"Open","High","Low","Close","Volume","Date","Emiten"
91,95,85,85,243418100,"2023-06-12","MAXI"
78,78,73,73,79400200,"2023-06-13","MAXI"
63,63,63,63,41284300,"2023-06-14","MAXI"
54,63,54,62,572746700,"2023-06-15","MAXI"
62,62,56,58,90794600,"2023-06-16","MAXI"
58,58,54,57,73531200,"2023-06-19","MAXI"
56,57,54,54,46946200,"2023-06-20","MAXI"
53,54,50,54,231151100,"2023-06-21","MAXI"
54,54,50,53,87296000,"2023-06-22","MAXI"
52,53,50,52,19429400,"2023-06-23","MAXI"
51,52,50,50,23930700,"2023-06-26","MAXI"
50,51,50,50,26065200,"2023-06-27","MAXI"
50,52,50,51,24212100,"2023-07-03","MAXI"
51,57,50,55,197306800,"2023-07-04","MAXI"
55,58,54,58,122101100,"2023-07-05","MAXI"
58,60,57,60,79990600,"2023-07-06","MAXI"
60,65,59,59,214934100,"2023-07-07","MAXI"
59,62,56,59,183936300,"2023-07-10","MAXI"
59,64,58,61,198581500,"2023-07-11","MAXI"
61,63,60,61,122929600,"2023-07-12","MAXI"
61,64,60,62,142833000,"2023-07-13","MAXI"
62,62,58,59,115609500,"2023-07-14","MAXI"
59,61,57,58,73204100,"2023-07-17","MAXI"
58,61,57,59,88859300,"2023-07-18","MAXI"
60,61,59,59,60074100,"2023-07-20","MAXI"
60,60,58,59,21432200,"2023-07-21","MAXI"
60,64,58,62,103688500,"2023-07-24","MAXI"
62,72,61,70,354422700,"2023-07-25","MAXI"
70,73,69,70,153708100,"2023-07-26","MAXI"
70,73,69,71,151792000,"2023-07-27","MAXI"
71,73,69,70,108399400,"2023-07-28","MAXI"
70,73,69,71,64452100,"2023-07-31","MAXI"
70,72,68,69,73097000,"2023-08-01","MAXI"
69,69,64,66,102212800,"2023-08-02","MAXI"
66,71,65,67,147803800,"2023-08-03","MAXI"
67,70,65,66,87507000,"2023-08-04","MAXI"
66,68,64,65,80454500,"2023-08-07","MAXI"
65,67,64,65,58108700,"2023-08-08","MAXI"
65,67,64,65,90660900,"2023-08-09","MAXI"
66,67,64,65,57224400,"2023-08-10","MAXI"
65,66,63,64,46596800,"2023-08-11","MAXI"
64,67,63,67,86773700,"2023-08-14","MAXI"
67,68,66,67,38754700,"2023-08-15","MAXI"
67,69,66,68,79613500,"2023-08-16","MAXI"
68,70,66,66,45788100,"2023-08-18","MAXI"
66,69,65,66,44785700,"2023-08-21","MAXI"
66,67,64,65,70442300,"2023-08-22","MAXI"
65,66,60,61,80395400,"2023-08-23","MAXI"
60,63,60,61,22250600,"2023-08-24","MAXI"
61,65,61,63,58109500,"2023-08-25","MAXI"
63,64,62,64,22752500,"2023-08-28","MAXI"
69,69,63,64,46165800,"2023-08-29","MAXI"
64,66,62,63,57227100,"2023-08-30","MAXI"
63,64,61,62,24410200,"2023-08-31","MAXI"
62,64,61,63,21444400,"2023-09-01","MAXI"
63,63,61,61,17820000,"2023-09-04","MAXI"
61,63,61,62,21240900,"2023-09-05","MAXI"
62,63,61,62,31660800,"2023-09-06","MAXI"
62,65,60,60,39643700,"2023-09-07","MAXI"
60,62,59,60,30679800,"2023-09-08","MAXI"
59,61,57,58,26171400,"2023-09-11","MAXI"
58,61,57,58,69739800,"2023-09-12","MAXI"
59,60,57,58,45066700,"2023-09-13","MAXI"
58,60,57,58,40820000,"2023-09-14","MAXI"
58,59,56,57,49311300,"2023-09-15","MAXI"
57,58,56,56,30251800,"2023-09-18","MAXI"
56,59,56,58,70749100,"2023-09-19","MAXI"
58,59,56,58,48593100,"2023-09-20","MAXI"
58,59,56,58,46602700,"2023-09-21","MAXI"
57,58,56,57,65648000,"2023-09-22","MAXI"
57,58,56,57,73973100,"2023-09-25","MAXI"
57,58,55,57,46476800,"2023-09-26","MAXI"
57,57,55,57,43276500,"2023-09-27","MAXI"
56,58,54,55,197763100,"2023-09-29","MAXI"
55,56,54,54,51492300,"2023-10-02","MAXI"
54,56,53,55,80494400,"2023-10-03","MAXI"
55,56,53,56,86341000,"2023-10-04","MAXI"
56,57,55,56,69219700,"2023-10-05","MAXI"
56,57,55,56,47331000,"2023-10-06","MAXI"
56,57,54,55,43009600,"2023-10-09","MAXI"
55,56,54,56,40783700,"2023-10-10","MAXI"
56,56,54,55,39498100,"2023-10-11","MAXI"
55,55,54,55,24324200,"2023-10-12","MAXI"
54,55,53,55,71622500,"2023-10-13","MAXI"
55,55,51,52,86379200,"2023-10-16","MAXI"
52,53,50,51,43387600,"2023-10-17","MAXI"
50,51,50,51,17876200,"2023-10-18","MAXI"
51,51,50,51,3038100,"2023-10-19","MAXI"
51,52,50,52,15853500,"2023-10-20","MAXI"
52,53,51,53,19782700,"2023-10-23","MAXI"
53,53,51,52,51474900,"2023-10-24","MAXI"
51,52,50,51,34098400,"2023-10-25","MAXI"
51,52,50,51,41756800,"2023-10-26","MAXI"
51,51,50,51,40274300,"2023-10-27","MAXI"
50,51,50,51,16099500,"2023-10-30","MAXI"
51,51,50,51,23286300,"2023-10-31","MAXI"
51,51,50,50,15759200,"2023-11-01","MAXI"
50,51,50,50,4545900,"2023-11-02","MAXI"
50,54,50,51,78147800,"2023-11-03","MAXI"
50,52,50,51,74788200,"2023-11-06","MAXI"
50,51,50,51,20435600,"2023-11-07","MAXI"
50,51,50,50,2122100,"2023-11-08","MAXI"
50,51,50,50,6703800,"2023-11-09","MAXI"
50,51,50,50,4061200,"2023-11-10","MAXI"
50,51,50,50,42700700,"2023-11-13","MAXI"
50,50,50,50,467800,"2023-11-14","MAXI"
50,50,50,50,14649200,"2023-11-15","MAXI"
50,50,50,50,9554900,"2023-11-16","MAXI"
50,50,50,50,145700,"2023-11-17","MAXI"
50,50,50,50,678100,"2023-11-20","MAXI"
50,50,50,50,77600,"2023-11-21","MAXI"
50,50,50,50,47900,"2023-11-22","MAXI"
50,51,50,51,53953800,"2023-11-23","MAXI"
51,51,50,51,20248500,"2023-11-24","MAXI"
50,51,50,51,52146200,"2023-11-27","MAXI"
51,51,50,50,55555500,"2023-11-28","MAXI"
50,51,50,50,30983600,"2023-11-29","MAXI"
50,51,50,50,16257800,"2023-11-30","MAXI"
50,50,50,50,27779600,"2023-12-01","MAXI"
50,51,50,51,38893300,"2023-12-04","MAXI"
51,52,50,52,45082800,"2023-12-05","MAXI"
52,55,50,53,53896400,"2023-12-06","MAXI"
53,54,50,51,96756900,"2023-12-07","MAXI"
50,51,50,51,27491100,"2023-12-08","MAXI"
50,51,50,50,20248900,"2023-12-11","MAXI"
50,51,50,51,34274700,"2023-12-12","MAXI"
50,50,50,50,30111000,"2023-12-13","MAXI"
50,50,50,50,27265400,"2023-12-14","MAXI"
50,50,50,50,31415900,"2023-12-15","MAXI"
50,50,50,50,39424300,"2023-12-18","MAXI"
50,50,50,50,28764700,"2023-12-19","MAXI"
50,50,50,50,47118100,"2023-12-20","MAXI"
50,50,50,50,15526000,"2023-12-21","MAXI"
50,50,50,50,1956000,"2023-12-22","MAXI"
50,50,50,50,226900,"2023-12-27","MAXI"
50,50,50,50,18400,"2023-12-28","MAXI"
50,52,50,51,9274100,"2023-12-29","MAXI"
51,51,50,50,23320200,"2024-01-02","MAXI"
50,50,50,50,281300,"2024-01-03","MAXI"
50,50,50,50,17200,"2024-01-04","MAXI"
50,50,50,50,1257000,"2024-01-05","MAXI"
50,50,50,50,947400,"2024-01-08","MAXI"
50,50,50,50,14600,"2024-01-09","MAXI"
50,50,50,50,12600,"2024-01-10","MAXI"
50,50,50,50,259100,"2024-01-11","MAXI"
50,50,50,50,1800,"2024-01-12","MAXI"
50,50,50,50,0,"2024-01-15","MAXI"
50,50,50,50,2227200,"2024-01-16","MAXI"
50,50,50,50,8700,"2024-01-17","MAXI"
50,50,50,50,1474300,"2024-01-18","MAXI"
50,50,50,50,1131600,"2024-01-19","MAXI"
50,50,50,50,2400,"2024-01-22","MAXI"
50,50,50,50,100,"2024-01-23","MAXI"
50,50,50,50,4100,"2024-01-24","MAXI"
50,50,50,50,1000,"2024-01-25","MAXI"
50,50,50,50,3530600,"2024-01-26","MAXI"
50,50,50,50,2700,"2024-01-29","MAXI"
50,50,50,50,1258200,"2024-01-30","MAXI"
50,50,50,50,6300,"2024-01-31","MAXI"
50,50,50,50,1000,"2024-02-01","MAXI"
50,50,50,50,2400,"2024-02-02","MAXI"
50,50,50,50,0,"2024-02-05","MAXI"
50,50,50,50,100,"2024-02-06","MAXI"
50,50,50,50,200,"2024-02-07","MAXI"
50,50,50,50,1100,"2024-02-12","MAXI"
50,50,50,50,10500,"2024-02-13","MAXI"
50,50,50,50,1100,"2024-02-15","MAXI"
50,50,50,50,2700,"2024-02-16","MAXI"
50,50,50,50,10000,"2024-02-19","MAXI"
50,50,50,50,2100,"2024-02-20","MAXI"
50,50,50,50,200,"2024-02-21","MAXI"
50,50,50,50,29900,"2024-02-22","MAXI"
50,50,50,50,6200,"2024-02-23","MAXI"
50,50,50,50,4200,"2024-02-26","MAXI"
50,50,50,50,2800,"2024-02-27","MAXI"
50,50,50,50,7000,"2024-02-28","MAXI"
50,50,50,50,1900,"2024-02-29","MAXI"
50,50,50,50,67900,"2024-03-01","MAXI"
50,50,50,50,200,"2024-03-04","MAXI"
50,50,50,50,44700,"2024-03-05","MAXI"
50,50,50,50,2300,"2024-03-06","MAXI"
50,50,50,50,400,"2024-03-07","MAXI"
50,50,50,50,400,"2024-03-08","MAXI"
50,50,50,50,1000,"2024-03-13","MAXI"
50,50,50,50,1500,"2024-03-14","MAXI"
50,50,50,50,2079800,"2024-03-15","MAXI"
50,50,50,50,2169700,"2024-03-18","MAXI"
50,50,50,50,1271600,"2024-03-19","MAXI"
50,50,50,50,7633800,"2024-03-20","MAXI"
50,50,50,50,150000,"2024-03-21","MAXI"
50,50,50,50,700,"2024-03-22","MAXI"
50,50,50,50,0,"2024-03-25","MAXI"
50,50,50,50,0,"2024-03-26","MAXI"
50,50,50,50,1014100,"2024-03-27","MAXI"
50,50,50,50,3500,"2024-03-28","MAXI"
50,50,50,50,5633200,"2024-04-01","MAXI"
50,50,50,50,2423800,"2024-04-02","MAXI"
50,50,50,50,4428100,"2024-04-03","MAXI"
50,50,50,50,14100,"2024-04-04","MAXI"
50,50,50,50,2300,"2024-04-05","MAXI"
50,50,50,50,1866700,"2024-04-16","MAXI"
50,50,50,50,2000,"2024-04-17","MAXI"
50,50,50,50,1996600,"2024-04-18","MAXI"
50,50,50,50,400,"2024-04-19","MAXI"
50,50,50,50,400,"2024-04-22","MAXI"
50,50,50,50,700,"2024-04-23","MAXI"
50,50,50,50,845100,"2024-04-24","MAXI"
50,50,50,50,776300,"2024-04-25","MAXI"
50,50,50,50,8700,"2024-04-26","MAXI"
50,50,50,50,600,"2024-04-29","MAXI"
50,50,50,50,400,"2024-04-30","MAXI"
50,50,50,50,459800,"2024-05-02","MAXI"
50,50,50,50,1700,"2024-05-03","MAXI"
50,50,50,50,200,"2024-05-06","MAXI"
50,50,50,50,900,"2024-05-07","MAXI"
50,50,50,50,4700,"2024-05-08","MAXI"
50,50,50,50,300,"2024-05-13","MAXI"
50,50,50,50,1200,"2024-05-14","MAXI"
50,50,50,50,4100,"2024-05-15","MAXI"
50,50,50,50,1700,"2024-05-16","MAXI"
50,50,50,50,500,"2024-05-17","MAXI"
50,50,50,50,10500,"2024-05-20","MAXI"
50,50,50,50,1573100,"2024-05-21","MAXI"
50,50,50,50,2014600,"2024-05-22","MAXI"
50,50,50,50,100,"2024-05-27","MAXI"
50,50,50,50,10100,"2024-05-28","MAXI"
50,50,50,50,400,"2024-05-29","MAXI"
50,50,50,50,300,"2024-05-30","MAXI"
45,45,45,45,11500,"2024-05-31","MAXI"
41,41,41,41,24000,"2024-06-03","MAXI"
37,41,37,41,19549700,"2024-06-04","MAXI"
37,41,37,41,10216600,"2024-06-05","MAXI"
41,41,38,41,2034300,"2024-06-06","MAXI"
41,45,41,45,3267200,"2024-06-07","MAXI"
45,49,45,49,4966400,"2024-06-10","MAXI"
49,49,49,49,4944900,"2024-06-11","MAXI"
49,49,49,49,5530500,"2024-06-12","MAXI"
49,50,49,50,1529200,"2024-06-13","MAXI"
50,50,50,50,486200,"2024-06-14","MAXI"
50,50,50,50,1333000,"2024-06-19","MAXI"
50,50,50,50,5602500,"2024-06-20","MAXI"
52,52,50,50,4151400,"2024-06-21","MAXI"
50,51,50,51,4144400,"2024-06-24","MAXI"
50,51,50,51,4105000,"2024-06-25","MAXI"
50,51,50,51,6906400,"2024-06-26","MAXI"
50,51,50,51,3032500,"2024-06-27","MAXI"
50,52,50,52,3417300,"2024-06-28","MAXI"
50,53,50,53,3786900,"2024-07-01","MAXI"
51,53,51,53,1838800,"2024-07-02","MAXI"
53,53,52,53,472900,"2024-07-03","MAXI"
53,53,52,53,118300,"2024-07-04","MAXI"
52,54,52,53,991300,"2024-07-05","MAXI"
52,54,52,54,743700,"2024-07-08","MAXI"
53,54,53,54,1262400,"2024-07-09","MAXI"
53,54,53,53,726000,"2024-07-10","MAXI"
54,54,53,54,704000,"2024-07-11","MAXI"
53,56,53,55,3427500,"2024-07-12","MAXI"
55,56,54,56,3436300,"2024-07-15","MAXI"
56,57,55,57,945100,"2024-07-16","MAXI"
57,57,55,57,899800,"2024-07-17","MAXI"
57,57,55,57,1828700,"2024-07-18","MAXI"
55,57,55,57,1045200,"2024-07-19","MAXI"
56,58,56,57,1145600,"2024-07-22","MAXI"
56,58,56,57,1678300,"2024-07-23","MAXI"
57,57,56,56,926100,"2024-07-24","MAXI"
56,57,56,56,583300,"2024-07-25","MAXI"
57,57,55,57,810000,"2024-07-26","MAXI"
55,57,55,57,652000,"2024-07-29","MAXI"
57,57,55,56,280500,"2024-07-30","MAXI"
56,56,55,56,941100,"2024-07-31","MAXI"
55,58,55,57,895500,"2024-08-01","MAXI"
57,57,55,56,354700,"2024-08-02","MAXI"
55,56,53,56,5844500,"2024-08-05","MAXI"
55,57,54,57,1117800,"2024-08-06","MAXI"
57,57,55,56,475600,"2024-08-07","MAXI"
57,57,55,56,149300,"2024-08-08","MAXI"
55,57,55,56,2856100,"2024-08-09","MAXI"
55,56,55,56,741800,"2024-08-12","MAXI"
55,56,55,55,445800,"2024-08-13","MAXI"
55,56,55,55,69100,"2024-08-14","MAXI"
55,57,55,56,444700,"2024-08-15","MAXI"
55,56,55,56,134300,"2024-08-16","MAXI"
56,56,55,56,179500,"2024-08-19","MAXI"
55,56,55,56,129900,"2024-08-20","MAXI"
55,56,55,55,2797100,"2024-08-21","MAXI"
55,56,55,56,1705700,"2024-08-22","MAXI"
55,56,55,56,351800,"2024-08-23","MAXI"
55,56,55,56,2108000,"2024-08-26","MAXI"
55,56,54,55,5346900,"2024-08-27","MAXI"
55,56,55,56,2086100,"2024-08-28","MAXI"
55,56,55,56,3900300,"2024-08-29","MAXI"
56,56,55,56,1195700,"2024-08-30","MAXI"
55,56,55,56,396500,"2024-09-02","MAXI"
56,56,55,55,774500,"2024-09-03","MAXI"
55,56,55,56,333000,"2024-09-04","MAXI"
55,56,55,56,2108800,"2024-09-05","MAXI"
55,56,55,56,616600,"2024-09-06","MAXI"
55,56,55,55,5148200,"2024-09-09","MAXI"
56,60,54,56,15259700,"2024-09-10","MAXI"
56,56,55,55,516700,"2024-09-11","MAXI"
55,56,55,56,3240200,"2024-09-12","MAXI"
55,56,55,56,1878900,"2024-09-13","MAXI"
55,56,55,56,6027900,"2024-09-17","MAXI"
55,56,55,56,2325700,"2024-09-18","MAXI"
56,56,55,56,2786200,"2024-09-19","MAXI"
55,56,55,55,8650600,"2024-09-20","MAXI"
55,56,55,56,6951800,"2024-09-23","MAXI"
56,56,55,55,1674600,"2024-09-24","MAXI"
55,62,55,56,11745100,"2024-09-25","MAXI"
56,57,55,57,2413000,"2024-09-26","MAXI"
56,57,56,56,878800,"2024-09-27","MAXI"
56,61,55,56,4901100,"2024-09-30","MAXI"
56,58,55,57,4425200,"2024-10-01","MAXI"
56,57,55,56,3474100,"2024-10-02","MAXI"
56,56,55,56,2733900,"2024-10-03","MAXI"
55,56,55,56,277600,"2024-10-04","MAXI"
55,56,55,56,6430100,"2024-10-07","MAXI"
56,56,55,56,6307700,"2024-10-08","MAXI"
55,56,54,55,8784300,"2024-10-09","MAXI"
55,56,55,56,9490300,"2024-10-10","MAXI"
56,56,55,55,2392300,"2024-10-11","MAXI"
55,56,55,56,11509600,"2024-10-14","MAXI"
55,56,55,56,8766000,"2024-10-15","MAXI"
56,57,55,56,11234600,"2024-10-16","MAXI"
56,57,55,56,11261000,"2024-10-17","MAXI"
56,56,55,55,159400,"2024-10-18","MAXI"
56,56,55,56,683900,"2024-10-21","MAXI"
56,56,55,56,651200,"2024-10-22","MAXI"
56,56,55,55,2111000,"2024-10-23","MAXI"
56,56,55,56,59400,"2024-10-24","MAXI"
56,56,55,56,8719000,"2024-10-25","MAXI"
56,56,54,56,7611700,"2024-10-28","MAXI"
55,56,55,55,46200,"2024-10-29","MAXI"
55,56,54,54,665800,"2024-10-30","MAXI"
55,55,53,55,1490100,"2024-10-31","MAXI"
53,55,53,55,71500,"2024-11-01","MAXI"
55,55,53,53,20300,"2024-11-04","MAXI"
54,54,53,53,22200,"2024-11-05","MAXI"
53,54,53,54,166600,"2024-11-06","MAXI"
53,54,53,54,300,"2024-11-07","MAXI"
54,54,53,54,36600,"2024-11-08","MAXI"
53,54,53,54,300100,"2024-11-11","MAXI"
53,54,53,54,152500,"2024-11-12","MAXI"
54,54,53,54,247300,"2024-11-13","MAXI"
54,54,52,53,1497200,"2024-11-14","MAXI"
53,54,53,54,133700,"2024-11-15","MAXI"
53,54,53,53,156600,"2024-11-18","MAXI"
53,54,53,54,56100,"2024-11-19","MAXI"
54,54,53,54,25500,"2024-11-20","MAXI"
54,54,52,53,1747200,"2024-11-21","MAXI"
53,54,53,53,82000,"2024-11-22","MAXI"
53,54,52,54,607200,"2024-11-25","MAXI"
54,54,52,54,840000,"2024-11-26","MAXI"
54,54,52,54,894700,"2024-11-28","MAXI"
53,59,53,56,2707100,"2024-11-29","MAXI"
56,56,52,53,1520300,"2024-12-02","MAXI"
53,54,52,53,1188400,"2024-12-03","MAXI"
53,55,53,54,267300,"2024-12-04","MAXI"
53,54,53,54,852500,"2024-12-05","MAXI"
53,54,52,54,160600,"2024-12-06","MAXI"
53,54,52,53,293700,"2024-12-09","MAXI"
53,54,53,54,40400,"2024-12-10","MAXI"
53,53,53,53,176600,"2024-12-11","MAXI"
53,53,52,53,236300,"2024-12-12","MAXI"
53,54,53,54,244500,"2024-12-13","MAXI"
53,53,51,52,2941800,"2024-12-16","MAXI"
53,53,52,52,168800,"2024-12-17","MAXI"
53,53,52,53,242500,"2024-12-18","MAXI"
53,53,52,53,287000,"2024-12-19","MAXI"
53,53,52,53,402100,"2024-12-20","MAXI"
53,53,52,52,391700,"2024-12-23","MAXI"
52,55,52,52,15337100,"2024-12-24","MAXI"
52,57,52,54,4798500,"2024-12-27","MAXI"
54,54,52,53,9222200,"2024-12-30","MAXI"
54,57,53,54,260500,"2025-01-02","MAXI"
53,54,52,54,143700,"2025-01-03","MAXI"
53,54,53,54,5600,"2025-01-06","MAXI"
54,55,53,54,45300,"2025-01-07","MAXI"
53,54,53,54,67100,"2025-01-08","MAXI"
53,55,53,55,648900,"2025-01-09","MAXI"
54,55,52,53,3896900,"2025-01-10","MAXI"
52,54,52,54,257100,"2025-01-13","MAXI"
53,54,52,54,263700,"2025-01-14","MAXI"
55,55,52,54,451000,"2025-01-15","MAXI"
53,55,52,54,670000,"2025-01-16","MAXI"
53,54,52,54,166400,"2025-01-17","MAXI"
53,54,53,54,85100,"2025-01-20","MAXI"
53,54,52,54,1449100,"2025-01-21","MAXI"
53,53,51,53,1397300,"2025-01-22","MAXI"
52,53,52,53,532200,"2025-01-23","MAXI"
53,53,51,52,1422900,"2025-01-24","MAXI"
52,52,51,52,962100,"2025-01-30","MAXI"
52,52,51,52,462900,"2025-01-31","MAXI"
52,54,52,52,1089800,"2025-02-03","MAXI"
52,55,51,55,256800,"2025-02-04","MAXI"
54,54,53,54,1403700,"2025-02-05","MAXI"
53,55,52,53,4305300,"2025-02-06","MAXI"
54,57,53,55,1101100,"2025-02-07","MAXI"
55,60,55,57,6558700,"2025-02-10","MAXI"
57,59,55,57,1944200,"2025-02-11","MAXI"
57,57,53,55,5358400,"2025-02-12","MAXI"
55,56,55,56,1293300,"2025-02-13","MAXI"
56,58,55,57,469300,"2025-02-14","MAXI"
57,57,53,55,2310100,"2025-02-17","MAXI"
56,56,55,55,775100,"2025-02-18","MAXI"
55,55,54,55,608800,"2025-02-19","MAXI"
55,55,54,54,867500,"2025-02-20","MAXI"
55,56,54,55,346600,"2025-02-21","MAXI"
55,63,54,58,3932000,"2025-02-24","MAXI"
58,58,56,57,2539500,"2025-02-25","MAXI"
57,57,55,57,195800,"2025-02-26","MAXI"
57,57,54,56,2674400,"2025-02-27","MAXI"
55,56,50,56,2900600,"2025-02-28","MAXI"
55,55,53,55,920200,"2025-03-03","MAXI"
54,55,53,55,593400,"2025-03-04","MAXI"
54,54,53,54,1482900,"2025-03-05","MAXI"
54,54,52,53,1229900,"2025-03-06","MAXI"
53,54,51,53,8356400,"2025-03-07","MAXI"
53,53,52,53,2406800,"2025-03-10","MAXI"
52,53,52,53,1398200,"2025-03-11","MAXI"
53,53,52,53,2037800,"2025-03-12","MAXI"
53,53,52,52,445500,"2025-03-13","MAXI"
53,53,52,53,1705100,"2025-03-14","MAXI"
53,53,52,53,1124800,"2025-03-17","MAXI"
52,53,51,53,2766500,"2025-03-18","MAXI"
52,53,52,53,882100,"2025-03-19","MAXI"
52,53,52,53,644300,"2025-03-20","MAXI"
53,53,51,53,489300,"2025-03-21","MAXI"
52,53,52,53,610500,"2025-03-24","MAXI"
52,53,51,53,533700,"2025-03-25","MAXI"
52,53,51,53,2712200,"2025-03-26","MAXI"
52,53,51,53,304300,"2025-03-27","MAXI"
51,53,50,51,5112900,"2025-04-08","MAXI"
51,51,50,51,2629500,"2025-04-09","MAXI"
50,51,50,51,1834300,"2025-04-10","MAXI"
51,51,50,51,214300,"2025-04-11","MAXI"
50,50,50,50,383400,"2025-04-14","MAXI"
50,50,50,50,114600,"2025-04-15","MAXI"
50,50,50,50,31900,"2025-04-16","MAXI"
50,50,50,50,19400,"2025-04-17","MAXI"
50,50,50,50,2900,"2025-04-21","MAXI"
50,50,50,50,31200,"2025-04-22","MAXI"
50,50,50,50,216300,"2025-04-23","MAXI"
50,50,50,50,3400,"2025-04-24","MAXI"
50,60,50,50,16291300,"2025-04-25","MAXI"
50,51,50,50,1061600,"2025-04-28","MAXI"
50,50,50,50,77800,"2025-04-29","MAXI"
50,51,50,51,1798700,"2025-04-30","MAXI"
50,53,50,51,2595000,"2025-05-02","MAXI"
51,52,50,51,5964000,"2025-05-05","MAXI"
51,53,50,50,8937900,"2025-05-06","MAXI"
50,51,50,50,2365200,"2025-05-07","MAXI"
51,51,50,51,2359700,"2025-05-08","MAXI"
51,51,50,51,2126300,"2025-05-09","MAXI"
50,51,50,50,1811000,"2025-05-14","MAXI"
50,51,50,50,596700,"2025-05-15","MAXI"
50,51,50,50,1084900,"2025-05-16","MAXI"
50,51,50,51,570900,"2025-05-19","MAXI"
50,51,50,50,1663200,"2025-05-20","MAXI"
50,53,50,50,7032300,"2025-05-21","MAXI"
50,51,50,50,4139300,"2025-05-22","MAXI"
50,50,50,50,440200,"2025-05-23","MAXI"
50,50,50,50,39500,"2025-05-26","MAXI"
50,50,50,50,5400,"2025-05-27","MAXI"
50,50,50,50,2500,"2025-05-28","MAXI"
50,50,50,50,626800,"2025-06-02","MAXI"
50,51,50,51,1428500,"2025-06-03","MAXI"
51,51,50,50,814200,"2025-06-04","MAXI"
50,51,50,50,1494500,"2025-06-05","MAXI"
50,51,50,50,2241400,"2025-06-10","MAXI"
50,51,50,50,992800,"2025-06-11","MAXI"
50,51,50,50,495500,"2025-06-12","MAXI"
50,51,50,50,244300,"2025-06-13","MAXI"
50,50,50,50,160300,"2025-06-16","MAXI"
50,50,50,50,6400,"2025-06-17","MAXI"
50,50,50,50,6400,"2025-06-18","MAXI"
50,50,50,50,20200,"2025-06-19","MAXI"
50,50,50,50,5200,"2025-06-20","MAXI"
50,50,50,50,100,"2025-06-23","MAXI"
50,53,50,52,3102800,"2025-06-24","MAXI"
52,52,50,50,3876100,"2025-06-25","MAXI"
50,51,50,51,1453900,"2025-06-26","MAXI"
50,51,50,50,889500,"2025-06-30","MAXI"
50,51,50,50,288500,"2025-07-01","MAXI"
51,51,50,51,1813600,"2025-07-02","MAXI"
50,50,50,50,2374200,"2025-07-03","MAXI"
50,51,50,51,331400,"2025-07-04","MAXI"
50,51,50,50,339700,"2025-07-07","MAXI"
50,51,50,50,99200,"2025-07-08","MAXI"
50,50,50,50,934200,"2025-07-09","MAXI"
51,51,50,50,597200,"2025-07-10","MAXI"
50,50,50,50,348000,"2025-07-11","MAXI"
50,51,50,50,924000,"2025-07-14","MAXI"
50,50,50,50,122400,"2025-07-15","MAXI"
50,50,50,50,78700,"2025-07-16","MAXI"
50,50,50,50,184300,"2025-07-17","MAXI"
50,50,50,50,104600,"2025-07-18","MAXI"
50,51,50,50,1151600,"2025-07-21","MAXI"
50,50,50,50,34300,"2025-07-22","MAXI"
50,50,50,50,326200,"2025-07-23","MAXI"
50,50,50,50,3200,"2025-07-24","MAXI"
50,50,50,50,182900,"2025-07-25","MAXI"
50,52,50,52,1013600,"2025-07-28","MAXI"
51,51,50,51,1273800,"2025-07-29","MAXI"
50,51,50,50,413800,"2025-07-30","MAXI"
50,50,50,50,39300,"2025-07-31","MAXI"
50,51,50,51,674700,"2025-08-01","MAXI"
51,51,50,50,488400,"2025-08-04","MAXI"
50,51,50,50,127300,"2025-08-05","MAXI"
50,51,50,51,427200,"2025-08-06","MAXI"
51,51,50,50,1709200,"2025-08-07","MAXI"
50,51,50,51,761300,"2025-08-08","MAXI"
51,51,50,50,555700,"2025-08-11","MAXI"
51,51,50,50,197800,"2025-08-12","MAXI"
51,66,51,56,179036600,"2025-08-13","MAXI"
56,61,53,54,50502600,"2025-08-14","MAXI"
54,54,50,50,18070600,"2025-08-15","MAXI"
NA,NA,NA,NA,NA,"2025-08-18","MAXI"
50,57,50,51,37544400,"2025-08-19","MAXI"
51,52,50,50,28116000,"2025-08-20","MAXI"
50,51,50,51,9585400,"2025-08-21","MAXI"
50,53,50,51,43111800,"2025-08-22","MAXI"
51,51,50,51,5902100,"2025-08-25","MAXI"
51,52,50,51,27628100,"2025-08-26","MAXI"
51,55,50,52,75314400,"2025-08-27","MAXI"
53,58,51,54,159436400,"2025-08-28","MAXI"
55,56,52,54,42174300,"2025-08-29","MAXI"
52,53,52,53,17210400,"2025-09-01","MAXI"
53,57,53,55,112835900,"2025-09-02","MAXI"
55,69,55,60,603885300,"2025-09-03","MAXI"
61,62,58,58,112307500,"2025-09-04","MAXI"
58,64,57,57,144467000,"2025-09-08","MAXI"
58,61,55,57,63335200,"2025-09-09","MAXI"
58,59,56,58,21890900,"2025-09-10","MAXI"
58,59,57,57,26227800,"2025-09-11","MAXI"
58,59,56,57,16071800,"2025-09-12","MAXI"
59,59,57,59,30516600,"2025-09-15","MAXI"
59,61,58,59,35214900,"2025-09-16","MAXI"
60,60,58,58,29621200,"2025-09-17","MAXI"
59,61,57,58,45336900,"2025-09-18","MAXI"
58,60,58,58,21861500,"2025-09-19","MAXI"
58,61,58,60,67204600,"2025-09-22","MAXI"
60,61,59,59,31431000,"2025-09-23","MAXI"
60,60,57,58,23546900,"2025-09-24","MAXI"
58,58,53,56,40464800,"2025-09-25","MAXI"
56,57,55,56,14876300,"2025-09-26","MAXI"
56,56,54,56,13126900,"2025-09-29","MAXI"
56,56,54,54,31663700,"2025-09-30","MAXI"
55,70,54,60,734231600,"2025-10-01","MAXI"
60,61,58,59,45625600,"2025-10-02","MAXI"
59,60,57,58,27359200,"2025-10-03","MAXI"
57,58,56,57,16767600,"2025-10-06","MAXI"
57,60,56,58,62428300,"2025-10-07","MAXI"
59,65,58,60,193329700,"2025-10-08","MAXI"
60,60,58,59,39079000,"2025-10-09","MAXI"
59,60,57,58,28210600,"2025-10-10","MAXI"
58,59,57,58,17699600,"2025-10-13","MAXI"
58,59,55,57,34440800,"2025-10-14","MAXI"
57,58,54,54,22623000,"2025-10-15","MAXI"
54,57,54,55,12888900,"2025-10-16","MAXI"
56,57,54,55,17548800,"2025-10-17","MAXI"
55,56,54,56,8711100,"2025-10-20","MAXI"
56,56,54,55,6581800,"2025-10-21","MAXI"
56,56,54,55,6583100,"2025-10-22","MAXI"
55,56,54,55,6644400,"2025-10-23","MAXI"
55,57,55,56,5302500,"2025-10-24","MAXI"
55,56,54,55,7686000,"2025-10-27","MAXI"
55,55,54,54,6331700,"2025-10-28","MAXI"
55,57,54,56,15401200,"2025-10-29","MAXI"
56,58,55,56,22279500,"2025-10-30","MAXI"
57,57,55,56,7550800,"2025-10-31","MAXI"
56,57,55,56,9138100,"2025-11-03","MAXI"
55,56,54,55,13213500,"2025-11-04","MAXI"
54,58,54,55,28692100,"2025-11-05","MAXI"
55,56,54,56,7886000,"2025-11-06","MAXI"
56,57,54,55,18636200,"2025-11-07","MAXI"
56,56,54,55,14729700,"2025-11-10","MAXI"
55,56,54,55,6433400,"2025-11-11","MAXI"
56,56,54,55,7604200,"2025-11-12","MAXI"
55,58,54,56,54609800,"2025-11-13","MAXI"
56,56,55,55,13173100,"2025-11-14","MAXI"
55,56,54,55,6298200,"2025-11-17","MAXI"
55,56,54,55,2188300,"2025-11-18","MAXI"
55,56,54,55,16051800,"2025-11-19","MAXI"
55,55,54,54,12666500,"2025-11-20","MAXI"
54,54,53,53,12392200,"2025-11-21","MAXI"
53,54,52,53,6389600,"2025-11-24","MAXI"
54,54,52,54,6708800,"2025-11-25","MAXI"
54,54,53,53,2139300,"2025-11-26","MAXI"
53,54,52,53,3954500,"2025-11-27","MAXI"
53,54,50,52,24675500,"2025-11-28","MAXI"
52,54,51,53,13708200,"2025-12-01","MAXI"
54,54,52,53,10042100,"2025-12-02","MAXI"
54,54,52,53,5059700,"2025-12-03","MAXI"
53,54,52,53,6904000,"2025-12-04","MAXI"
53,56,52,54,42025400,"2025-12-05","MAXI"
55,55,53,54,12570100,"2025-12-08","MAXI"
54,55,53,54,6138500,"2025-12-09","MAXI"
54,54,53,53,7214700,"2025-12-10","MAXI"
53,54,52,53,5823800,"2025-12-11","MAXI"
53,53,51,52,6987300,"2025-12-12","MAXI"