"Open","High","Low","Close","Volume","Date","Emiten"
414,414,414,414,10800,"2018-11-06","SOSS"
515,515,515,515,16200,"2018-11-07","SOSS"
640,640,640,640,446800,"2018-11-08","SOSS"
700,800,680,800,1286400,"2018-11-09","SOSS"
825,1000,825,1000,247300,"2018-11-12","SOSS"
1160,1250,1160,1250,88600,"2018-11-13","SOSS"
1300,1560,1300,1560,535500,"2018-11-14","SOSS"
1560,1560,1560,1560,0,"2018-11-15","SOSS"
1800,1950,1800,1950,116900,"2018-11-16","SOSS"
2400,2430,1950,1950,2719400,"2018-11-19","SOSS"
1950,1950,1950,1950,0,"2018-11-20","SOSS"
1940,1950,1465,1465,986000,"2018-11-21","SOSS"
1460,1495,1100,1140,4378400,"2018-11-22","SOSS"
1140,1420,970,1000,8932400,"2018-11-23","SOSS"
1000,1070,855,965,1656500,"2018-11-26","SOSS"
965,965,725,725,2852700,"2018-11-27","SOSS"
710,860,710,780,1715000,"2018-11-28","SOSS"
790,815,660,725,780100,"2018-11-29","SOSS"
725,830,725,735,781900,"2018-11-30","SOSS"
755,770,725,730,239300,"2018-12-03","SOSS"
730,750,700,730,186700,"2018-12-04","SOSS"
730,740,700,700,212300,"2018-12-05","SOSS"
700,755,660,660,558400,"2018-12-06","SOSS"
675,730,630,660,700900,"2018-12-07","SOSS"
650,700,580,590,830300,"2018-12-10","SOSS"
590,620,535,540,330500,"2018-12-11","SOSS"
560,630,540,555,2173000,"2018-12-12","SOSS"
560,625,510,560,321700,"2018-12-13","SOSS"
600,600,550,555,65700,"2018-12-14","SOSS"
555,570,480,520,36800,"2018-12-17","SOSS"
500,555,500,520,133300,"2018-12-18","SOSS"
540,540,500,500,63800,"2018-12-19","SOSS"
540,540,486,490,37000,"2018-12-20","SOSS"
490,505,482,490,26300,"2018-12-21","SOSS"
490,490,490,490,0,"2018-12-24","SOSS"
490,490,490,490,0,"2018-12-25","SOSS"
490,490,456,484,50700,"2018-12-26","SOSS"
484,550,478,510,65900,"2018-12-27","SOSS"
525,545,498,498,138600,"2018-12-28","SOSS"
498,498,498,498,0,"2018-12-31","SOSS"
498,498,498,498,0,"2019-01-01","SOSS"
494,520,488,500,14800,"2019-01-02","SOSS"
500,625,500,525,71300,"2019-01-03","SOSS"
525,525,505,515,10500,"2019-01-04","SOSS"
520,520,498,515,59700,"2019-01-07","SOSS"
525,530,396,530,92500,"2019-01-08","SOSS"
530,530,482,490,215200,"2019-01-09","SOSS"
490,510,480,486,43000,"2019-01-10","SOSS"
486,500,460,470,26300,"2019-01-11","SOSS"
470,505,470,482,202500,"2019-01-14","SOSS"
500,500,452,468,137600,"2019-01-15","SOSS"
468,490,452,464,81600,"2019-01-16","SOSS"
488,488,466,466,3600,"2019-01-17","SOSS"
490,490,464,464,17100,"2019-01-18","SOSS"
480,480,454,480,318600,"2019-01-21","SOSS"
470,474,454,464,76100,"2019-01-22","SOSS"
478,478,458,468,23900,"2019-01-23","SOSS"
468,468,458,458,13800,"2019-01-24","SOSS"
466,466,450,450,35600,"2019-01-25","SOSS"
430,448,420,420,68800,"2019-01-28","SOSS"
412,486,400,426,406800,"2019-01-29","SOSS"
434,490,426,490,144900,"2019-01-30","SOSS"
480,480,442,442,217900,"2019-01-31","SOSS"
450,480,428,464,60600,"2019-02-01","SOSS"
454,470,446,446,56900,"2019-02-04","SOSS"
446,446,446,446,0,"2019-02-05","SOSS"
446,460,434,450,39500,"2019-02-06","SOSS"
452,480,448,470,143700,"2019-02-07","SOSS"
468,480,452,458,88100,"2019-02-08","SOSS"
444,468,444,458,174600,"2019-02-11","SOSS"
460,480,450,480,109800,"2019-02-12","SOSS"
480,490,464,482,85400,"2019-02-13","SOSS"
488,600,474,494,421600,"2019-02-14","SOSS"
494,510,476,492,97700,"2019-02-15","SOSS"
482,482,482,482,3000,"2019-02-18","SOSS"
498,500,494,494,52200,"2019-02-19","SOSS"
498,498,452,484,44900,"2019-02-20","SOSS"
480,505,478,488,191500,"2019-02-21","SOSS"
486,498,482,490,53600,"2019-02-22","SOSS"
490,500,460,488,86000,"2019-02-25","SOSS"
488,498,462,484,11400,"2019-02-26","SOSS"
488,494,462,486,36400,"2019-02-27","SOSS"
462,494,456,494,676000,"2019-02-28","SOSS"
490,490,474,486,52200,"2019-03-01","SOSS"
486,486,460,464,62200,"2019-03-04","SOSS"
466,466,448,450,14200,"2019-03-05","SOSS"
470,480,440,460,22400,"2019-03-06","SOSS"
460,460,460,460,0,"2019-03-07","SOSS"
464,464,440,440,13200,"2019-03-08","SOSS"
440,446,424,444,37600,"2019-03-11","SOSS"
448,448,420,438,20700,"2019-03-12","SOSS"
438,438,404,424,2400,"2019-03-13","SOSS"
434,434,400,408,20400,"2019-03-14","SOSS"
430,436,402,414,5500,"2019-03-15","SOSS"
440,440,414,428,6400,"2019-03-18","SOSS"
424,424,424,424,100,"2019-03-19","SOSS"
424,424,408,408,6800,"2019-03-20","SOSS"
426,426,390,394,8900,"2019-03-21","SOSS"
418,420,402,404,14900,"2019-03-22","SOSS"
420,448,402,404,15200,"2019-03-25","SOSS"
428,428,400,400,1300,"2019-03-26","SOSS"
418,420,402,418,2300,"2019-03-27","SOSS"
448,470,420,430,28900,"2019-03-28","SOSS"
430,432,420,420,30000,"2019-03-29","SOSS"
456,474,454,470,17100,"2019-04-01","SOSS"
446,446,434,444,9200,"2019-04-02","SOSS"
444,444,444,444,0,"2019-04-03","SOSS"
470,474,414,438,1500,"2019-04-04","SOSS"
440,446,438,442,2100,"2019-04-05","SOSS"
446,446,402,412,15000,"2019-04-08","SOSS"
434,434,406,422,1700,"2019-04-09","SOSS"
442,442,442,442,100,"2019-04-10","SOSS"
448,448,416,436,1600,"2019-04-11","SOSS"
458,458,430,430,1200,"2019-04-12","SOSS"
422,470,420,470,70200,"2019-04-15","SOSS"
414,470,414,470,62700,"2019-04-16","SOSS"
470,470,470,470,0,"2019-04-17","SOSS"
470,565,452,490,131900,"2019-04-18","SOSS"
490,490,490,490,0,"2019-04-19","SOSS"
490,498,486,496,2500,"2019-04-22","SOSS"
505,505,480,488,2500,"2019-04-23","SOSS"
488,488,462,480,1900,"2019-04-24","SOSS"
500,500,464,464,1600,"2019-04-25","SOSS"
490,490,426,426,3400,"2019-04-26","SOSS"
464,464,422,456,26400,"2019-04-29","SOSS"
456,474,456,468,1500,"2019-04-30","SOSS"
468,468,468,468,0,"2019-05-01","SOSS"
462,468,432,458,2500,"2019-05-02","SOSS"
454,476,438,466,600,"2019-05-03","SOSS"
466,466,432,450,10800,"2019-05-06","SOSS"
448,500,428,444,150600,"2019-05-07","SOSS"
448,448,420,422,23700,"2019-05-08","SOSS"
414,510,394,510,124200,"2019-05-09","SOSS"
476,478,430,430,6200,"2019-05-10","SOSS"
460,500,460,500,110700,"2019-05-13","SOSS"
450,498,430,498,209400,"2019-05-14","SOSS"
450,486,430,430,167600,"2019-05-15","SOSS"
432,432,394,408,147800,"2019-05-16","SOSS"
408,408,330,402,166500,"2019-05-17","SOSS"
362,398,362,398,225900,"2019-05-20","SOSS"
382,410,382,396,128500,"2019-05-21","SOSS"
396,396,360,360,17300,"2019-05-22","SOSS"
388,420,366,394,189500,"2019-05-23","SOSS"
394,394,370,370,85600,"2019-05-24","SOSS"
370,378,360,360,91100,"2019-05-27","SOSS"
390,390,356,370,12300,"2019-05-28","SOSS"
368,368,366,366,200,"2019-05-29","SOSS"
366,366,366,366,0,"2019-05-30","SOSS"
364,380,346,380,352700,"2019-05-31","SOSS"
380,380,380,380,0,"2019-06-03","SOSS"
380,380,380,380,0,"2019-06-04","SOSS"
380,380,380,380,0,"2019-06-05","SOSS"
380,380,380,380,0,"2019-06-06","SOSS"
380,380,380,380,0,"2019-06-07","SOSS"
380,388,374,380,34700,"2019-06-10","SOSS"
386,386,374,380,161000,"2019-06-11","SOSS"
380,380,350,370,900,"2019-06-12","SOSS"
364,386,360,386,288400,"2019-06-13","SOSS"
386,386,370,378,4900,"2019-06-14","SOSS"
378,472,374,430,127300,"2019-06-17","SOSS"
430,450,378,378,169700,"2019-06-18","SOSS"
NA,NA,NA,NA,NA,"2019-06-19","SOSS"
380,400,378,392,309000,"2019-06-20","SOSS"
390,420,390,410,101200,"2019-06-21","SOSS"
416,450,416,450,78200,"2019-06-24","SOSS"
450,450,440,440,4400,"2019-06-25","SOSS"
444,444,398,438,202300,"2019-06-26","SOSS"
430,438,388,388,164300,"2019-06-27","SOSS"
394,440,386,400,162800,"2019-06-28","SOSS"
400,420,390,410,153800,"2019-07-01","SOSS"
400,430,400,420,142000,"2019-07-02","SOSS"
420,440,420,438,29500,"2019-07-03","SOSS"
438,468,430,468,111000,"2019-07-04","SOSS"
402,478,400,468,719500,"2019-07-05","SOSS"
408,438,408,410,322400,"2019-07-08","SOSS"
408,432,400,412,323400,"2019-07-09","SOSS"
402,436,400,436,390900,"2019-07-10","SOSS"
436,436,400,424,228700,"2019-07-11","SOSS"
424,428,402,428,68200,"2019-07-12","SOSS"
402,428,402,428,215500,"2019-07-15","SOSS"
428,428,400,406,508800,"2019-07-16","SOSS"
390,400,388,400,373200,"2019-07-17","SOSS"
390,390,368,370,438400,"2019-07-18","SOSS"
370,380,370,370,89600,"2019-07-19","SOSS"
380,380,352,352,131200,"2019-07-22","SOSS"
352,356,348,348,304600,"2019-07-23","SOSS"
348,348,340,342,32700,"2019-07-24","SOSS"
350,360,342,350,19500,"2019-07-25","SOSS"
360,360,336,348,49400,"2019-07-26","SOSS"
348,348,334,344,119400,"2019-07-29","SOSS"
336,384,336,348,435100,"2019-07-30","SOSS"
348,348,330,330,181700,"2019-07-31","SOSS"
340,348,330,330,92100,"2019-08-01","SOSS"
332,332,326,326,18600,"2019-08-02","SOSS"
326,342,326,326,7100,"2019-08-05","SOSS"
340,340,324,336,11000,"2019-08-06","SOSS"
320,336,320,334,8400,"2019-08-07","SOSS"
322,330,320,328,20300,"2019-08-08","SOSS"
328,328,328,328,1800,"2019-08-09","SOSS"
324,332,320,330,35900,"2019-08-12","SOSS"
320,330,320,328,50600,"2019-08-13","SOSS"
320,326,320,326,102400,"2019-08-14","SOSS"
320,322,300,322,7900,"2019-08-15","SOSS"
334,364,334,360,213000,"2019-08-16","SOSS"
342,360,304,312,350100,"2019-08-19","SOSS"
320,320,308,308,105300,"2019-08-20","SOSS"
324,326,310,310,58200,"2019-08-21","SOSS"
316,322,306,308,14900,"2019-08-22","SOSS"
306,322,306,322,93800,"2019-08-23","SOSS"
318,318,300,306,135000,"2019-08-26","SOSS"
316,320,302,310,92400,"2019-08-27","SOSS"
304,310,304,308,24300,"2019-08-28","SOSS"
308,340,306,306,42400,"2019-08-29","SOSS"
314,346,308,346,235100,"2019-08-30","SOSS"
346,346,316,318,48800,"2019-09-02","SOSS"
318,320,316,320,93900,"2019-09-03","SOSS"
316,318,316,318,41000,"2019-09-04","SOSS"
314,330,314,318,12300,"2019-09-05","SOSS"
330,330,314,324,3100,"2019-09-06","SOSS"
322,322,322,322,3100,"2019-09-09","SOSS"
316,316,316,316,42100,"2019-09-10","SOSS"
316,326,312,326,42700,"2019-09-11","SOSS"
326,326,312,320,5200,"2019-09-12","SOSS"
312,318,310,318,13300,"2019-09-13","SOSS"
318,348,314,328,112700,"2019-09-16","SOSS"
330,350,330,338,14400,"2019-09-17","SOSS"
338,340,320,336,5300,"2019-09-18","SOSS"
336,342,318,336,29500,"2019-09-19","SOSS"
338,340,318,318,15900,"2019-09-20","SOSS"
336,350,336,340,12100,"2019-09-23","SOSS"
318,348,318,340,65000,"2019-09-24","SOSS"
340,340,320,338,800,"2019-09-25","SOSS"
346,346,340,340,5200,"2019-09-26","SOSS"
342,374,340,342,45000,"2019-09-27","SOSS"
324,342,320,336,23300,"2019-09-30","SOSS"
348,360,346,346,15400,"2019-10-01","SOSS"
346,356,346,346,9100,"2019-10-02","SOSS"
348,356,348,348,8400,"2019-10-03","SOSS"
358,370,358,358,39900,"2019-10-04","SOSS"
352,372,324,360,4900,"2019-10-07","SOSS"
360,360,360,360,8800,"2019-10-08","SOSS"
358,360,358,360,18000,"2019-10-09","SOSS"
360,374,360,374,20000,"2019-10-10","SOSS"
370,370,360,370,5400,"2019-10-11","SOSS"
350,370,350,368,3000,"2019-10-14","SOSS"
370,370,370,370,100,"2019-10-15","SOSS"
332,368,332,368,4900,"2019-10-16","SOSS"
360,368,360,368,200,"2019-10-17","SOSS"
368,368,368,368,1100,"2019-10-18","SOSS"
350,368,350,360,5800,"2019-10-21","SOSS"
360,370,360,360,7100,"2019-10-22","SOSS"
360,360,360,360,0,"2019-10-23","SOSS"
354,364,354,362,17700,"2019-10-24","SOSS"
358,362,358,362,5500,"2019-10-25","SOSS"
362,362,362,362,0,"2019-10-28","SOSS"
362,362,362,362,0,"2019-10-29","SOSS"
350,360,330,360,7600,"2019-10-30","SOSS"
350,416,350,364,118500,"2019-10-31","SOSS"
364,370,360,364,107800,"2019-11-01","SOSS"
368,368,364,366,100300,"2019-11-04","SOSS"
362,366,362,364,158000,"2019-11-05","SOSS"
334,364,334,360,40200,"2019-11-06","SOSS"
360,390,354,364,576000,"2019-11-07","SOSS"
364,390,364,386,355200,"2019-11-08","SOSS"
390,420,372,394,81500,"2019-11-11","SOSS"
400,400,396,398,11200,"2019-11-12","SOSS"
398,410,396,406,102400,"2019-11-13","SOSS"
406,406,406,406,0,"2019-11-14","SOSS"
420,420,400,414,269500,"2019-11-15","SOSS"
412,422,408,412,44700,"2019-11-18","SOSS"
420,430,420,430,66700,"2019-11-19","SOSS"
428,430,428,430,3100,"2019-11-20","SOSS"
430,450,420,440,52100,"2019-11-21","SOSS"
440,450,438,442,332100,"2019-11-22","SOSS"
440,450,440,440,62700,"2019-11-25","SOSS"
440,442,420,440,196800,"2019-11-26","SOSS"
440,440,440,440,0,"2019-11-27","SOSS"
436,436,430,436,42900,"2019-11-28","SOSS"
436,436,436,436,0,"2019-11-29","SOSS"
432,432,432,432,5600,"2019-12-02","SOSS"
432,440,416,436,35400,"2019-12-03","SOSS"
436,440,352,388,896800,"2019-12-04","SOSS"
388,412,352,410,18700,"2019-12-05","SOSS"
410,440,406,406,497800,"2019-12-06","SOSS"
416,450,416,442,8900,"2019-12-09","SOSS"
438,438,438,438,300,"2019-12-10","SOSS"
438,440,438,440,200,"2019-12-11","SOSS"
440,440,440,440,0,"2019-12-12","SOSS"
440,440,440,440,0,"2019-12-13","SOSS"
440,440,440,440,0,"2019-12-16","SOSS"
438,438,438,438,100,"2019-12-17","SOSS"
434,436,402,430,532200,"2019-12-18","SOSS"
408,420,402,418,135800,"2019-12-19","SOSS"
418,418,402,414,40300,"2019-12-20","SOSS"
396,418,396,414,21500,"2019-12-23","SOSS"
402,444,400,436,18500,"2019-12-26","SOSS"
404,430,400,430,23800,"2019-12-27","SOSS"
400,400,400,400,15100,"2019-12-30","SOSS"
410,420,400,402,12500,"2020-01-02","SOSS"
402,416,400,416,20300,"2020-01-03","SOSS"
394,416,394,416,600,"2020-01-06","SOSS"
394,418,392,392,35200,"2020-01-07","SOSS"
400,410,400,408,900,"2020-01-08","SOSS"
414,414,414,414,300,"2020-01-09","SOSS"
414,414,414,414,0,"2020-01-10","SOSS"
414,414,414,414,0,"2020-01-13","SOSS"
414,414,414,414,0,"2020-01-14","SOSS"
414,414,414,414,0,"2020-01-15","SOSS"
382,412,380,412,1400,"2020-01-16","SOSS"
412,412,406,406,400,"2020-01-17","SOSS"
388,406,380,402,1000,"2020-01-20","SOSS"
406,418,406,418,300,"2020-01-21","SOSS"
418,418,418,418,0,"2020-01-22","SOSS"
418,418,418,418,121000,"2020-01-23","SOSS"
418,418,418,418,0,"2020-01-24","SOSS"
414,414,380,410,4700,"2020-01-27","SOSS"
358,374,354,374,10500,"2020-01-28","SOSS"
398,398,398,398,100,"2020-01-29","SOSS"
398,398,398,398,0,"2020-01-30","SOSS"
330,350,302,302,159300,"2020-01-31","SOSS"
342,358,314,332,54300,"2020-02-03","SOSS"
370,382,352,362,3900,"2020-02-04","SOSS"
364,396,364,386,123200,"2020-02-05","SOSS"
320,368,320,338,140600,"2020-02-06","SOSS"
348,414,346,388,122100,"2020-02-07","SOSS"
388,398,330,392,95200,"2020-02-10","SOSS"
390,400,390,400,4500,"2020-02-11","SOSS"
400,400,390,390,1600,"2020-02-12","SOSS"
398,398,294,304,530800,"2020-02-13","SOSS"
324,378,324,370,23600,"2020-02-14","SOSS"
352,378,312,356,31900,"2020-02-17","SOSS"
342,390,322,388,29600,"2020-02-18","SOSS"
372,386,332,384,10200,"2020-02-19","SOSS"
388,396,342,388,13000,"2020-02-20","SOSS"
386,394,312,368,187300,"2020-02-21","SOSS"
368,396,330,386,161900,"2020-02-24","SOSS"
386,386,374,382,6100,"2020-02-25","SOSS"
388,450,388,444,36500,"2020-02-26","SOSS"
444,498,376,442,43100,"2020-02-27","SOSS"
438,438,438,438,100,"2020-02-28","SOSS"
384,418,376,410,15700,"2020-03-02","SOSS"
392,406,380,406,4500,"2020-03-03","SOSS"
372,400,372,400,2100,"2020-03-04","SOSS"
398,418,398,418,5900,"2020-03-05","SOSS"
370,400,352,400,9300,"2020-03-06","SOSS"
400,400,400,400,100,"2020-03-09","SOSS"
410,420,400,420,12700,"2020-03-10","SOSS"
418,418,380,394,10400,"2020-03-11","SOSS"
394,410,374,400,5700,"2020-03-12","SOSS"
400,400,400,400,0,"2020-03-13","SOSS"
400,400,400,400,0,"2020-03-16","SOSS"
400,400,400,400,0,"2020-03-17","SOSS"
394,400,372,400,700,"2020-03-18","SOSS"
372,390,372,390,900,"2020-03-19","SOSS"
388,388,388,388,300,"2020-03-20","SOSS"
400,400,400,400,100,"2020-03-23","SOSS"
372,398,372,398,25600,"2020-03-24","SOSS"
396,396,372,372,200,"2020-03-26","SOSS"
400,420,382,420,15800,"2020-03-27","SOSS"
420,420,420,420,0,"2020-03-30","SOSS"
400,400,400,400,300,"2020-03-31","SOSS"
420,420,392,400,10500,"2020-04-01","SOSS"
418,490,372,408,14800,"2020-04-02","SOSS"
380,400,380,398,15500,"2020-04-03","SOSS"
380,396,380,394,2400,"2020-04-06","SOSS"
368,390,368,390,68000,"2020-04-07","SOSS"
388,388,364,388,800,"2020-04-08","SOSS"
384,384,366,382,600,"2020-04-09","SOSS"
364,420,358,358,14800,"2020-04-13","SOSS"
400,400,388,396,3700,"2020-04-14","SOSS"
400,400,400,400,100,"2020-04-15","SOSS"
400,420,400,420,7900,"2020-04-16","SOSS"
420,420,420,420,0,"2020-04-17","SOSS"
406,418,392,418,16800,"2020-04-20","SOSS"
404,408,404,408,2000,"2020-04-21","SOSS"
418,418,418,418,900,"2020-04-22","SOSS"
418,418,418,418,0,"2020-04-23","SOSS"
390,418,390,418,1800,"2020-04-24","SOSS"
418,418,418,418,100,"2020-04-27","SOSS"
390,420,390,420,6200,"2020-04-28","SOSS"
410,420,410,416,13000,"2020-04-29","SOSS"
390,416,390,414,88500,"2020-04-30","SOSS"
414,414,414,414,0,"2020-05-04","SOSS"
390,420,390,418,8400,"2020-05-05","SOSS"
418,418,418,418,0,"2020-05-06","SOSS"
418,418,418,418,0,"2020-05-08","SOSS"
418,418,418,418,0,"2020-05-11","SOSS"
418,418,418,418,0,"2020-05-12","SOSS"
418,418,418,418,0,"2020-05-13","SOSS"
390,390,390,390,2700,"2020-05-14","SOSS"
418,420,418,418,700,"2020-05-15","SOSS"
390,418,390,418,2400,"2020-05-18","SOSS"
416,418,390,416,20400,"2020-05-19","SOSS"
388,416,388,416,1900,"2020-05-20","SOSS"
414,420,390,420,55500,"2020-05-26","SOSS"
420,420,420,420,0,"2020-05-27","SOSS"
418,418,416,416,200,"2020-05-28","SOSS"
392,410,390,402,1047800,"2020-05-29","SOSS"
376,400,376,396,8900,"2020-06-02","SOSS"
410,410,372,374,70200,"2020-06-03","SOSS"
396,406,374,390,32900,"2020-06-04","SOSS"
398,398,374,396,10900,"2020-06-05","SOSS"
390,390,370,370,79600,"2020-06-08","SOSS"
390,390,350,378,41200,"2020-06-09","SOSS"
388,388,388,388,100,"2020-06-10","SOSS"
388,388,388,388,0,"2020-06-11","SOSS"
388,388,388,388,0,"2020-06-12","SOSS"
388,388,388,388,0,"2020-06-15","SOSS"
388,388,388,388,0,"2020-06-16","SOSS"
388,388,388,388,0,"2020-06-17","SOSS"
388,398,388,398,22600,"2020-06-18","SOSS"
398,398,398,398,0,"2020-06-19","SOSS"
398,398,398,398,0,"2020-06-22","SOSS"
396,396,396,396,1700,"2020-06-23","SOSS"
376,398,372,382,92900,"2020-06-24","SOSS"
382,398,382,398,1600,"2020-06-25","SOSS"
398,398,398,398,0,"2020-06-26","SOSS"
372,372,372,372,4500,"2020-06-29","SOSS"
392,392,350,372,2700,"2020-06-30","SOSS"
392,392,392,392,100,"2020-07-01","SOSS"
412,412,390,410,36500,"2020-07-02","SOSS"
430,430,400,406,700,"2020-07-03","SOSS"
426,426,426,426,100,"2020-07-06","SOSS"
446,446,398,398,600,"2020-07-07","SOSS"
418,420,372,390,91500,"2020-07-08","SOSS"
410,410,364,370,34100,"2020-07-09","SOSS"
390,390,376,384,4400,"2020-07-10","SOSS"
404,404,358,358,6500,"2020-07-13","SOSS"
378,400,334,344,367000,"2020-07-14","SOSS"
364,364,334,346,8400,"2020-07-15","SOSS"
366,400,346,378,137400,"2020-07-16","SOSS"
398,398,394,396,900,"2020-07-17","SOSS"
416,416,372,414,1800,"2020-07-20","SOSS"
434,434,402,412,2500,"2020-07-21","SOSS"
432,432,384,384,17400,"2020-07-22","SOSS"
404,480,364,408,58400,"2020-07-23","SOSS"
428,428,398,426,12700,"2020-07-24","SOSS"
446,446,398,402,50100,"2020-07-27","SOSS"
422,436,374,418,18300,"2020-07-28","SOSS"
438,438,392,428,27500,"2020-07-29","SOSS"
448,448,400,410,22100,"2020-07-30","SOSS"
430,430,382,410,20200,"2020-08-03","SOSS"
430,430,382,382,270700,"2020-08-04","SOSS"
402,406,362,380,40100,"2020-08-05","SOSS"
400,400,354,354,280700,"2020-08-06","SOSS"
374,386,350,382,16600,"2020-08-07","SOSS"
402,420,364,420,59500,"2020-08-10","SOSS"
440,440,402,440,61400,"2020-08-11","SOSS"
460,460,410,420,458500,"2020-08-12","SOSS"
440,440,392,400,112900,"2020-08-13","SOSS"
440,440,398,402,80100,"2020-08-14","SOSS"
422,430,402,428,155500,"2020-08-18","SOSS"
448,448,412,428,48300,"2020-08-19","SOSS"
448,448,402,402,104000,"2020-08-24","SOSS"
422,422,386,418,15400,"2020-08-25","SOSS"
438,438,400,404,12400,"2020-08-26","SOSS"
424,424,400,410,35900,"2020-08-27","SOSS"
430,430,390,404,44300,"2020-08-28","SOSS"
424,424,390,416,108600,"2020-08-31","SOSS"
436,436,398,408,143700,"2020-09-01","SOSS"
428,428,392,404,164800,"2020-09-02","SOSS"
424,424,392,406,78400,"2020-09-03","SOSS"
426,505,390,496,240800,"2020-09-04","SOSS"
515,515,462,464,52000,"2020-09-07","SOSS"
484,484,432,436,61100,"2020-09-08","SOSS"
456,456,406,410,29300,"2020-09-09","SOSS"
430,430,382,402,64000,"2020-09-10","SOSS"
416,416,374,398,52100,"2020-09-11","SOSS"
418,418,398,404,15200,"2020-09-14","SOSS"
424,424,394,404,51700,"2020-09-15","SOSS"
424,424,400,412,40200,"2020-09-16","SOSS"
432,432,384,392,87200,"2020-09-17","SOSS"
412,412,384,398,23400,"2020-09-18","SOSS"
406,412,378,400,30000,"2020-09-21","SOSS"
402,402,384,402,15900,"2020-09-22","SOSS"
416,416,384,400,500,"2020-09-23","SOSS"
420,420,384,400,500,"2020-09-24","SOSS"
416,416,386,400,500,"2020-09-25","SOSS"
416,416,374,406,1200,"2020-09-28","SOSS"
426,426,384,410,15400,"2020-09-29","SOSS"
426,426,384,406,900,"2020-09-30","SOSS"
426,426,388,398,15300,"2020-10-01","SOSS"
418,418,380,400,1500,"2020-10-02","SOSS"
420,420,372,400,11000,"2020-10-05","SOSS"
420,420,420,420,100,"2020-10-06","SOSS"
440,440,394,400,29900,"2020-10-07","SOSS"
420,420,390,400,2700,"2020-10-08","SOSS"
420,420,400,410,1400,"2020-10-09","SOSS"
430,430,400,402,23600,"2020-10-12","SOSS"
422,422,400,404,5200,"2020-10-13","SOSS"
424,424,388,398,4000,"2020-10-14","SOSS"
418,418,396,396,2300,"2020-10-15","SOSS"
416,416,398,408,500,"2020-10-16","SOSS"
428,428,380,396,6300,"2020-10-19","SOSS"
400,400,400,400,100,"2020-10-20","SOSS"
402,402,396,396,200,"2020-10-21","SOSS"
400,400,400,400,100,"2020-10-22","SOSS"
402,402,402,402,100,"2020-10-23","SOSS"
402,402,402,402,100,"2020-10-26","SOSS"
422,422,422,422,100,"2020-10-27","SOSS"
418,436,418,436,1600,"2020-11-02","SOSS"
436,436,436,436,0,"2020-11-03","SOSS"
436,462,406,434,93400,"2020-11-04","SOSS"
454,454,404,404,15200,"2020-11-05","SOSS"
420,420,420,420,100,"2020-11-06","SOSS"
440,440,392,418,7900,"2020-11-09","SOSS"
438,438,392,414,10600,"2020-11-10","SOSS"
434,434,434,434,100,"2020-11-11","SOSS"
454,454,404,406,77800,"2020-11-12","SOSS"
426,426,400,404,16000,"2020-11-13","SOSS"
424,424,376,396,644600,"2020-11-16","SOSS"
416,416,370,374,955800,"2020-11-17","SOSS"
394,414,374,398,332000,"2020-11-18","SOSS"
418,418,372,390,289000,"2020-11-19","SOSS"
410,410,364,376,317500,"2020-11-20","SOSS"
396,396,360,384,200500,"2020-11-23","SOSS"
404,404,370,380,173400,"2020-11-24","SOSS"
400,400,370,372,126100,"2020-11-25","SOSS"
392,392,362,382,133100,"2020-11-26","SOSS"
402,402,370,386,66300,"2020-11-27","SOSS"
406,406,386,392,12800,"2020-11-30","SOSS"
404,404,392,392,4900,"2020-12-01","SOSS"
404,404,390,394,1200,"2020-12-02","SOSS"
414,414,382,394,12100,"2020-12-03","SOSS"
408,408,382,390,59400,"2020-12-04","SOSS"
410,410,382,394,25600,"2020-12-07","SOSS"
414,414,376,384,180500,"2020-12-08","SOSS"
404,404,380,382,42200,"2020-12-10","SOSS"
402,402,378,378,10400,"2020-12-11","SOSS"
398,398,376,378,1800,"2020-12-14","SOSS"
398,398,376,382,23300,"2020-12-15","SOSS"
402,402,364,384,12800,"2020-12-16","SOSS"
404,404,382,384,3600,"2020-12-17","SOSS"
404,404,384,384,300,"2020-12-18","SOSS"
392,392,358,384,56800,"2020-12-21","SOSS"
404,404,370,388,33300,"2020-12-22","SOSS"
408,408,376,386,20800,"2020-12-23","SOSS"
406,406,372,386,26200,"2020-12-28","SOSS"
394,394,376,386,23700,"2020-12-29","SOSS"
406,406,384,388,13000,"2020-12-30","SOSS"
392,392,392,392,100,"2021-01-04","SOSS"
412,412,388,388,400,"2021-01-05","SOSS"
408,408,388,388,200,"2021-01-06","SOSS"
408,408,370,388,8100,"2021-01-07","SOSS"
408,408,364,388,79500,"2021-01-08","SOSS"
404,404,370,386,20400,"2021-01-11","SOSS"
392,392,368,372,96500,"2021-01-12","SOSS"
392,392,346,348,332800,"2021-01-13","SOSS"
368,368,334,344,45500,"2021-01-14","SOSS"
364,364,340,342,3700,"2021-01-15","SOSS"
362,362,326,340,13800,"2021-01-18","SOSS"
360,360,320,336,17300,"2021-01-19","SOSS"
356,356,326,334,2500,"2021-01-20","SOSS"
354,354,330,332,404000,"2021-01-21","SOSS"
352,352,328,330,955700,"2021-01-22","SOSS"
350,350,328,328,2500,"2021-01-25","SOSS"
348,348,312,326,3400,"2021-01-26","SOSS"
346,346,312,324,46600,"2021-01-27","SOSS"
344,344,324,324,200,"2021-01-28","SOSS"
344,344,308,322,6600,"2021-01-29","SOSS"
342,342,314,320,1400,"2021-02-01","SOSS"
340,340,308,318,40500,"2021-02-02","SOSS"
338,338,304,304,4100,"2021-02-03","SOSS"
304,334,304,308,616500,"2021-02-04","SOSS"
326,326,304,318,103700,"2021-02-05","SOSS"
338,338,314,324,51600,"2021-02-08","SOSS"
344,352,314,316,79000,"2021-02-09","SOSS"
336,348,314,320,61500,"2021-02-10","SOSS"
340,340,312,320,23100,"2021-02-11","SOSS"
340,340,306,320,201700,"2021-02-15","SOSS"
340,340,328,336,5900,"2021-02-16","SOSS"
356,356,334,346,9800,"2021-02-17","SOSS"
366,368,346,366,4500,"2021-02-18","SOSS"
368,374,366,374,9200,"2021-02-19","SOSS"
394,394,366,382,8700,"2021-02-22","SOSS"
402,402,356,356,273700,"2021-02-23","SOSS"
356,372,340,364,31800,"2021-02-24","SOSS"
384,384,362,366,14400,"2021-02-25","SOSS"
386,386,354,366,61800,"2021-02-26","SOSS"
386,386,346,368,58800,"2021-03-01","SOSS"
388,388,368,368,400,"2021-03-02","SOSS"
378,378,354,368,12800,"2021-03-03","SOSS"
378,400,360,366,169400,"2021-03-04","SOSS"
386,386,356,368,11400,"2021-03-05","SOSS"
388,388,360,370,8400,"2021-03-08","SOSS"
390,390,356,370,16100,"2021-03-09","SOSS"
390,390,366,378,75000,"2021-03-10","SOSS"
398,398,372,386,14300,"2021-03-12","SOSS"
400,400,382,388,9300,"2021-03-15","SOSS"
400,428,380,396,536000,"2021-03-16","SOSS"
472,472,390,390,273300,"2021-03-17","SOSS"
410,416,374,402,285900,"2021-03-18","SOSS"
422,438,388,390,839400,"2021-03-19","SOSS"
410,410,396,400,9500,"2021-03-22","SOSS"
462,462,390,392,27100,"2021-03-23","SOSS"
412,438,380,400,518100,"2021-03-24","SOSS"
480,480,388,394,92800,"2021-03-25","SOSS"
414,414,384,396,92900,"2021-03-26","SOSS"
416,416,390,400,32100,"2021-03-29","SOSS"
420,420,392,404,20900,"2021-03-30","SOSS"
424,424,396,398,21100,"2021-03-31","SOSS"
398,404,386,396,24800,"2021-04-01","SOSS"
416,416,384,398,3800,"2021-04-05","SOSS"
418,418,390,408,2500,"2021-04-06","SOSS"
428,428,390,410,2700,"2021-04-07","SOSS"
430,430,386,400,36600,"2021-04-08","SOSS"
420,420,382,396,76200,"2021-04-09","SOSS"
416,416,380,384,105700,"2021-04-12","SOSS"
390,390,368,380,111400,"2021-04-13","SOSS"
400,400,374,388,5700,"2021-04-14","SOSS"
408,408,376,388,700,"2021-04-15","SOSS"
388,388,376,386,9400,"2021-04-16","SOSS"
406,406,366,388,8400,"2021-04-19","SOSS"
408,418,366,388,125200,"2021-04-20","SOSS"
408,408,378,386,71400,"2021-04-21","SOSS"
406,406,386,386,600,"2021-04-22","SOSS"
406,406,376,376,7800,"2021-04-23","SOSS"
396,396,374,378,4600,"2021-04-26","SOSS"
400,400,386,386,20700,"2021-04-27","SOSS"
396,396,380,386,23600,"2021-04-28","SOSS"
406,406,376,384,5800,"2021-04-29","SOSS"
404,404,376,384,58800,"2021-04-30","SOSS"
390,390,378,386,5600,"2021-05-03","SOSS"
406,406,376,394,24700,"2021-05-04","SOSS"
414,414,380,398,33400,"2021-05-05","SOSS"
418,418,378,386,32300,"2021-05-06","SOSS"
406,406,376,394,8500,"2021-05-07","SOSS"
414,414,380,390,123700,"2021-05-10","SOSS"
392,392,380,386,64000,"2021-05-11","SOSS"
406,406,378,388,61700,"2021-05-17","SOSS"
388,400,374,390,47800,"2021-05-18","SOSS"
394,394,378,388,8500,"2021-05-19","SOSS"
392,400,382,398,44400,"2021-05-20","SOSS"
448,448,378,390,142900,"2021-05-21","SOSS"
484,484,382,386,25000,"2021-05-24","SOSS"
470,470,378,384,16600,"2021-05-25","SOSS"
404,404,374,384,23600,"2021-05-27","SOSS"
440,440,376,384,17700,"2021-05-28","SOSS"
404,404,378,386,4600,"2021-05-31","SOSS"
400,424,380,420,67000,"2021-06-02","SOSS"
406,420,392,392,128200,"2021-06-03","SOSS"
412,412,368,384,73900,"2021-06-04","SOSS"
404,404,378,390,13900,"2021-06-07","SOSS"
410,410,376,390,93600,"2021-06-08","SOSS"
410,410,378,392,34200,"2021-06-09","SOSS"
412,412,378,386,68300,"2021-06-10","SOSS"
406,406,378,384,38400,"2021-06-11","SOSS"
390,390,368,390,72200,"2021-06-14","SOSS"
394,394,382,390,18400,"2021-06-15","SOSS"
410,410,374,380,8300,"2021-06-16","SOSS"
400,400,376,384,3600,"2021-06-17","SOSS"
404,404,376,388,6200,"2021-06-18","SOSS"
408,408,372,392,1000,"2021-06-21","SOSS"
400,484,374,484,45600,"2021-06-22","SOSS"
480,486,452,452,188100,"2021-06-23","SOSS"
430,450,422,422,42600,"2021-06-24","SOSS"
442,442,394,398,67900,"2021-06-25","SOSS"
418,430,380,430,57800,"2021-06-28","SOSS"
436,436,400,400,14000,"2021-06-29","SOSS"
420,420,372,388,299100,"2021-06-30","SOSS"
408,408,370,370,28500,"2021-07-01","SOSS"
410,410,368,368,4400,"2021-07-02","SOSS"
408,410,350,376,45600,"2021-07-05","SOSS"
396,396,350,356,30400,"2021-07-06","SOSS"
396,396,340,366,35300,"2021-07-07","SOSS"
386,386,348,370,15700,"2021-07-08","SOSS"
390,390,376,376,4100,"2021-07-09","SOSS"
396,396,364,364,4900,"2021-07-12","SOSS"
384,384,360,368,5900,"2021-07-13","SOSS"
388,410,374,382,9500,"2021-07-14","SOSS"
402,402,382,390,3300,"2021-07-15","SOSS"
410,410,366,388,1400,"2021-07-16","SOSS"
408,408,386,386,3700,"2021-07-19","SOSS"
386,406,378,396,1700,"2021-07-21","SOSS"
416,416,372,398,5700,"2021-07-22","SOSS"
418,418,390,402,4000,"2021-07-23","SOSS"
422,422,378,400,5600,"2021-07-26","SOSS"
420,420,380,402,21100,"2021-07-27","SOSS"
422,422,408,412,4900,"2021-07-28","SOSS"
432,432,388,412,10700,"2021-07-29","SOSS"
420,420,386,412,23000,"2021-07-30","SOSS"
432,432,384,384,109700,"2021-08-02","SOSS"
404,404,384,402,26700,"2021-08-03","SOSS"
422,422,386,398,13600,"2021-08-04","SOSS"
418,418,378,390,129200,"2021-08-05","SOSS"
410,410,378,382,25300,"2021-08-06","SOSS"
402,402,384,394,5400,"2021-08-09","SOSS"
414,414,368,394,36700,"2021-08-10","SOSS"
414,414,392,396,7000,"2021-08-12","SOSS"
416,416,378,390,45500,"2021-08-13","SOSS"
410,410,374,390,101500,"2021-08-16","SOSS"
410,410,378,394,47600,"2021-08-18","SOSS"
414,414,398,398,2400,"2021-08-19","SOSS"
418,418,384,398,3000,"2021-08-20","SOSS"
418,482,374,430,91200,"2021-08-23","SOSS"
430,430,402,420,27400,"2021-08-24","SOSS"
440,440,394,418,73500,"2021-08-25","SOSS"
438,438,400,416,27300,"2021-08-26","SOSS"
436,436,398,406,231300,"2021-08-27","SOSS"
426,426,400,402,13200,"2021-08-30","SOSS"
422,422,388,398,66200,"2021-08-31","SOSS"
418,418,388,406,71700,"2021-09-01","SOSS"
426,426,394,408,17600,"2021-09-02","SOSS"
428,428,396,406,32100,"2021-09-03","SOSS"
426,426,402,406,3000,"2021-09-06","SOSS"
406,500,406,418,24700,"2021-09-07","SOSS"
418,418,398,410,66100,"2021-09-08","SOSS"
430,430,390,412,131000,"2021-09-09","SOSS"
432,432,398,408,88200,"2021-09-10","SOSS"
428,428,396,406,28200,"2021-09-13","SOSS"
424,424,396,406,69500,"2021-09-14","SOSS"
424,424,390,398,126000,"2021-09-15","SOSS"
418,418,388,396,320900,"2021-09-16","SOSS"
404,404,388,396,163800,"2021-09-17","SOSS"
416,416,384,402,439900,"2021-09-20","SOSS"
422,422,388,398,570800,"2021-09-21","SOSS"
418,418,390,398,102200,"2021-09-22","SOSS"
418,418,388,388,225000,"2021-09-23","SOSS"
400,400,382,386,73500,"2021-09-24","SOSS"
386,400,384,392,112900,"2021-09-27","SOSS"
392,396,386,390,18700,"2021-09-28","SOSS"
410,410,386,386,21100,"2021-09-29","SOSS"
406,406,380,390,30000,"2021-09-30","SOSS"
400,400,386,386,14800,"2021-10-01","SOSS"
406,406,386,386,16800,"2021-10-04","SOSS"
390,410,386,394,58500,"2021-10-05","SOSS"
414,418,390,394,50500,"2021-10-06","SOSS"
414,414,386,394,130800,"2021-10-07","SOSS"
414,414,386,394,30800,"2021-10-08","SOSS"
404,404,386,392,79700,"2021-10-11","SOSS"
412,412,378,392,139800,"2021-10-12","SOSS"
412,412,384,388,105700,"2021-10-13","SOSS"
408,408,374,384,266100,"2021-10-14","SOSS"
404,404,374,380,60800,"2021-10-15","SOSS"
400,400,368,384,121400,"2021-10-18","SOSS"
404,404,374,390,32800,"2021-10-19","SOSS"
410,410,376,388,428200,"2021-10-21","SOSS"
408,408,382,394,2300,"2021-10-22","SOSS"
414,414,386,396,8300,"2021-10-25","SOSS"
414,414,388,396,165500,"2021-10-26","SOSS"
416,416,384,392,279000,"2021-10-27","SOSS"
412,412,386,410,316600,"2021-10-28","SOSS"
430,430,392,404,271400,"2021-10-29","SOSS"
424,505,398,408,380000,"2021-11-01","SOSS"
428,488,404,444,155700,"2021-11-02","SOSS"
464,464,414,416,159500,"2021-11-03","SOSS"
436,436,396,404,175300,"2021-11-04","SOSS"
424,424,398,404,49300,"2021-11-05","SOSS"
420,420,394,412,265600,"2021-11-08","SOSS"
432,432,394,402,225000,"2021-11-09","SOSS"
406,406,384,390,1132700,"2021-11-10","SOSS"
410,410,388,392,23500,"2021-11-11","SOSS"
412,412,388,392,106900,"2021-11-12","SOSS"
412,412,380,388,118900,"2021-11-15","SOSS"
408,408,378,384,32900,"2021-11-16","SOSS"
404,404,378,388,49200,"2021-11-17","SOSS"
408,408,384,392,52800,"2021-11-18","SOSS"
412,412,382,388,142600,"2021-11-19","SOSS"
394,400,384,390,66600,"2021-11-22","SOSS"
410,410,382,388,84500,"2021-11-23","SOSS"
404,404,380,382,43900,"2021-11-24","SOSS"
402,402,380,384,11300,"2021-11-25","SOSS"
404,404,374,390,96900,"2021-11-26","SOSS"
410,410,378,384,51800,"2021-11-29","SOSS"
404,404,372,376,180600,"2021-11-30","SOSS"
396,396,370,376,13700,"2021-12-01","SOSS"
396,396,372,378,19700,"2021-12-02","SOSS"
378,382,370,382,41700,"2021-12-03","SOSS"
402,402,380,386,53000,"2021-12-06","SOSS"
388,400,382,390,78200,"2021-12-07","SOSS"
410,410,380,388,30700,"2021-12-08","SOSS"
408,408,382,384,31700,"2021-12-09","SOSS"
404,404,376,390,7700,"2021-12-10","SOSS"
400,400,378,378,37000,"2021-12-13","SOSS"
398,398,378,386,31200,"2021-12-14","SOSS"
406,406,370,378,59700,"2021-12-15","SOSS"
398,398,372,380,41400,"2021-12-16","SOSS"
400,400,382,382,2800,"2021-12-17","SOSS"
402,402,380,384,30100,"2021-12-20","SOSS"
404,404,374,382,25200,"2021-12-21","SOSS"
402,402,376,382,800,"2021-12-22","SOSS"
388,388,380,382,5700,"2021-12-23","SOSS"
402,402,374,384,16100,"2021-12-24","SOSS"
386,388,386,388,800,"2021-12-27","SOSS"
376,388,376,386,4200,"2021-12-28","SOSS"
386,388,378,382,37400,"2021-12-29","SOSS"
378,382,378,380,8700,"2021-12-30","SOSS"
384,404,370,394,81100,"2022-01-03","SOSS"
414,414,382,388,60100,"2022-01-04","SOSS"
408,408,378,396,33000,"2022-01-05","SOSS"
390,396,380,384,42100,"2022-01-06","SOSS"
404,404,376,388,18900,"2022-01-07","SOSS"
396,404,382,392,66800,"2022-01-10","SOSS"
384,392,380,386,30600,"2022-01-11","SOSS"
406,406,382,394,82100,"2022-01-12","SOSS"
386,394,384,392,55600,"2022-01-13","SOSS"
400,400,384,398,18200,"2022-01-14","SOSS"
394,412,394,412,75800,"2022-01-17","SOSS"
408,408,384,398,19569900,"2022-01-18","SOSS"
418,418,384,392,136400,"2022-01-19","SOSS"
412,412,384,388,11983300,"2022-01-20","SOSS"
380,388,372,374,95000,"2022-01-21","SOSS"
394,394,372,374,7100,"2022-01-24","SOSS"
376,380,360,374,3805700,"2022-01-25","SOSS"
394,394,364,370,7539400,"2022-01-26","SOSS"
390,390,362,372,3417800,"2022-01-27","SOSS"
374,374,364,370,5333800,"2022-01-28","SOSS"
390,390,356,368,3247100,"2022-01-31","SOSS"
388,388,362,368,8700,"2022-02-02","SOSS"
388,388,360,368,6046600,"2022-02-03","SOSS"
388,388,362,372,139800,"2022-02-04","SOSS"
366,446,366,396,65600,"2022-02-07","SOSS"
396,406,380,398,7934700,"2022-02-08","SOSS"
398,408,384,400,32300,"2022-02-09","SOSS"
384,416,384,410,24500,"2022-02-10","SOSS"
410,426,392,404,4885600,"2022-02-11","SOSS"
404,442,384,402,121500,"2022-02-14","SOSS"
396,434,390,404,67000,"2022-02-15","SOSS"
394,444,392,412,173100,"2022-02-16","SOSS"
400,420,390,416,164100,"2022-02-17","SOSS"
418,424,400,412,27500,"2022-02-18","SOSS"
412,440,386,402,195200,"2022-02-21","SOSS"
400,404,382,386,150800,"2022-02-22","SOSS"
390,390,370,386,83300,"2022-02-23","SOSS"
374,390,374,390,10000,"2022-02-24","SOSS"
380,418,376,392,71400,"2022-02-25","SOSS"
390,398,382,394,22000,"2022-03-01","SOSS"
396,396,386,394,2700,"2022-03-02","SOSS"
388,450,380,422,161500,"2022-03-04","SOSS"
420,422,394,394,68000,"2022-03-07","SOSS"
374,404,374,396,39300,"2022-03-08","SOSS"
396,412,384,392,134100,"2022-03-09","SOSS"
384,392,374,384,88500,"2022-03-10","SOSS"
374,394,374,392,34800,"2022-03-11","SOSS"
392,402,388,402,900,"2022-03-14","SOSS"
402,402,382,390,183300,"2022-03-15","SOSS"
380,412,380,386,247100,"2022-03-16","SOSS"
378,384,370,380,112600,"2022-03-17","SOSS"
384,388,370,378,45400,"2022-03-18","SOSS"
374,380,370,380,17500,"2022-03-21","SOSS"
380,380,370,374,17300,"2022-03-22","SOSS"
378,396,366,388,91700,"2022-03-23","SOSS"
394,400,380,398,9500,"2022-03-24","SOSS"
380,398,380,396,44300,"2022-03-25","SOSS"
396,438,382,412,59200,"2022-03-28","SOSS"
412,428,390,412,98600,"2022-03-29","SOSS"
392,412,392,408,16400,"2022-03-30","SOSS"
394,412,386,412,35300,"2022-03-31","SOSS"
412,412,396,412,1700,"2022-04-01","SOSS"
394,412,388,412,1000,"2022-04-04","SOSS"
410,420,392,420,54500,"2022-04-05","SOSS"
420,420,392,400,140300,"2022-04-06","SOSS"
402,408,400,404,83400,"2022-04-07","SOSS"
404,410,398,408,47100,"2022-04-08","SOSS"
408,444,394,394,44500,"2022-04-11","SOSS"
408,414,374,408,165200,"2022-04-12","SOSS"
402,414,386,406,17800,"2022-04-13","SOSS"
404,410,394,410,5700,"2022-04-14","SOSS"
410,410,410,410,500,"2022-04-18","SOSS"
404,412,398,412,10400,"2022-04-19","SOSS"
388,414,386,410,128100,"2022-04-20","SOSS"
404,410,398,406,4800,"2022-04-21","SOSS"
410,410,382,400,109400,"2022-04-22","SOSS"
384,410,384,404,151800,"2022-04-25","SOSS"
390,408,390,408,12900,"2022-04-26","SOSS"
402,438,402,430,104000,"2022-04-27","SOSS"
420,424,400,420,30800,"2022-04-28","SOSS"
392,416,392,392,105200,"2022-05-09","SOSS"
392,392,366,392,337800,"2022-05-10","SOSS"
438,438,366,372,2223800,"2022-05-11","SOSS"
348,368,346,346,110100,"2022-05-12","SOSS"
346,406,322,390,2479900,"2022-05-13","SOSS"
388,392,364,378,2392700,"2022-05-17","SOSS"
356,394,356,388,2617300,"2022-05-18","SOSS"
386,450,362,404,2751600,"2022-05-19","SOSS"
410,420,376,382,4324700,"2022-05-20","SOSS"
392,398,360,390,2639000,"2022-05-23","SOSS"
398,420,378,394,63200,"2022-05-24","SOSS"
402,410,386,396,5777100,"2022-05-25","SOSS"
396,408,388,398,1658900,"2022-05-27","SOSS"
398,408,388,398,2915900,"2022-05-30","SOSS"
396,410,380,408,59900,"2022-05-31","SOSS"
406,406,392,406,5105100,"2022-06-02","SOSS"
406,408,392,408,2517100,"2022-06-03","SOSS"
400,408,394,398,2371000,"2022-06-06","SOSS"
398,406,380,396,4211700,"2022-06-07","SOSS"
396,400,384,394,1817800,"2022-06-08","SOSS"
386,406,380,406,71600,"2022-06-09","SOSS"
400,414,390,414,924000,"2022-06-10","SOSS"
394,470,394,422,7027800,"2022-06-13","SOSS"
426,444,402,422,48600,"2022-06-14","SOSS"
440,450,394,430,6964800,"2022-06-15","SOSS"
430,444,416,432,28100,"2022-06-16","SOSS"
430,430,402,430,8015700,"2022-06-17","SOSS"
424,444,410,416,7480100,"2022-06-20","SOSS"
420,420,396,408,4783200,"2022-06-21","SOSS"
404,430,384,404,9613600,"2022-06-22","SOSS"
402,408,376,376,317900,"2022-06-23","SOSS"
376,398,370,398,1388200,"2022-06-24","SOSS"
396,400,378,398,1060400,"2022-06-27","SOSS"
398,430,378,418,276300,"2022-06-28","SOSS"
410,410,390,390,6942500,"2022-06-29","SOSS"
392,396,386,394,1980100,"2022-06-30","SOSS"
394,402,386,400,2456000,"2022-07-01","SOSS"
398,400,386,392,755800,"2022-07-04","SOSS"
396,396,392,396,5300,"2022-07-05","SOSS"
388,438,384,404,1347500,"2022-07-06","SOSS"
404,404,388,398,99500,"2022-07-07","SOSS"
400,400,388,392,50700,"2022-07-08","SOSS"
400,400,382,396,1062400,"2022-07-11","SOSS"
392,396,384,394,141400,"2022-07-12","SOSS"
384,396,382,394,273600,"2022-07-13","SOSS"
392,428,382,396,1926600,"2022-07-14","SOSS"
396,396,384,392,166000,"2022-07-15","SOSS"
386,392,366,366,390500,"2022-07-18","SOSS"
350,366,342,348,493700,"2022-07-19","SOSS"
348,358,324,354,780700,"2022-07-20","SOSS"
332,340,330,330,225400,"2022-07-21","SOSS"
330,330,308,308,792000,"2022-07-22","SOSS"
312,320,288,296,729700,"2022-07-25","SOSS"
306,306,276,276,718200,"2022-07-26","SOSS"
272,272,258,258,7026500,"2022-07-27","SOSS"
244,280,240,250,1181800,"2022-07-28","SOSS"
250,260,244,252,1970000,"2022-07-29","SOSS"
252,260,244,258,1082600,"2022-08-01","SOSS"
260,280,244,272,3647800,"2022-08-02","SOSS"
272,306,258,304,2893700,"2022-08-03","SOSS"
304,304,290,298,1505600,"2022-08-04","SOSS"
298,320,294,312,1091100,"2022-08-05","SOSS"
318,336,306,330,1396500,"2022-08-08","SOSS"
338,338,328,334,404700,"2022-08-09","SOSS"
338,380,336,378,1161000,"2022-08-10","SOSS"
378,388,370,380,614400,"2022-08-11","SOSS"
380,390,374,384,443000,"2022-08-12","SOSS"
380,388,378,384,214600,"2022-08-15","SOSS"
386,400,380,394,1217000,"2022-08-16","SOSS"
394,408,380,408,948200,"2022-08-18","SOSS"
398,438,398,428,1089000,"2022-08-19","SOSS"
428,498,420,468,1853500,"2022-08-22","SOSS"
468,498,452,470,1364100,"2022-08-23","SOSS"
468,470,438,438,326900,"2022-08-24","SOSS"
436,468,408,408,342900,"2022-08-25","SOSS"
400,400,380,380,277600,"2022-08-26","SOSS"
380,380,354,354,402100,"2022-08-29","SOSS"
352,352,330,330,505700,"2022-08-30","SOSS"
328,380,308,308,2219700,"2022-08-31","SOSS"
290,304,288,288,3891600,"2022-09-01","SOSS"
278,284,268,268,807700,"2022-09-02","SOSS"
268,294,250,294,3997900,"2022-09-05","SOSS"
294,344,294,330,2009000,"2022-09-06","SOSS"
332,332,308,308,415800,"2022-09-07","SOSS"
288,304,288,288,332200,"2022-09-08","SOSS"
268,338,268,292,4021700,"2022-09-09","SOSS"
310,324,294,308,730700,"2022-09-12","SOSS"
308,320,288,288,3098500,"2022-09-13","SOSS"
288,294,274,290,153100,"2022-09-14","SOSS"
290,290,276,284,299000,"2022-09-15","SOSS"
284,284,268,272,611900,"2022-09-16","SOSS"
274,282,272,276,107800,"2022-09-19","SOSS"
276,286,274,278,124400,"2022-09-20","SOSS"
278,280,272,272,196700,"2022-09-21","SOSS"
272,288,272,274,135400,"2022-09-22","SOSS"
280,284,274,276,92200,"2022-09-23","SOSS"
274,284,272,278,89500,"2022-09-26","SOSS"
278,280,270,278,87000,"2022-09-27","SOSS"
278,302,272,288,640200,"2022-09-28","SOSS"
300,300,280,292,232000,"2022-09-29","SOSS"
292,296,276,278,125000,"2022-09-30","SOSS"
284,288,280,284,26900,"2022-10-03","SOSS"
294,294,282,284,29300,"2022-10-04","SOSS"
284,288,272,276,143900,"2022-10-05","SOSS"
286,290,278,282,131200,"2022-10-06","SOSS"
290,294,280,290,129600,"2022-10-07","SOSS"
290,298,284,290,193400,"2022-10-10","SOSS"
294,300,284,290,70500,"2022-10-11","SOSS"
292,292,274,288,32400,"2022-10-12","SOSS"
286,288,274,276,51500,"2022-10-13","SOSS"
286,286,272,274,30800,"2022-10-14","SOSS"
272,284,268,276,124500,"2022-10-17","SOSS"
282,284,280,280,127700,"2022-10-18","SOSS"
292,294,278,290,59900,"2022-10-19","SOSS"
290,292,282,284,85100,"2022-10-20","SOSS"
288,296,288,292,110100,"2022-10-21","SOSS"
296,304,294,300,417400,"2022-10-24","SOSS"
296,350,296,348,1169600,"2022-10-25","SOSS"
348,368,328,342,1300600,"2022-10-26","SOSS"
352,426,334,426,4937100,"2022-10-27","SOSS"
430,530,430,530,10758000,"2022-10-28","SOSS"
540,660,498,505,12151100,"2022-10-31","SOSS"
515,570,470,520,5829500,"2022-11-01","SOSS"
530,550,505,525,2489000,"2022-11-02","SOSS"
520,575,520,535,2193600,"2022-11-03","SOSS"
545,550,505,505,1338700,"2022-11-04","SOSS"
505,525,478,480,902800,"2022-11-07","SOSS"
482,490,448,480,1112700,"2022-11-08","SOSS"
480,480,460,466,235100,"2022-11-09","SOSS"
466,466,444,458,255800,"2022-11-10","SOSS"
456,498,456,478,538200,"2022-11-11","SOSS"
478,550,476,520,662000,"2022-11-14","SOSS"
520,545,492,505,188000,"2022-11-15","SOSS"
505,505,470,490,439000,"2022-11-16","SOSS"
490,505,466,494,79000,"2022-11-17","SOSS"
494,520,490,492,77500,"2022-11-18","SOSS"
492,492,474,484,31600,"2022-11-21","SOSS"
484,515,472,498,178100,"2022-11-22","SOSS"
515,585,484,494,2275700,"2022-11-23","SOSS"
494,550,482,530,965700,"2022-11-24","SOSS"
550,565,494,494,1746600,"2022-11-25","SOSS"
510,515,480,494,520100,"2022-11-28","SOSS"
510,525,494,496,348200,"2022-11-29","SOSS"
510,510,492,492,210200,"2022-11-30","SOSS"
492,492,476,488,333200,"2022-12-01","SOSS"
488,490,478,488,30700,"2022-12-02","SOSS"
488,488,458,482,157100,"2022-12-05","SOSS"
482,482,454,454,56100,"2022-12-06","SOSS"
454,470,450,468,39800,"2022-12-07","SOSS"
454,480,454,476,9900,"2022-12-08","SOSS"
476,480,464,476,168600,"2022-12-09","SOSS"
476,500,468,498,60500,"2022-12-12","SOSS"
498,498,464,494,28200,"2022-12-13","SOSS"
494,530,468,468,161400,"2022-12-14","SOSS"
468,482,460,460,19000,"2022-12-15","SOSS"
460,480,460,476,10400,"2022-12-16","SOSS"
456,476,444,472,229100,"2022-12-19","SOSS"
472,472,450,464,8100,"2022-12-20","SOSS"
464,480,450,450,5600,"2022-12-21","SOSS"
466,515,464,500,513900,"2022-12-22","SOSS"
505,600,474,600,1482300,"2022-12-23","SOSS"
610,640,560,570,479700,"2022-12-26","SOSS"
575,580,535,535,567900,"2022-12-27","SOSS"
535,545,498,500,228000,"2022-12-28","SOSS"
482,500,470,488,256200,"2022-12-29","SOSS"
488,488,474,482,12700,"2022-12-30","SOSS"
468,472,450,450,91900,"2023-01-02","SOSS"
452,490,446,458,249900,"2023-01-03","SOSS"
460,460,446,450,73500,"2023-01-04","SOSS"
450,450,420,420,70200,"2023-01-05","SOSS"
420,430,392,400,83700,"2023-01-06","SOSS"
400,440,396,398,72100,"2023-01-09","SOSS"
378,384,372,374,236200,"2023-01-10","SOSS"
374,404,372,378,59200,"2023-01-11","SOSS"
398,398,374,374,39300,"2023-01-12","SOSS"
392,452,378,392,50300,"2023-01-13","SOSS"
392,408,374,408,45300,"2023-01-16","SOSS"
390,404,380,380,70400,"2023-01-17","SOSS"
384,410,378,380,79100,"2023-01-18","SOSS"
380,386,376,386,6300,"2023-01-19","SOSS"
386,400,360,362,139400,"2023-01-20","SOSS"
362,368,338,338,643800,"2023-01-24","SOSS"
338,366,326,342,48900,"2023-01-25","SOSS"
360,368,340,346,36000,"2023-01-26","SOSS"
350,350,322,328,164500,"2023-01-27","SOSS"
348,370,330,332,129100,"2023-01-30","SOSS"
350,414,346,366,1187600,"2023-01-31","SOSS"
368,414,366,390,1011000,"2023-02-01","SOSS"
390,396,386,390,218400,"2023-02-02","SOSS"
390,400,386,388,85800,"2023-02-03","SOSS"
388,390,366,366,224200,"2023-02-06","SOSS"
366,398,366,374,123900,"2023-02-07","SOSS"
380,392,378,378,47000,"2023-02-08","SOSS"
378,398,366,370,103000,"2023-02-09","SOSS"
368,444,366,386,236300,"2023-02-10","SOSS"
392,420,386,396,109500,"2023-02-13","SOSS"
396,408,392,396,100300,"2023-02-14","SOSS"
396,408,380,388,6000,"2023-02-15","SOSS"
390,400,388,388,126100,"2023-02-16","SOSS"
398,406,374,390,162700,"2023-02-17","SOSS"
390,400,386,386,71800,"2023-02-20","SOSS"
386,420,386,390,51600,"2023-02-21","SOSS"
390,406,378,378,136400,"2023-02-22","SOSS"
396,396,374,376,188500,"2023-02-23","SOSS"
376,396,374,378,12000,"2023-02-24","SOSS"
384,398,378,388,167600,"2023-02-27","SOSS"
388,440,388,408,729400,"2023-02-28","SOSS"
408,510,400,448,1179200,"2023-03-01","SOSS"
448,468,426,466,543700,"2023-03-02","SOSS"
466,466,434,434,216300,"2023-03-03","SOSS"
432,444,410,430,69400,"2023-03-06","SOSS"
430,430,400,400,163400,"2023-03-07","SOSS"
410,440,400,400,285300,"2023-03-08","SOSS"
400,434,380,406,43300,"2023-03-09","SOSS"
424,424,394,406,16900,"2023-03-10","SOSS"
406,406,378,392,84100,"2023-03-13","SOSS"
392,398,384,384,200600,"2023-03-14","SOSS"
400,408,382,382,219900,"2023-03-15","SOSS"
406,406,378,378,124800,"2023-03-16","SOSS"
398,398,366,380,205400,"2023-03-17","SOSS"
380,380,376,376,18400,"2023-03-20","SOSS"
388,392,378,380,39500,"2023-03-21","SOSS"
384,402,384,398,191200,"2023-03-24","SOSS"
400,460,392,436,167600,"2023-03-27","SOSS"
436,458,432,438,173400,"2023-03-28","SOSS"
444,444,420,430,270100,"2023-03-29","SOSS"
414,432,414,432,77000,"2023-03-30","SOSS"
432,450,432,434,29200,"2023-03-31","SOSS"
434,434,404,408,43000,"2023-04-03","SOSS"
410,424,400,408,65700,"2023-04-04","SOSS"
402,438,402,434,183800,"2023-04-05","SOSS"
434,450,410,438,125900,"2023-04-06","SOSS"
450,480,446,460,233400,"2023-04-10","SOSS"
460,480,428,458,254300,"2023-04-11","SOSS"
458,458,432,442,66700,"2023-04-12","SOSS"
442,454,440,440,9900,"2023-04-13","SOSS"
444,460,444,456,400,"2023-04-14","SOSS"
456,550,456,515,502100,"2023-04-17","SOSS"
545,545,490,505,78500,"2023-04-18","SOSS"
470,530,470,510,45200,"2023-04-26","SOSS"
525,545,500,525,268600,"2023-04-27","SOSS"
515,545,500,505,922600,"2023-04-28","SOSS"
515,520,498,500,46400,"2023-05-02","SOSS"
500,500,466,468,60800,"2023-05-03","SOSS"
476,492,468,482,3500,"2023-05-04","SOSS"
488,488,460,488,4800,"2023-05-05","SOSS"
486,510,468,474,411700,"2023-05-08","SOSS"
482,550,476,482,164300,"2023-05-09","SOSS"
482,484,460,464,132300,"2023-05-10","SOSS"
464,466,432,446,140400,"2023-05-11","SOSS"
456,540,452,496,88400,"2023-05-12","SOSS"
494,496,468,484,3100,"2023-05-15","SOSS"
496,500,490,490,32200,"2023-05-16","SOSS"
490,500,490,498,9100,"2023-05-17","SOSS"
496,510,490,494,287900,"2023-05-19","SOSS"
482,510,482,510,2600,"2023-05-22","SOSS"
505,510,490,494,229200,"2023-05-23","SOSS"
505,510,494,505,14800,"2023-05-24","SOSS"
505,505,470,500,513300,"2023-05-25","SOSS"
498,498,486,486,1400,"2023-05-26","SOSS"
480,500,478,488,51800,"2023-05-29","SOSS"
505,540,490,498,18000,"2023-05-30","SOSS"
498,500,480,496,87600,"2023-05-31","SOSS"
496,540,450,500,477200,"2023-06-05","SOSS"
530,530,494,520,2300,"2023-06-06","SOSS"
520,530,500,500,19600,"2023-06-07","SOSS"
540,540,500,515,2000,"2023-06-08","SOSS"
540,540,505,505,15400,"2023-06-09","SOSS"
505,550,505,550,685500,"2023-06-12","SOSS"
550,575,520,555,586000,"2023-06-13","SOSS"
565,565,500,525,313900,"2023-06-14","SOSS"
500,530,500,530,90900,"2023-06-15","SOSS"
545,545,530,530,14600,"2023-06-16","SOSS"
505,545,505,515,13100,"2023-06-19","SOSS"
525,545,525,525,134200,"2023-06-20","SOSS"
545,550,530,535,167100,"2023-06-21","SOSS"
540,545,510,545,305900,"2023-06-22","SOSS"
545,545,500,500,83900,"2023-06-23","SOSS"
500,545,500,540,67200,"2023-06-26","SOSS"
540,540,510,510,61900,"2023-06-27","SOSS"
520,520,510,510,14900,"2023-07-03","SOSS"
535,550,510,520,181500,"2023-07-04","SOSS"
525,525,505,520,29700,"2023-07-05","SOSS"
520,520,520,520,2400,"2023-07-06","SOSS"
500,515,496,500,90000,"2023-07-07","SOSS"
510,520,498,515,63300,"2023-07-10","SOSS"
515,525,515,525,19500,"2023-07-11","SOSS"
520,545,520,535,2400,"2023-07-12","SOSS"
535,535,520,520,33300,"2023-07-13","SOSS"
560,570,500,525,53100,"2023-07-14","SOSS"
525,525,496,500,301400,"2023-07-17","SOSS"
496,520,496,500,106600,"2023-07-18","SOSS"
525,525,500,500,144700,"2023-07-20","SOSS"
498,510,480,500,83500,"2023-07-21","SOSS"
496,505,496,500,124900,"2023-07-24","SOSS"
496,505,496,500,156600,"2023-07-25","SOSS"
500,510,498,500,120400,"2023-07-26","SOSS"
500,515,498,500,27400,"2023-07-27","SOSS"
500,505,496,496,102800,"2023-07-28","SOSS"
500,500,492,500,27100,"2023-07-31","SOSS"
500,560,494,498,235400,"2023-08-01","SOSS"
498,500,484,500,81800,"2023-08-02","SOSS"
505,520,505,520,25600,"2023-08-03","SOSS"
535,535,500,500,65100,"2023-08-04","SOSS"
510,525,496,500,74100,"2023-08-07","SOSS"
535,535,498,500,26700,"2023-08-08","SOSS"
510,510,510,510,10500,"2023-08-09","SOSS"
510,535,510,525,114800,"2023-08-10","SOSS"
525,525,520,520,9000,"2023-08-11","SOSS"
525,535,520,525,153800,"2023-08-14","SOSS"
540,565,515,550,2325600,"2023-08-15","SOSS"
570,580,550,555,2653200,"2023-08-16","SOSS"
555,565,545,560,1032100,"2023-08-18","SOSS"
565,565,550,550,1049100,"2023-08-21","SOSS"
555,555,545,545,759100,"2023-08-22","SOSS"
545,560,545,545,988600,"2023-08-23","SOSS"
560,560,550,560,2826900,"2023-08-24","SOSS"
560,565,550,555,571600,"2023-08-25","SOSS"
565,575,555,565,1442600,"2023-08-28","SOSS"
565,565,560,560,1420000,"2023-08-29","SOSS"
560,570,560,570,840200,"2023-08-30","SOSS"
570,570,565,570,1400200,"2023-08-31","SOSS"
565,570,565,570,874400,"2023-09-01","SOSS"
570,570,565,565,5581900,"2023-09-04","SOSS"
570,570,565,570,404300,"2023-09-05","SOSS"
570,570,565,565,2643700,"2023-09-06","SOSS"
565,570,565,565,572800,"2023-09-07","SOSS"
565,570,565,565,246900,"2023-09-08","SOSS"
565,585,565,570,731700,"2023-09-11","SOSS"
570,580,570,570,224400,"2023-09-12","SOSS"
575,575,570,570,184400,"2023-09-13","SOSS"
570,575,570,570,78700,"2023-09-14","SOSS"
570,575,570,575,42300,"2023-09-15","SOSS"
570,575,570,570,51500,"2023-09-18","SOSS"
570,575,570,570,29500,"2023-09-19","SOSS"
570,580,570,575,23300,"2023-09-20","SOSS"
575,580,570,570,145200,"2023-09-21","SOSS"
570,570,570,570,22600,"2023-09-22","SOSS"
570,580,570,575,1078500,"2023-09-25","SOSS"
575,575,570,570,62000,"2023-09-26","SOSS"
575,575,570,570,49800,"2023-09-27","SOSS"
575,575,570,575,15800,"2023-09-29","SOSS"
570,575,570,570,18600,"2023-10-02","SOSS"
570,575,570,575,24200,"2023-10-03","SOSS"
570,575,570,570,66500,"2023-10-04","SOSS"
570,575,570,570,361500,"2023-10-05","SOSS"
570,580,570,575,11300,"2023-10-06","SOSS"
575,575,570,575,15600,"2023-10-09","SOSS"
575,580,570,570,6800,"2023-10-10","SOSS"
575,575,575,575,22400,"2023-10-11","SOSS"
575,575,570,570,9000,"2023-10-12","SOSS"
570,575,570,570,17900,"2023-10-13","SOSS"
570,575,570,570,95000,"2023-10-16","SOSS"
575,580,575,580,2200,"2023-10-17","SOSS"
570,570,570,570,64400,"2023-10-18","SOSS"
575,575,570,570,20200,"2023-10-19","SOSS"
580,580,570,575,124300,"2023-10-20","SOSS"
580,580,575,575,2300,"2023-10-23","SOSS"
570,575,570,570,1041700,"2023-10-24","SOSS"
580,580,580,580,300,"2023-10-25","SOSS"
580,580,580,580,0,"2023-10-26","SOSS"
570,570,570,570,177900,"2023-10-27","SOSS"
570,580,570,580,60800,"2023-10-30","SOSS"
575,585,575,585,1472700,"2023-10-31","SOSS"
585,585,580,585,184800,"2023-11-01","SOSS"
585,585,580,585,226500,"2023-11-02","SOSS"
580,590,580,590,359100,"2023-11-03","SOSS"
585,590,580,585,24000,"2023-11-06","SOSS"
580,580,580,580,11300,"2023-11-07","SOSS"
580,580,580,580,736400,"2023-11-08","SOSS"
580,580,580,580,1400,"2023-11-09","SOSS"
585,585,580,580,200,"2023-11-10","SOSS"
580,580,580,580,46600,"2023-11-13","SOSS"
580,580,580,580,5200,"2023-11-14","SOSS"
585,585,580,580,7400,"2023-11-15","SOSS"
580,580,580,580,133900,"2023-11-16","SOSS"
585,585,580,580,12600,"2023-11-17","SOSS"
580,580,580,580,17400,"2023-11-20","SOSS"
580,585,580,580,35600,"2023-11-21","SOSS"
580,580,580,580,60800,"2023-11-22","SOSS"
580,580,580,580,700,"2023-11-23","SOSS"
585,585,580,585,45400,"2023-11-24","SOSS"
580,580,580,580,50000,"2023-11-27","SOSS"
580,580,580,580,3200,"2023-11-28","SOSS"
580,580,580,580,0,"2023-11-29","SOSS"
575,575,535,535,60100,"2023-11-30","SOSS"
540,540,440,494,35400,"2023-12-01","SOSS"
476,476,402,424,443300,"2023-12-04","SOSS"
424,500,420,430,285100,"2023-12-05","SOSS"
430,436,412,422,106900,"2023-12-06","SOSS"
414,414,400,412,28300,"2023-12-07","SOSS"
402,414,396,402,38000,"2023-12-08","SOSS"
392,402,378,402,73000,"2023-12-11","SOSS"
402,422,398,400,48100,"2023-12-12","SOSS"
400,410,386,410,178800,"2023-12-13","SOSS"
400,420,400,418,15900,"2023-12-14","SOSS"
402,428,402,428,30100,"2023-12-15","SOSS"
412,488,412,474,63800,"2023-12-18","SOSS"
474,535,474,498,125100,"2023-12-19","SOSS"
484,484,470,472,7000,"2023-12-20","SOSS"
468,498,448,454,62600,"2023-12-21","SOSS"
460,510,460,476,56100,"2023-12-22","SOSS"
460,480,460,476,37400,"2023-12-27","SOSS"
460,476,460,474,3400,"2023-12-28","SOSS"
460,490,460,486,4600,"2023-12-29","SOSS"
460,476,460,476,1400,"2024-01-02","SOSS"
464,478,462,478,1100,"2024-01-03","SOSS"
464,478,462,478,1600,"2024-01-04","SOSS"
462,478,458,478,800,"2024-01-05","SOSS"
478,478,478,478,1100,"2024-01-08","SOSS"
458,476,456,456,4800,"2024-01-09","SOSS"
472,472,460,468,2600,"2024-01-10","SOSS"
476,476,456,476,1300,"2024-01-11","SOSS"
456,520,456,480,74000,"2024-01-12","SOSS"
478,482,464,464,1700,"2024-01-15","SOSS"
464,478,456,478,2100,"2024-01-16","SOSS"
476,476,476,476,2800,"2024-01-17","SOSS"
476,505,460,484,50700,"2024-01-18","SOSS"
480,490,470,490,500,"2024-01-19","SOSS"
488,488,488,488,200,"2024-01-22","SOSS"
454,454,454,454,600,"2024-01-23","SOSS"
454,454,440,440,13600,"2024-01-24","SOSS"
440,440,440,440,0,"2024-01-25","SOSS"
440,440,440,440,3000,"2024-01-26","SOSS"
442,442,430,430,5900,"2024-01-29","SOSS"
432,432,430,430,5200,"2024-01-30","SOSS"
440,490,440,444,41400,"2024-01-31","SOSS"
434,476,430,448,6900,"2024-02-01","SOSS"
448,448,448,448,0,"2024-02-02","SOSS"
434,450,434,450,8000,"2024-02-05","SOSS"
436,450,432,442,2800,"2024-02-06","SOSS"
444,444,444,444,100,"2024-02-07","SOSS"
460,460,436,454,500,"2024-02-12","SOSS"
458,458,434,434,400,"2024-02-13","SOSS"
434,440,434,440,1300,"2024-02-15","SOSS"
456,456,456,456,500,"2024-02-16","SOSS"
452,460,452,460,400,"2024-02-19","SOSS"
466,466,438,454,1600,"2024-02-20","SOSS"
438,450,432,432,3000,"2024-02-21","SOSS"
442,450,430,446,5400,"2024-02-22","SOSS"
450,476,432,454,33000,"2024-02-23","SOSS"
452,470,450,470,17900,"2024-02-26","SOSS"
466,466,466,466,100,"2024-02-27","SOSS"
468,468,468,468,200,"2024-02-28","SOSS"
468,468,468,468,0,"2024-02-29","SOSS"
468,468,468,468,0,"2024-03-01","SOSS"
450,466,450,466,9300,"2024-03-04","SOSS"
440,452,430,452,9700,"2024-03-05","SOSS"
450,464,436,464,5700,"2024-03-06","SOSS"
464,464,464,464,0,"2024-03-07","SOSS"
454,496,454,480,69400,"2024-03-08","SOSS"
480,480,480,480,0,"2024-03-13","SOSS"
458,476,458,476,400,"2024-03-14","SOSS"
476,476,456,456,1200,"2024-03-15","SOSS"
456,456,456,456,600,"2024-03-18","SOSS"
466,482,466,482,5900,"2024-03-19","SOSS"
482,482,422,464,2000,"2024-03-20","SOSS"
468,468,464,464,800,"2024-03-21","SOSS"
470,474,438,466,5300,"2024-03-22","SOSS"
468,468,462,462,1300,"2024-03-25","SOSS"
466,466,462,462,400,"2024-03-26","SOSS"
460,460,460,460,500,"2024-03-27","SOSS"
460,460,460,460,0,"2024-03-28","SOSS"
442,484,442,458,23900,"2024-04-01","SOSS"
456,462,450,450,8600,"2024-04-02","SOSS"
450,450,430,450,1500,"2024-04-03","SOSS"
440,456,440,454,7700,"2024-04-04","SOSS"
460,460,460,460,800,"2024-04-05","SOSS"
458,460,440,460,1600,"2024-04-16","SOSS"
450,460,450,460,118000,"2024-04-17","SOSS"
470,470,458,462,14800,"2024-04-18","SOSS"
462,462,462,462,0,"2024-04-19","SOSS"
442,460,442,460,4100,"2024-04-22","SOSS"
350,440,350,428,11200,"2024-04-23","SOSS"
434,464,416,462,86100,"2024-04-24","SOSS"
462,476,462,462,2900,"2024-04-25","SOSS"
462,462,462,462,0,"2024-04-26","SOSS"
450,450,430,450,1200,"2024-04-29","SOSS"
446,456,440,440,2400,"2024-04-30","SOSS"
446,468,442,462,4900,"2024-05-02","SOSS"
436,474,432,468,5700,"2024-05-03","SOSS"
474,474,432,440,31000,"2024-05-06","SOSS"
456,478,456,476,13800,"2024-05-07","SOSS"
474,474,474,474,7600,"2024-05-08","SOSS"
474,474,460,470,5900,"2024-05-13","SOSS"
450,468,450,468,400,"2024-05-14","SOSS"
468,472,468,472,4600,"2024-05-15","SOSS"
458,458,458,458,100,"2024-05-16","SOSS"
458,458,458,458,0,"2024-05-17","SOSS"
458,458,440,440,500,"2024-05-20","SOSS"
420,470,420,470,7700,"2024-05-21","SOSS"
464,470,460,460,600,"2024-05-22","SOSS"
460,462,440,460,18600,"2024-05-27","SOSS"
460,464,460,464,700,"2024-05-28","SOSS"
464,468,420,454,16600,"2024-05-29","SOSS"
442,458,442,458,800,"2024-05-30","SOSS"
458,458,458,458,0,"2024-05-31","SOSS"
460,464,460,462,600,"2024-06-03","SOSS"
470,470,470,470,400,"2024-06-04","SOSS"
454,454,454,454,100,"2024-06-05","SOSS"
454,462,422,462,11500,"2024-06-06","SOSS"
464,466,452,452,9000,"2024-06-07","SOSS"
442,466,422,462,4200,"2024-06-10","SOSS"
462,462,462,462,0,"2024-06-11","SOSS"
440,440,426,426,1800,"2024-06-12","SOSS"
420,472,420,442,15300,"2024-06-13","SOSS"
448,458,432,446,1400,"2024-06-14","SOSS"
450,452,420,446,3300,"2024-06-19","SOSS"
448,448,430,430,200,"2024-06-20","SOSS"
420,442,416,430,1100,"2024-06-21","SOSS"
420,472,410,472,16200,"2024-06-24","SOSS"
472,472,416,440,22700,"2024-06-25","SOSS"
438,438,400,414,30900,"2024-06-26","SOSS"
428,430,416,426,3700,"2024-06-27","SOSS"
426,426,414,424,900,"2024-06-28","SOSS"
426,466,424,430,39500,"2024-07-01","SOSS"
430,458,424,452,47500,"2024-07-02","SOSS"
452,452,452,452,0,"2024-07-03","SOSS"
466,466,428,434,9000,"2024-07-04","SOSS"
434,434,434,434,0,"2024-07-05","SOSS"
426,438,426,438,500,"2024-07-08","SOSS"
422,436,420,436,1500,"2024-07-09","SOSS"
422,432,404,432,16600,"2024-07-10","SOSS"
434,434,434,434,500,"2024-07-11","SOSS"
434,434,434,434,200,"2024-07-12","SOSS"
436,454,434,452,23900,"2024-07-15","SOSS"
452,452,452,452,1100,"2024-07-16","SOSS"
452,452,452,452,0,"2024-07-17","SOSS"
436,448,436,448,300,"2024-07-18","SOSS"
430,446,430,430,300,"2024-07-19","SOSS"
448,448,446,446,200,"2024-07-22","SOSS"
430,430,404,412,17800,"2024-07-23","SOSS"
426,432,414,428,1200,"2024-07-24","SOSS"
426,428,420,428,800,"2024-07-25","SOSS"
430,444,410,428,8000,"2024-07-26","SOSS"
428,446,412,446,5100,"2024-07-29","SOSS"
430,444,422,444,4600,"2024-07-30","SOSS"
430,440,430,440,300,"2024-07-31","SOSS"
438,438,438,438,100,"2024-08-01","SOSS"
424,442,420,442,1500,"2024-08-02","SOSS"
440,440,414,414,300,"2024-08-05","SOSS"
414,436,414,420,1500,"2024-08-06","SOSS"
420,434,418,434,1000,"2024-08-07","SOSS"
432,432,432,432,200,"2024-08-08","SOSS"
422,432,422,432,200,"2024-08-09","SOSS"
432,432,432,432,0,"2024-08-12","SOSS"
432,442,432,436,2000,"2024-08-13","SOSS"
450,450,412,424,9500,"2024-08-14","SOSS"
440,440,412,412,9700,"2024-08-15","SOSS"
422,428,422,426,600,"2024-08-16","SOSS"
426,432,412,412,9500,"2024-08-19","SOSS"
424,426,416,426,2800,"2024-08-20","SOSS"
418,426,412,426,8300,"2024-08-21","SOSS"
430,446,426,426,40700,"2024-08-22","SOSS"
426,440,426,440,400,"2024-08-23","SOSS"
432,434,428,432,1000,"2024-08-26","SOSS"
430,434,430,434,800,"2024-08-27","SOSS"
436,436,428,428,1700,"2024-08-28","SOSS"
428,454,424,428,3600,"2024-08-29","SOSS"
434,436,434,436,300,"2024-08-30","SOSS"
456,456,436,436,300,"2024-09-02","SOSS"
438,438,402,402,25400,"2024-09-03","SOSS"
424,432,410,430,3100,"2024-09-04","SOSS"
412,430,402,430,4500,"2024-09-05","SOSS"
432,432,412,424,1600,"2024-09-06","SOSS"
432,450,432,450,36800,"2024-09-09","SOSS"
440,456,424,454,32300,"2024-09-10","SOSS"
448,458,420,458,600,"2024-09-11","SOSS"
458,458,458,458,300,"2024-09-12","SOSS"
446,450,446,450,600,"2024-09-13","SOSS"
456,456,410,452,1800,"2024-09-17","SOSS"
452,452,452,452,0,"2024-09-18","SOSS"
450,450,450,450,400,"2024-09-19","SOSS"
450,450,450,450,0,"2024-09-20","SOSS"
448,448,412,418,700,"2024-09-23","SOSS"
420,422,420,422,1300,"2024-09-24","SOSS"
422,428,422,422,500,"2024-09-25","SOSS"
422,422,422,422,0,"2024-09-26","SOSS"
448,454,414,450,11100,"2024-09-27","SOSS"
450,450,450,450,2000,"2024-09-30","SOSS"
450,450,450,450,0,"2024-10-01","SOSS"
450,450,416,446,2700,"2024-10-02","SOSS"
444,454,424,438,3500,"2024-10-03","SOSS"
446,446,446,446,100,"2024-10-04","SOSS"
454,454,426,426,900,"2024-10-07","SOSS"
440,460,428,456,4800,"2024-10-08","SOSS"
436,438,436,438,200,"2024-10-09","SOSS"
428,460,404,460,5100,"2024-10-10","SOSS"
456,456,456,456,2300,"2024-10-11","SOSS"
442,454,442,454,700,"2024-10-14","SOSS"
442,460,442,446,1900,"2024-10-15","SOSS"
454,454,442,442,5900,"2024-10-16","SOSS"
442,442,442,442,0,"2024-10-17","SOSS"
454,454,454,454,200,"2024-10-18","SOSS"
442,450,426,432,2100,"2024-10-21","SOSS"
450,454,432,432,5700,"2024-10-22","SOSS"
440,448,434,434,700,"2024-10-23","SOSS"
446,540,444,540,191300,"2024-10-24","SOSS"
615,675,580,675,439000,"2024-10-25","SOSS"
780,840,540,840,943500,"2024-10-28","SOSS"
840,840,840,840,0,"2024-10-29","SOSS"
845,1050,845,1050,543000,"2024-10-30","SOSS"
1050,1050,1050,1050,0,"2024-10-31","SOSS"
1050,1050,1050,1050,0,"2024-11-01","SOSS"