,"2022-11-01","SOCI"
196,204,194,200,18009800,"2022-11-02","SOCI"
200,206,197,198,22257200,"2022-11-03","SOCI"
200,200,196,197,7972500,"2022-11-04","SOCI"
197,204,196,200,15306100,"2022-11-07","SOCI"
200,202,197,197,8965500,"2022-11-08","SOCI"
197,199,196,197,5140100,"2022-11-09","SOCI"
198,200,192,194,10416800,"2022-11-10","SOCI"
194,200,194,195,15701400,"2022-11-11","SOCI"
196,198,195,197,5514600,"2022-11-14","SOCI"
197,198,195,196,1649800,"2022-11-15","SOCI"
198,198,194,195,2112200,"2022-11-16","SOCI"
195,196,192,194,6552300,"2022-11-17","SOCI"
194,196,192,193,3828200,"2022-11-18","SOCI"
193,195,192,193,3694900,"2022-11-21","SOCI"
193,195,193,194,2054600,"2022-11-22","SOCI"
194,194,193,193,4123000,"2022-11-23","SOCI"
194,197,193,196,3989000,"2022-11-24","SOCI"
198,198,193,194,3016200,"2022-11-25","SOCI"
194,195,192,192,1841400,"2022-11-28","SOCI"
192,197,191,194,8908300,"2022-11-29","SOCI"
196,196,191,193,3675700,"2022-11-30","SOCI"
195,196,192,192,3612900,"2022-12-01","SOCI"
192,194,191,192,3111900,"2022-12-02","SOCI"
193,194,191,192,3064000,"2022-12-05","SOCI"
192,193,187,188,7729500,"2022-12-06","SOCI"
188,190,185,185,4383600,"2022-12-07","SOCI"
186,187,183,184,4469800,"2022-12-08","SOCI"
184,186,183,183,3253100,"2022-12-09","SOCI"
185,189,183,189,2675900,"2022-12-12","SOCI"
189,191,187,188,1619400,"2022-12-13","SOCI"
189,191,186,186,1969100,"2022-12-14","SOCI"
187,188,185,187,1423900,"2022-12-15","SOCI"
187,188,185,187,593200,"2022-12-16","SOCI"
187,188,185,186,1307100,"2022-12-19","SOCI"
185,186,183,183,3583100,"2022-12-20","SOCI"
183,185,183,183,1337400,"2022-12-21","SOCI"
183,187,183,185,1865300,"2022-12-22","SOCI"
185,186,183,184,1275100,"2022-12-23","SOCI"
184,186,183,183,1055000,"2022-12-26","SOCI"
185,185,184,184,855100,"2022-12-27","SOCI"
184,185,182,183,2120100,"2022-12-28","SOCI"
183,184,181,182,2271900,"2022-12-29","SOCI"
182,184,181,181,1512900,"2022-12-30","SOCI"
181,184,181,181,2209300,"2023-01-02","SOCI"
182,185,181,182,3612400,"2023-01-03","SOCI"
184,185,180,181,4290200,"2023-01-04","SOCI"
181,183,177,178,5196100,"2023-01-05","SOCI"
178,179,175,176,5304100,"2023-01-06","SOCI"
176,178,174,176,2984600,"2023-01-09","SOCI"
176,176,174,175,1894400,"2023-01-10","SOCI"
175,176,174,174,2577900,"2023-01-11","SOCI"
174,177,174,176,2144700,"2023-01-12","SOCI"
176,179,175,176,1221500,"2023-01-13","SOCI"
176,181,175,180,3350000,"2023-01-16","SOCI"
181,181,178,179,876700,"2023-01-17","SOCI"
179,191,178,182,39593200,"2023-01-18","SOCI"
182,183,178,179,7188600,"2023-01-19","SOCI"
180,182,179,181,2303000,"2023-01-20","SOCI"
182,183,177,181,1378900,"2023-01-24","SOCI"
181,181,179,179,1424800,"2023-01-25","SOCI"
179,186,179,182,6271300,"2023-01-26","SOCI"
182,183,181,181,1473000,"2023-01-27","SOCI"
181,182,179,179,2700900,"2023-01-30","SOCI"
180,182,179,180,1107800,"2023-01-31","SOCI"
180,182,179,181,1487200,"2023-02-01","SOCI"
181,185,180,181,4644200,"2023-02-02","SOCI"
181,182,180,182,1359600,"2023-02-03","SOCI"
182,187,181,182,6285800,"2023-02-06","SOCI"
183,186,182,183,4415800,"2023-02-07","SOCI"
182,191,179,184,22386800,"2023-02-08","SOCI"
184,186,183,184,3276600,"2023-02-09","SOCI"
184,185,183,183,1928400,"2023-02-10","SOCI"
183,186,183,184,1354400,"2023-02-13","SOCI"
184,191,184,186,14260200,"2023-02-14","SOCI"
187,188,184,185,1748400,"2023-02-15","SOCI"
185,185,182,182,2772900,"2023-02-16","SOCI"
183,185,182,183,1405500,"2023-02-17","SOCI"
184,185,182,182,1514100,"2023-02-20","SOCI"
183,185,182,182,1351500,"2023-02-21","SOCI"
182,184,175,179,7947100,"2023-02-22","SOCI"
179,181,179,180,1881100,"2023-02-23","SOCI"
180,181,179,179,1311000,"2023-02-24","SOCI"
179,181,179,180,1092200,"2023-02-27","SOCI"
180,182,177,179,5164700,"2023-02-28","SOCI"
179,181,178,180,3017500,"2023-03-01","SOCI"
180,188,180,186,9876100,"2023-03-02","SOCI"
188,189,184,187,7351000,"2023-03-03","SOCI"
187,194,187,188,29437600,"2023-03-06","SOCI"
191,191,186,187,6147200,"2023-03-07","SOCI"
188,188,186,188,2751700,"2023-03-08","SOCI"
188,190,186,189,3430100,"2023-03-09","SOCI"
190,190,186,186,3163600,"2023-03-10","SOCI"
186,188,181,183,4707200,"2023-03-13","SOCI"
182,183,178,183,9694500,"2023-03-14","SOCI"
183,187,180,184,4878700,"2023-03-15","SOCI"
184,184,177,180,5663300,"2023-03-16","SOCI"
180,187,179,180,16475700,"2023-03-17","SOCI"
181,182,177,177,4024000,"2023-03-20","SOCI"
178,180,177,178,2384500,"2023-03-21","SOCI"
179,180,177,178,1966700,"2023-03-24","SOCI"
178,180,177,179,1721800,"2023-03-27","SOCI"
179,183,178,180,1527300,"2023-03-28","SOCI"
180,182,179,181,2499600,"2023-03-29","SOCI"
181,181,179,179,1740200,"2023-03-30","SOCI"
180,190,179,183,26131700,"2023-03-31","SOCI"
183,185,177,180,5116000,"2023-04-03","SOCI"
179,180,178,180,1866600,"2023-04-04","SOCI"
180,181,178,180,1489900,"2023-04-05","SOCI"
180,181,179,179,1290600,"2023-04-06","SOCI"
181,181,178,180,1363400,"2023-04-10","SOCI"
178,181,178,181,899200,"2023-04-11","SOCI"
181,181,177,179,2260700,"2023-04-12","SOCI"
179,181,177,179,1815500,"2023-04-13","SOCI"
178,180,177,178,2225500,"2023-04-14","SOCI"
178,179,175,178,1466900,"2023-04-17","SOCI"
178,180,177,178,1877300,"2023-04-18","SOCI"
178,181,176,177,1895500,"2023-04-26","SOCI"
178,179,177,178,1796300,"2023-04-27","SOCI"
178,182,177,180,3189200,"2023-04-28","SOCI"
181,181,176,176,6566400,"2023-05-02","SOCI"
177,178,175,177,2387500,"2023-05-03","SOCI"
177,179,176,176,1479900,"2023-05-04","SOCI"
178,179,174,176,3415600,"2023-05-05","SOCI"
177,182,176,179,4241200,"2023-05-08","SOCI"
179,180,178,179,942100,"2023-05-09","SOCI"
179,181,177,181,3057400,"2023-05-10","SOCI"
181,182,179,181,3041400,"2023-05-11","SOCI"
181,183,180,180,2889800,"2023-05-12","SOCI"
180,182,180,180,1096300,"2023-05-15","SOCI"
180,182,178,178,2638600,"2023-05-16","SOCI"
179,180,179,180,1142300,"2023-05-17","SOCI"
179,181,178,179,2461900,"2023-05-19","SOCI"
179,182,179,181,2808200,"2023-05-22","SOCI"
181,181,179,181,1356300,"2023-05-23","SOCI"
181,183,179,180,3939200,"2023-05-24","SOCI"
181,182,180,181,1262700,"2023-05-25","SOCI"
181,183,180,181,3125800,"2023-05-26","SOCI"
181,182,180,181,1765500,"2023-05-29","SOCI"
181,182,180,180,1631400,"2023-05-30","SOCI"
181,182,179,179,3610200,"2023-05-31","SOCI"
180,181,179,179,1739700,"2023-06-05","SOCI"
179,182,179,181,1381600,"2023-06-06","SOCI"
181,182,179,181,2448900,"2023-06-07","SOCI"
181,183,180,180,1945700,"2023-06-08","SOCI"
181,182,180,181,867300,"2023-06-09","SOCI"
181,186,180,182,8387000,"2023-06-12","SOCI"
183,184,181,181,1973600,"2023-06-13","SOCI"
182,183,178,180,5590400,"2023-06-14","SOCI"
180,182,179,181,902700,"2023-06-15","SOCI"
182,182,178,180,6938100,"2023-06-16","SOCI"
180,181,180,180,1474800,"2023-06-19","SOCI"
180,182,180,181,1777500,"2023-06-20","SOCI"
181,182,180,180,2232500,"2023-06-21","SOCI"
180,181,179,180,466700,"2023-06-22","SOCI"
180,181,179,179,1280800,"2023-06-23","SOCI"
179,180,177,179,1887500,"2023-06-26","SOCI"
178,180,178,178,1206800,"2023-06-27","SOCI"
178,181,178,180,1280400,"2023-07-03","SOCI"
180,181,178,180,2022600,"2023-07-04","SOCI"
179,181,175,179,10474100,"2023-07-05","SOCI"
179,180,177,178,8412500,"2023-07-06","SOCI"
178,182,177,179,7170600,"2023-07-07","SOCI"
180,182,180,181,3564300,"2023-07-10","SOCI"
182,182,180,182,3461400,"2023-07-11","SOCI"
181,183,180,183,3723700,"2023-07-12","SOCI"
184,184,180,181,2941100,"2023-07-13","SOCI"
181,182,180,181,2281400,"2023-07-14","SOCI"
181,182,180,181,1957800,"2023-07-17","SOCI"
181,183,180,182,2187100,"2023-07-18","SOCI"
183,187,183,186,11236400,"2023-07-20","SOCI"
188,188,184,186,3956100,"2023-07-21","SOCI"
186,189,186,187,6277300,"2023-07-24","SOCI"
187,189,184,185,4358000,"2023-07-25","SOCI"
185,186,182,186,4200300,"2023-07-26","SOCI"
186,187,183,183,2336800,"2023-07-27","SOCI"
183,186,182,185,4696400,"2023-07-28","SOCI"
186,195,185,190,24322700,"2023-07-31","SOCI"
186,192,184,185,9387400,"2023-08-01","SOCI"
185,186,181,183,2755400,"2023-08-02","SOCI"
183,184,180,181,4921200,"2023-08-03","SOCI"
181,186,180,182,4326400,"2023-08-04","SOCI"
182,187,180,184,17609200,"2023-08-07","SOCI"
184,186,182,183,4622800,"2023-08-08","SOCI"
184,184,181,183,4581100,"2023-08-09","SOCI"
184,186,183,183,5324300,"2023-08-10","SOCI"
183,185,183,183,2812200,"2023-08-11","SOCI"
183,184,181,182,2972200,"2023-08-14","SOCI"
182,183,180,181,4713600,"2023-08-15","SOCI"
181,182,180,181,1232500,"2023-08-16","SOCI"
191,218,191,208,133703400,"2023-08-18","SOCI"
210,212,197,202,51770700,"2023-08-21","SOCI"
202,204,196,199,21249500,"2023-08-22","SOCI"
199,204,195,195,18038300,"2023-08-23","SOCI"
199,199,192,193,13007500,"2023-08-24","SOCI"
193,195,181,183,67091800,"2023-08-25","SOCI"
182,185,180,184,18252000,"2023-08-28","SOCI"
184,186,182,184,9796300,"2023-08-29","SOCI"
185,190,184,189,13728300,"2023-08-30","SOCI"
189,190,185,185,4988100,"2023-08-31","SOCI"
178,188,178,182,16675200,"2023-09-01","SOCI"
183,186,183,184,4040000,"2023-09-04","SOCI"
184,185,182,183,9294400,"2023-09-05","SOCI"
176,188,176,187,23245700,"2023-09-06","SOCI"
188,188,183,183,7165200,"2023-09-07","SOCI"
184,186,182,183,4940800,"2023-09-08","SOCI"
183,188,183,186,12987800,"2023-09-11","SOCI"
186,197,186,195,33121000,"2023-09-12","SOCI"
196,212,193,204,84027700,"2023-09-13","SOCI"
206,216,199,202,47128500,"2023-09-14","SOCI"
204,208,197,199,21861400,"2023-09-15","SOCI"
198,216,198,210,46194500,"2023-09-18","SOCI"
212,238,210,234,117525500,"2023-09-19","SOCI"
238,244,226,232,79364100,"2023-09-20","SOCI"
232,248,220,224,60987900,"2023-09-21","SOCI"
228,240,224,240,35465300,"2023-09-22","SOCI"
240,254,232,236,57680200,"2023-09-25","SOCI"
236,240,210,214,56277600,"2023-09-26","SOCI"
214,228,214,228,31560500,"2023-09-27","SOCI"
230,236,218,220,37255300,"2023-09-29","SOCI"
220,226,214,220,12990600,"2023-10-02","SOCI"
216,222,214,216,12171900,"2023-10-03","SOCI"
216,220,202,206,30405600,"2023-10-04","SOCI"
206,214,206,210,14612100,"2023-10-05","SOCI"
210,212,204,204,13227300,"2023-10-06","SOCI"
206,224,204,222,26435700,"2023-10-09","SOCI"
224,234,222,228,48290400,"2023-10-10","SOCI"
230,230,220,226,19095400,"2023-10-11","SOCI"
230,230,218,222,16805700,"2023-10-12","SOCI"
224,240,224,228,37990300,"2023-10-13","SOCI"
230,238,210,216,36071300,"2023-10-16","SOCI"
216,216,206,208,22491900,"2023-10-17","SOCI"
208,216,206,214,13166000,"2023-10-18","SOCI"
216,216,204,208,9059600,"2023-10-19","SOCI"
208,210,193,194,32195700,"2023-10-20","SOCI"
186,199,186,191,10576600,"2023-10-23","SOCI"
191,199,191,199,7771700,"2023-10-24","SOCI"
199,200,194,195,4975900,"2023-10-25","SOCI"
195,197,191,192,5632800,"2023-10-26","SOCI"
191,208,191,206,20351500,"2023-10-27","SOCI"
208,208,195,197,14277800,"2023-10-30","SOCI"
199,204,191,194,20408200,"2023-10-31","SOCI"
195,197,193,194,11498700,"2023-11-01","SOCI"
195,200,195,199,13442400,"2023-11-02","SOCI"
200,202,197,198,4034100,"2023-11-03","SOCI"
198,198,195,197,5012900,"2023-11-06","SOCI"
198,198,193,194,8604400,"2023-11-07","SOCI"
194,197,188,191,16003100,"2023-11-08","SOCI"
192,194,189,189,6786200,"2023-11-09","SOCI"
188,191,185,187,12909000,"2023-11-10","SOCI"
187,188,182,182,13654500,"2023-11-13","SOCI"
182,191,181,187,9164700,"2023-11-14","SOCI"
189,192,187,190,4084000,"2023-11-15","SOCI"
191,192,187,188,5954300,"2023-11-16","SOCI"
189,191,186,186,2813900,"2023-11-17","SOCI"
186,190,185,186,3267100,"2023-11-20","SOCI"
187,189,186,187,2305500,"2023-11-21","SOCI"
187,189,185,188,4248600,"2023-11-22","SOCI"
188,189,186,187,2338000,"2023-11-23","SOCI"
189,192,187,190,6182000,"2023-11-24","SOCI"
191,192,188,190,3858900,"2023-11-27","SOCI"
190,190,188,189,2225200,"2023-11-28","SOCI"
189,190,188,189,2778300,"2023-11-29","SOCI"
189,190,186,186,3496800,"2023-11-30","SOCI"
186,189,185,186,2936700,"2023-12-01","SOCI"
186,189,185,186,2654800,"2023-12-04","SOCI"
186,188,183,186,5899600,"2023-12-05","SOCI"
187,187,183,184,3595500,"2023-12-06","SOCI"
184,184,180,183,5365300,"2023-12-07","SOCI"
183,185,182,184,3035000,"2023-12-08","SOCI"
184,184,180,180,4313200,"2023-12-11","SOCI"
180,183,177,180,4268700,"2023-12-12","SOCI"
181,183,178,179,1094400,"2023-12-13","SOCI"
180,181,178,179,2183300,"2023-12-14","SOCI"
180,181,178,180,2192900,"2023-12-15","SOCI"
180,181,178,179,2809500,"2023-12-18","SOCI"
180,180,176,178,3638900,"2023-12-19","SOCI"
178,182,178,181,3025800,"2023-12-20","SOCI"
182,210,181,188,128527200,"2023-12-21","SOCI"
189,193,182,183,26885900,"2023-12-22","SOCI"
182,189,182,186,14528600,"2023-12-27","SOCI"
187,188,183,184,7150200,"2023-12-28","SOCI"
184,186,182,183,5580400,"2023-12-29","SOCI"
184,193,184,188,26462200,"2024-01-02","SOCI"
186,190,185,185,4944000,"2024-01-03","SOCI"
185,189,184,186,10248000,"2024-01-04","SOCI"
187,190,185,186,10898700,"2024-01-05","SOCI"
186,188,184,185,5280500,"2024-01-08","SOCI"
185,186,182,183,5053200,"2024-01-09","SOCI"
182,184,181,183,3085400,"2024-01-10","SOCI"
182,188,182,184,6342400,"2024-01-11","SOCI"
185,186,182,182,4694400,"2024-01-12","SOCI"
183,194,183,190,40572100,"2024-01-15","SOCI"
192,193,185,186,20454800,"2024-01-16","SOCI"
188,192,186,188,16923200,"2024-01-17","SOCI"
188,190,185,186,7911200,"2024-01-18","SOCI"
187,187,183,184,5479000,"2024-01-19","SOCI"
184,186,182,182,6136700,"2024-01-22","SOCI"
183,184,179,180,7965900,"2024-01-23","SOCI"
180,183,180,180,5078800,"2024-01-24","SOCI"
180,182,179,179,3635500,"2024-01-25","SOCI"
179,181,179,180,2558600,"2024-01-26","SOCI"
180,182,179,179,4470900,"2024-01-29","SOCI"
180,181,176,179,4485700,"2024-01-30","SOCI"
179,181,177,179,7293900,"2024-01-31","SOCI"
179,180,176,177,6587700,"2024-02-01","SOCI"
177,178,166,169,31026100,"2024-02-02","SOCI"
166,170,166,167,5079000,"2024-02-05","SOCI"
167,169,165,165,5673100,"2024-02-06","SOCI"
157,169,157,165,4269100,"2024-02-07","SOCI"
165,167,164,164,2882200,"2024-02-12","SOCI"
164,166,162,164,4041700,"2024-02-13","SOCI"
165,167,164,166,4572900,"2024-02-15","SOCI"
167,168,166,166,2265700,"2024-02-16","SOCI"
166,168,165,165,1420500,"2024-02-19","SOCI"
166,168,164,166,1752600,"2024-02-20","SOCI"
166,167,164,165,1277400,"2024-02-21","SOCI"
165,167,165,167,1688300,"2024-02-22","SOCI"
167,167,165,166,929200,"2024-02-23","SOCI"
167,167,165,166,1216400,"2024-02-26","SOCI"
166,167,165,165,3354900,"2024-02-27","SOCI"
165,167,164,165,2131600,"2024-02-28","SOCI"
164,166,164,164,914500,"2024-02-29","SOCI"
165,166,164,164,1019200,"2024-03-01","SOCI"
164,166,162,163,2728500,"2024-03-04","SOCI"
164,164,161,162,1921200,"2024-03-05","SOCI"
162,165,161,164,2455500,"2024-03-06","SOCI"
164,166,164,165,1644600,"2024-03-07","SOCI"
165,167,165,167,1979600,"2024-03-08","SOCI"
167,168,165,166,1604300,"2024-03-13","SOCI"
166,167,164,166,850900,"2024-03-14","SOCI"
166,167,165,166,1348700,"2024-03-15","SOCI"
166,172,165,170,7783300,"2024-03-18","SOCI"
171,173,168,170,4188400,"2024-03-19","SOCI"
170,172,167,169,2362500,"2024-03-20","SOCI"
169,170,167,168,1652400,"2024-03-21","SOCI"
168,169,167,167,1352500,"2024-03-22","SOCI"
188,188,169,177,54604600,"2024-03-25","SOCI"
178,178,173,173,8169500,"2024-03-26","SOCI"
173,176,171,172,4149500,"2024-03-27","SOCI"
172,174,170,171,3381600,"2024-03-28","SOCI"
171,172,166,167,4717700,"2024-04-01","SOCI"
165,169,165,167,1689200,"2024-04-02","SOCI"
167,169,167,167,1607600,"2024-04-03","SOCI"
168,169,166,168,902000,"2024-04-04","SOCI"
168,169,166,167,2019900,"2024-04-05","SOCI"
168,168,165,167,2285600,"2024-04-16","SOCI"
167,168,165,167,1923700,"2024-04-17","SOCI"
167,167,165,165,702600,"2024-04-18","SOCI"
165,166,162,166,2304400,"2024-04-19","SOCI"
166,166,163,163,1339800,"2024-04-22","SOCI"
163,166,163,163,1092800,"2024-04-23","SOCI"
164,167,163,167,913100,"2024-04-24","SOCI"
167,167,163,164,1394800,"2024-04-25","SOCI"
164,165,161,165,1006700,"2024-04-26","SOCI"
165,166,163,165,2315800,"2024-04-29","SOCI"
168,178,168,174,11383200,"2024-04-30","SOCI"
176,178,170,171,2543500,"2024-05-02","SOCI"
171,173,169,171,1707500,"2024-05-03","SOCI"
172,172,170,170,1208500,"2024-05-06","SOCI"
171,171,166,168,2751600,"2024-05-07","SOCI"
169,170,166,167,1170600,"2024-05-08","SOCI"
167,172,167,169,1555500,"2024-05-13","SOCI"
169,170,166,168,1050300,"2024-05-14","SOCI"
168,170,167,169,956200,"2024-05-15","SOCI"
169,174,169,173,2555300,"2024-05-16","SOCI"
173,174,171,171,679600,"2024-05-17","SOCI"
173,173,170,171,791500,"2024-05-20","SOCI"
170,171,168,170,1068600,"2024-05-21","SOCI"
168,170,168,169,486400,"2024-05-22","SOCI"
169,170,168,168,2031100,"2024-05-27","SOCI"
170,170,166,166,1442500,"2024-05-28","SOCI"
167,172,166,166,3266300,"2024-05-29","SOCI"
167,168,164,164,1908500,"2024-05-30","SOCI"
165,168,161,161,3356800,"2024-05-31","SOCI"
162,164,161,163,2258300,"2024-06-03","SOCI"
163,165,162,164,898100,"2024-06-04","SOCI"
164,165,162,163,826800,"2024-06-05","SOCI"
163,164,162,163,1535100,"2024-06-06","SOCI"
163,165,163,163,853000,"2024-06-07","SOCI"
163,163,161,162,1334800,"2024-06-10","SOCI"
162,164,161,163,535600,"2024-06-11","SOCI"
163,163,159,159,2075300,"2024-06-12","SOCI"
160,161,158,158,1775500,"2024-06-13","SOCI"
160,161,154,154,1875100,"2024-06-14","SOCI"
154,157,146,147,2935000,"2024-06-19","SOCI"
148,150,147,150,1083500,"2024-06-20","SOCI"
150,159,150,152,2557400,"2024-06-21","SOCI"
153,154,152,153,616100,"2024-06-24","SOCI"
153,154,151,151,712300,"2024-06-25","SOCI"
151,152,150,151,1033400,"2024-06-26","SOCI"
152,153,152,152,367200,"2024-06-27","SOCI"
153,155,152,154,755500,"2024-06-28","SOCI"
154,164,154,160,9031200,"2024-07-01","SOCI"
161,162,157,157,2095600,"2024-07-02","SOCI"
157,159,157,158,1212300,"2024-07-03","SOCI"
158,160,156,160,1216800,"2024-07-04","SOCI"
160,162,159,161,1371000,"2024-07-05","SOCI"
161,163,159,160,1030800,"2024-07-08","SOCI"
160,161,158,159,700500,"2024-07-09","SOCI"
159,163,159,162,1684500,"2024-07-10","SOCI"
163,172,162,165,11980300,"2024-07-11","SOCI"
167,169,165,167,1646700,"2024-07-12","SOCI"
167,169,163,168,1936200,"2024-07-15","SOCI"
168,169,165,169,1471800,"2024-07-16","SOCI"
171,171,164,165,1967800,"2024-07-17","SOCI"
165,169,165,166,1290400,"2024-07-18","SOCI"
166,168,165,167,1109800,"2024-07-19","SOCI"
168,168,165,166,860500,"2024-07-22","SOCI"
166,169,165,168,1761300,"2024-07-23","SOCI"
168,169,166,167,1063100,"2024-07-24","SOCI"
167,167,164,167,926800,"2024-07-25","SOCI"
167,168,165,167,1755100,"2024-07-26","SOCI"
167,180,164,175,19788000,"2024-07-29","SOCI"
176,184,174,177,20911900,"2024-07-30","SOCI"
177,179,175,177,3902700,"2024-07-31","SOCI"
177,179,174,175,2712700,"2024-08-01","SOCI"
175,175,173,173,2342000,"2024-08-02","SOCI"
173,174,165,166,10955500,"2024-08-05","SOCI"
166,169,164,166,3862400,"2024-08-06","SOCI"
166,171,166,168,2542200,"2024-08-07","SOCI"
168,170,166,168,1254300,"2024-08-08","SOCI"
167,170,166,170,1342600,"2024-08-09","SOCI"
170,170,167,167,2154900,"2024-08-12","SOCI"
167,171,167,171,2608000,"2024-08-13","SOCI"
171,173,171,171,2717300,"2024-08-14","SOCI"
171,172,170,171,1766300,"2024-08-15","SOCI"
171,175,171,173,7220400,"2024-08-16","SOCI"
173,178,173,176,7237200,"2024-08-19","SOCI"
177,182,176,180,8981900,"2024-08-20","SOCI"
182,182,178,180,3255200,"2024-08-21","SOCI"
180,180,175,175,4440800,"2024-08-22","SOCI"
175,180,175,176,2260800,"2024-08-23","SOCI"
177,180,177,179,1678300,"2024-08-26","SOCI"
179,180,177,178,2424300,"2024-08-27","SOCI"
179,179,177,177,2193600,"2024-08-28","SOCI"
177,179,176,177,2894500,"2024-08-29","SOCI"
177,180,177,177,2412700,"2024-08-30","SOCI"
177,178,176,178,3267100,"2024-09-02","SOCI"
178,179,175,176,2503800,"2024-09-03","SOCI"
176,176,171,174,4055600,"2024-09-04","SOCI"
175,175,172,174,1785700,"2024-09-05","SOCI"
175,176,173,175,1821600,"2024-09-06","SOCI"
176,176,173,175,1433500,"2024-09-09","SOCI"
175,178,173,175,1731600,"2024-09-10","SOCI"
175,178,171,177,5669900,"2024-09-11","SOCI"
177,179,175,179,4036500,"2024-09-12","SOCI"
179,180,178,180,3241500,"2024-09-13","SOCI"
180,181,177,177,6141000,"2024-09-17","SOCI"
177,180,176,179,2077200,"2024-09-18","SOCI"
179,180,177,178,1702100,"2024-09-19","SOCI"
178,179,175,177,4642300,"2024-09-20","SOCI"
177,180,177,179,3878300,"2024-09-23","SOCI"
179,180,176,177,1889600,"2024-09-24","SOCI"
177,180,174,178,5621200,"2024-09-25","SOCI"
178,178,174,175,3946700,"2024-09-26","SOCI"
175,176,174,176,1393500,"2024-09-27","SOCI"
176,176,174,176,1189100,"2024-09-30","SOCI"
177,178,175,177,1088800,"2024-10-01","SOCI"
177,180,175,175,3891500,"2024-10-02","SOCI"
174,178,174,178,2195300,"2024-10-03","SOCI"
178,179,176,177,1847000,"2024-10-04","SOCI"
177,178,177,177,1397700,"2024-10-07","SOCI"
178,179,176,178,2698600,"2024-10-08","SOCI"
179,192,178,192,28656000,"2024-10-09","SOCI"
194,195,185,185,18225200,"2024-10-10","SOCI"
185,191,185,186,7845400,"2024-10-11","SOCI"
185,187,182,183,4870100,"2024-10-14","SOCI"
184,186,181,184,5354100,"2024-10-15","SOCI"
184,185,182,182,4534000,"2024-10-16","SOCI"
183,186,181,185,4608700,"2024-10-17","SOCI"
185,187,183,185,3164200,"2024-10-18","SOCI"
184,189,184,187,6293400,"2024-10-21","SOCI"
188,190,185,187,7258800,"2024-10-22","SOCI"
188,193,185,190,18093500,"2024-10-23","SOCI"
191,194,190,194,10183400,"2024-10-24","SOCI"
194,197,192,193,10412900,"2024-10-25","SOCI"
194,195,185,190,9574900,"2024-10-28","SOCI"
190,192,184,184,8325900,"2024-10-29","SOCI"
184,189,183,185,3718700,"2024-10-30","SOCI"
185,186,183,185,2368200,"2024-10-31","SOCI"
185,187,183,184,3430200,"2024-11-01","SOCI"