"Open","High","Low","Close","Volume","Date","Emiten"
600,750,600,750,118709200,"2022-03-10","STAA"
830,935,750,935,163744200,"2022-03-11","STAA"
1085,1085,870,870,11744100,"2022-03-14","STAA"
810,810,810,810,8414600,"2022-03-15","STAA"
780,840,760,815,162744800,"2022-03-16","STAA"
820,850,795,815,58051100,"2022-03-17","STAA"
820,835,775,780,39853600,"2022-03-18","STAA"
780,795,730,750,42346000,"2022-03-21","STAA"
750,760,725,755,38711200,"2022-03-22","STAA"
755,770,740,765,11623800,"2022-03-23","STAA"
765,775,745,750,15950000,"2022-03-24","STAA"
750,780,735,775,17965500,"2022-03-25","STAA"
780,825,780,795,26734100,"2022-03-28","STAA"
840,840,785,800,8963400,"2022-03-29","STAA"
830,830,785,795,14925400,"2022-03-30","STAA"
800,805,785,795,13681300,"2022-03-31","STAA"
795,795,780,795,10077200,"2022-04-01","STAA"
795,840,785,835,25378600,"2022-04-04","STAA"
845,960,840,930,59237900,"2022-04-05","STAA"
930,935,890,910,38052700,"2022-04-06","STAA"
910,915,880,900,16525000,"2022-04-07","STAA"
900,910,895,910,11999300,"2022-04-08","STAA"
915,925,895,905,15621600,"2022-04-11","STAA"
905,985,890,915,77611500,"2022-04-12","STAA"
920,940,905,905,16713100,"2022-04-13","STAA"
900,945,900,925,22863600,"2022-04-14","STAA"
935,970,925,970,94368800,"2022-04-18","STAA"
970,1005,930,960,60431800,"2022-04-19","STAA"
960,960,935,940,7698500,"2022-04-20","STAA"
945,950,930,945,12619300,"2022-04-21","STAA"
945,960,920,920,19394700,"2022-04-22","STAA"
900,900,860,860,2795900,"2022-04-25","STAA"
820,895,800,885,25123800,"2022-04-26","STAA"
885,915,885,905,13445800,"2022-04-27","STAA"
860,910,845,900,10065900,"2022-04-28","STAA"
900,900,860,885,5656000,"2022-05-09","STAA"
875,905,870,895,7842400,"2022-05-10","STAA"
890,925,890,925,11108300,"2022-05-11","STAA"
925,925,895,910,10094300,"2022-05-12","STAA"
910,930,905,920,10517600,"2022-05-13","STAA"
920,985,915,985,39329000,"2022-05-17","STAA"
985,1020,950,975,35967800,"2022-05-18","STAA"
965,1005,955,1005,40152000,"2022-05-19","STAA"
1015,1070,1010,1030,40907700,"2022-05-20","STAA"
1040,1060,1000,1005,24911900,"2022-05-23","STAA"
1010,1145,1010,1100,79172900,"2022-05-24","STAA"
1120,1155,1080,1100,13912400,"2022-05-25","STAA"
1115,1115,1060,1100,6134100,"2022-05-27","STAA"
1110,1120,1055,1070,12728900,"2022-05-30","STAA"
1075,1110,1045,1105,24815200,"2022-05-31","STAA"
1110,1110,1070,1075,10743400,"2022-06-02","STAA"
1075,1085,1060,1080,10275300,"2022-06-03","STAA"
1080,1095,1065,1095,13585900,"2022-06-06","STAA"
1100,1200,1095,1200,70159100,"2022-06-07","STAA"
1200,1200,1150,1160,30258500,"2022-06-08","STAA"
1170,1240,1170,1185,14953100,"2022-06-09","STAA"
1190,1235,1175,1190,27748500,"2022-06-10","STAA"
1180,1180,1120,1160,13540100,"2022-06-13","STAA"
1155,1205,1140,1175,15946500,"2022-06-14","STAA"
1175,1190,1140,1165,13229200,"2022-06-15","STAA"
1165,1205,1155,1170,14200000,"2022-06-16","STAA"
1175,1230,1160,1185,12438000,"2022-06-17","STAA"
1195,1270,1185,1260,34234000,"2022-06-20","STAA"
1265,1285,1245,1250,19089200,"2022-06-21","STAA"
1250,1275,1245,1270,12272900,"2022-06-22","STAA"
1255,1270,1250,1270,9610100,"2022-06-23","STAA"
1270,1305,1255,1280,16986600,"2022-06-24","STAA"
1290,1295,1255,1290,10425900,"2022-06-27","STAA"
1290,1325,1260,1280,12913200,"2022-06-28","STAA"
1275,1275,1195,1255,19208500,"2022-06-29","STAA"
1250,1255,1210,1235,11303100,"2022-06-30","STAA"
1240,1275,1220,1255,34613400,"2022-07-01","STAA"
1260,1265,1225,1230,10397300,"2022-07-04","STAA"
1240,1255,1230,1250,8438900,"2022-07-05","STAA"
1250,1255,1215,1230,9761900,"2022-07-06","STAA"
1230,1260,1225,1260,8590000,"2022-07-07","STAA"
1260,1305,1240,1265,19861900,"2022-07-08","STAA"
1270,1290,1255,1255,10153100,"2022-07-11","STAA"
1250,1280,1245,1255,11635600,"2022-07-12","STAA"
1245,1290,1240,1250,22702200,"2022-07-13","STAA"
1250,1255,1230,1250,16145100,"2022-07-14","STAA"
1255,1340,1255,1325,33927400,"2022-07-15","STAA"
1335,1345,1275,1285,16765200,"2022-07-18","STAA"
1295,1310,1275,1300,9308800,"2022-07-19","STAA"
1300,1310,1285,1285,8713500,"2022-07-20","STAA"
1285,1300,1275,1295,9702800,"2022-07-21","STAA"
1290,1295,1270,1275,6977700,"2022-07-22","STAA"
1270,1290,1255,1285,10541500,"2022-07-25","STAA"
1265,1280,1240,1240,11109100,"2022-07-26","STAA"
1230,1255,1155,1255,12466800,"2022-07-27","STAA"
1255,1275,1250,1255,11178200,"2022-07-28","STAA"
1260,1280,1250,1260,11664500,"2022-07-29","STAA"
1275,1285,1250,1270,7608200,"2022-08-01","STAA"
1270,1270,1240,1240,6687000,"2022-08-02","STAA"
1240,1260,1225,1255,5997400,"2022-08-03","STAA"
1255,1270,1240,1260,5806000,"2022-08-04","STAA"
1260,1270,1240,1270,8568100,"2022-08-05","STAA"
1270,1275,1250,1275,5952300,"2022-08-08","STAA"
1270,1275,1260,1275,4037900,"2022-08-09","STAA"
1270,1315,1260,1290,19134600,"2022-08-10","STAA"
1290,1300,1270,1290,9184900,"2022-08-11","STAA"
1290,1295,1275,1280,3227200,"2022-08-12","STAA"
1275,1290,1265,1290,6886400,"2022-08-15","STAA"
1290,1295,1270,1290,4677800,"2022-08-16","STAA"
1285,1305,1275,1290,5313900,"2022-08-18","STAA"
1295,1300,1285,1300,3916200,"2022-08-19","STAA"
1300,1320,1290,1310,5920900,"2022-08-22","STAA"
1310,1410,1300,1410,47236100,"2022-08-23","STAA"
1410,1450,1350,1380,20715400,"2022-08-24","STAA"
1380,1390,1355,1370,5124900,"2022-08-25","STAA"
1370,1380,1350,1375,7693500,"2022-08-26","STAA"
1370,1375,1340,1340,6803000,"2022-08-29","STAA"
1340,1365,1335,1355,7286600,"2022-08-30","STAA"
1355,1375,1310,1345,8939500,"2022-08-31","STAA"
1345,1345,1275,1275,10671700,"2022-09-01","STAA"
1265,1280,1220,1245,16503900,"2022-09-02","STAA"
1240,1265,1190,1210,9343100,"2022-09-05","STAA"
1210,1240,1170,1200,10076300,"2022-09-06","STAA"
1200,1200,1150,1155,11944500,"2022-09-07","STAA"
1150,1160,1130,1145,11538400,"2022-09-08","STAA"
1145,1180,1135,1160,11270900,"2022-09-09","STAA"
1170,1180,1155,1175,6328700,"2022-09-12","STAA"
1175,1200,1145,1170,7549200,"2022-09-13","STAA"
1160,1170,1135,1165,13354900,"2022-09-14","STAA"
1165,1185,1145,1165,9873300,"2022-09-15","STAA"
1160,1160,1130,1150,10557200,"2022-09-16","STAA"
1145,1160,1130,1155,6590100,"2022-09-19","STAA"
1155,1165,1130,1150,11171000,"2022-09-20","STAA"
1150,1150,1130,1145,7153500,"2022-09-21","STAA"
1145,1150,1130,1150,9061300,"2022-09-22","STAA"
1150,1150,1130,1145,7047300,"2022-09-23","STAA"
1150,1150,1130,1145,7337500,"2022-09-26","STAA"
1145,1145,1130,1140,6521700,"2022-09-27","STAA"
1140,1140,1120,1135,8772400,"2022-09-28","STAA"
1135,1135,1115,1130,8368700,"2022-09-29","STAA"
1130,1165,1130,1165,10331000,"2022-09-30","STAA"
1200,1205,1160,1195,18271800,"2022-10-03","STAA"
1205,1205,1135,1150,24429000,"2022-10-04","STAA"
1165,1165,1120,1150,14926800,"2022-10-05","STAA"
1150,1150,1120,1135,9992700,"2022-10-06","STAA"
1135,1140,1125,1140,5348200,"2022-10-07","STAA"
1140,1145,1120,1135,11360700,"2022-10-10","STAA"
1125,1145,1125,1140,5607800,"2022-10-11","STAA"
1140,1155,1115,1135,6806500,"2022-10-12","STAA"
1145,1145,1125,1140,4946000,"2022-10-13","STAA"
1140,1145,1130,1140,4998100,"2022-10-14","STAA"
1145,1145,1120,1135,6074000,"2022-10-17","STAA"
1135,1150,1120,1150,10397500,"2022-10-18","STAA"
1155,1165,1145,1165,11394600,"2022-10-19","STAA"
1160,1175,1145,1175,13294200,"2022-10-20","STAA"
1175,1175,1155,1160,5554600,"2022-10-21","STAA"
1160,1170,1150,1160,8548800,"2022-10-24","STAA"
1165,1165,1140,1140,7656900,"2022-10-25","STAA"
1155,1170,1120,1135,9757600,"2022-10-26","STAA"
1135,1145,1120,1140,5742900,"2022-10-27","STAA"
1135,1140,1120,1135,6187800,"2022-10-28","STAA"
1130,1140,1120,1125,7105500,"2022-10-31","STAA"
1125,1130,1115,1125,6954900,"2022-11-01","STAA"
1130,1150,1115,1130,9447800,"2022-11-02","STAA"
1135,1135,1115,1130,7662500,"2022-11-03","STAA"
1130,1130,1115,1130,9178900,"2022-11-04","STAA"
1135,1140,1120,1135,6516100,"2022-11-07","STAA"
1135,1145,1110,1110,9422900,"2022-11-08","STAA"
1115,1120,1110,1120,7524100,"2022-11-09","STAA"
1120,1130,1110,1130,5433000,"2022-11-10","STAA"
1130,1140,1125,1135,6780700,"2022-11-11","STAA"
1135,1150,1135,1145,9270900,"2022-11-14","STAA"
1145,1145,1125,1135,6710800,"2022-11-15","STAA"
1140,1140,1120,1135,7588900,"2022-11-16","STAA"
1135,1140,1110,1120,7705600,"2022-11-17","STAA"
1120,1120,1095,1115,10828500,"2022-11-18","STAA"
1115,1120,1070,1090,13209500,"2022-11-21","STAA"
1070,1085,1040,1040,10269300,"2022-11-22","STAA"
1040,1045,1000,1045,14506800,"2022-11-23","STAA"
1045,1070,1045,1070,5306900,"2022-11-24","STAA"
1080,1080,1050,1070,6566000,"2022-11-25","STAA"
1070,1090,1055,1080,4802600,"2022-11-28","STAA"
1100,1100,1040,1055,7474300,"2022-11-29","STAA"
1055,1055,1025,1045,7413100,"2022-11-30","STAA"
1045,1045,1020,1035,6303900,"2022-12-01","STAA"
1035,1035,1010,1020,6342800,"2022-12-02","STAA"
1020,1025,1010,1015,5628000,"2022-12-05","STAA"
1015,1035,995,1010,8865300,"2022-12-06","STAA"
1010,1010,1000,1010,4892100,"2022-12-07","STAA"
1010,1015,995,1010,4047700,"2022-12-08","STAA"
1010,1025,1010,1025,3530800,"2022-12-09","STAA"
1030,1030,1010,1030,2696600,"2022-12-12","STAA"
1020,1055,1020,1045,6354700,"2022-12-13","STAA"
1050,1050,1025,1030,4677800,"2022-12-14","STAA"
1030,1030,1015,1015,2903800,"2022-12-15","STAA"
1015,1020,1005,1020,5431900,"2022-12-16","STAA"
1020,1020,1000,1020,5544900,"2022-12-19","STAA"
1020,1020,1005,1010,3809500,"2022-12-20","STAA"
1010,1045,1005,1045,3186400,"2022-12-21","STAA"
1045,1060,1020,1045,3703700,"2022-12-22","STAA"
1045,1045,1020,1040,4081900,"2022-12-23","STAA"
1040,1040,1015,1025,3847300,"2022-12-26","STAA"
1020,1040,1020,1040,4473900,"2022-12-27","STAA"
1050,1050,1025,1045,3528000,"2022-12-28","STAA"
1045,1045,1035,1045,3480500,"2022-12-29","STAA"
1050,1050,1030,1045,3537700,"2022-12-30","STAA"
1040,1045,1030,1045,3713200,"2023-01-02","STAA"
1040,1050,1030,1050,4595700,"2023-01-03","STAA"
1040,1045,1025,1040,5502100,"2023-01-04","STAA"
1035,1035,1005,1020,5058800,"2023-01-05","STAA"
1020,1030,1000,1025,6317100,"2023-01-06","STAA"
1025,1035,1000,1010,5559800,"2023-01-09","STAA"
1010,1015,990,1000,4718100,"2023-01-10","STAA"
1000,1000,975,995,5953800,"2023-01-11","STAA"
980,1000,975,995,4318900,"2023-01-12","STAA"
995,1005,985,1000,3217700,"2023-01-13","STAA"
1000,1005,995,1000,2875200,"2023-01-16","STAA"
1000,1040,995,1015,5350300,"2023-01-17","STAA"
1020,1025,985,985,6419100,"2023-01-18","STAA"
985,1010,985,1005,4839000,"2023-01-19","STAA"
1005,1010,990,1005,2630900,"2023-01-20","STAA"
1005,1005,995,995,3597700,"2023-01-24","STAA"
1000,1015,995,1010,4702700,"2023-01-25","STAA"
1010,1015,995,1005,4105700,"2023-01-26","STAA"
1000,1010,995,1005,4217600,"2023-01-27","STAA"
1005,1010,990,1000,4393400,"2023-01-30","STAA"
1000,1005,990,1005,3987400,"2023-01-31","STAA"
1005,1005,995,1005,3945600,"2023-02-01","STAA"
1000,1010,990,1010,4858000,"2023-02-02","STAA"
1005,1025,990,1010,4640900,"2023-02-03","STAA"
1010,1010,990,1010,4413000,"2023-02-06","STAA"
1010,1025,1000,1020,5795700,"2023-02-07","STAA"
1015,1030,1015,1025,4482900,"2023-02-08","STAA"
1025,1025,1005,1025,4242700,"2023-02-09","STAA"
1020,1020,1000,1005,4588800,"2023-02-10","STAA"
1005,1020,1000,1010,4643100,"2023-02-13","STAA"
1005,1020,1005,1015,4304800,"2023-02-14","STAA"
1010,1015,1000,1010,3671300,"2023-02-15","STAA"
1015,1015,1000,1015,4325600,"2023-02-16","STAA"
1015,1015,1000,1015,3915900,"2023-02-17","STAA"
1015,1020,1005,1020,3744100,"2023-02-20","STAA"
1020,1020,1005,1015,3948600,"2023-02-21","STAA"
1015,1015,1000,1010,4091600,"2023-02-22","STAA"
1010,1010,990,1000,4690200,"2023-02-23","STAA"
1000,1015,1000,1000,4076300,"2023-02-24","STAA"
1000,1015,1000,1005,3965100,"2023-02-27","STAA"
1005,1010,995,1005,3956200,"2023-02-28","STAA"
1015,1015,990,1005,4222800,"2023-03-01","STAA"
1005,1010,995,1010,4161900,"2023-03-02","STAA"
1010,1015,1000,1010,3889700,"2023-03-03","STAA"
1005,1010,985,1000,4708700,"2023-03-06","STAA"
1000,1005,990,1000,4075300,"2023-03-07","STAA"
1000,1000,990,1000,3751700,"2023-03-08","STAA"
1000,1000,990,1000,3768600,"2023-03-09","STAA"
1000,1000,990,1000,4540700,"2023-03-10","STAA"
1000,1000,980,995,4811500,"2023-03-13","STAA"
995,995,985,985,5221800,"2023-03-14","STAA"
980,995,980,990,4977900,"2023-03-15","STAA"
985,985,970,985,5210300,"2023-03-16","STAA"
985,990,975,990,4645700,"2023-03-17","STAA"
985,990,975,990,5134900,"2023-03-20","STAA"
990,1000,980,995,4504600,"2023-03-21","STAA"
995,1000,990,1000,5263200,"2023-03-24","STAA"
1000,1000,990,1000,4507700,"2023-03-27","STAA"
1000,1040,995,1035,6373700,"2023-03-28","STAA"
1035,1050,1000,1020,5247400,"2023-03-29","STAA"
1020,1025,1000,1020,4473700,"2023-03-30","STAA"
1020,1025,1005,1020,4204500,"2023-03-31","STAA"
1020,1030,1005,1020,4315300,"2023-04-03","STAA"
1015,1025,1015,1025,4806600,"2023-04-04","STAA"
1020,1025,1000,1010,4687000,"2023-04-05","STAA"
1010,1020,1000,1020,4227200,"2023-04-06","STAA"
1020,1020,1000,1015,4388900,"2023-04-10","STAA"
1010,1015,1010,1015,4193200,"2023-04-11","STAA"
1015,1035,1000,1025,7571200,"2023-04-12","STAA"
1030,1030,1005,1015,4301000,"2023-04-13","STAA"
1015,1015,995,1000,4192200,"2023-04-14","STAA"
1000,1005,995,1000,4297000,"2023-04-17","STAA"
1000,1015,1000,1015,4113000,"2023-04-18","STAA"
1005,1020,1005,1015,4264600,"2023-04-26","STAA"
1010,1020,1000,1010,4580100,"2023-04-27","STAA"
1010,1015,995,1000,4338200,"2023-04-28","STAA"
1000,1005,970,985,5434900,"2023-05-02","STAA"
985,995,975,995,4535100,"2023-05-03","STAA"
995,1005,985,1005,4420800,"2023-05-04","STAA"
1005,1010,990,995,4107900,"2023-05-05","STAA"
990,1000,970,990,5467400,"2023-05-08","STAA"
990,995,960,990,7429600,"2023-05-09","STAA"
990,990,970,970,5174900,"2023-05-10","STAA"
975,975,945,950,6064500,"2023-05-11","STAA"
945,950,925,950,6877000,"2023-05-12","STAA"
950,975,945,975,5066300,"2023-05-15","STAA"
975,975,955,970,5114700,"2023-05-16","STAA"
970,970,950,960,4924400,"2023-05-17","STAA"
960,960,935,950,7210900,"2023-05-19","STAA"
945,995,945,985,6106300,"2023-05-22","STAA"
985,1000,985,1000,5315900,"2023-05-23","STAA"
995,1000,960,965,10667200,"2023-05-24","STAA"
965,980,960,975,10354200,"2023-05-25","STAA"
970,975,950,970,10926900,"2023-05-26","STAA"
970,975,955,975,8058500,"2023-05-29","STAA"
930,965,930,950,8357400,"2023-05-30","STAA"
950,950,910,910,8907800,"2023-05-31","STAA"
910,910,850,900,8939200,"2023-06-05","STAA"
905,925,885,920,6067600,"2023-06-06","STAA"
915,920,885,900,6290400,"2023-06-07","STAA"
880,905,875,905,6619300,"2023-06-08","STAA"
895,900,865,885,6785700,"2023-06-09","STAA"
890,900,885,900,6009200,"2023-06-12","STAA"
895,900,875,900,5934000,"2023-06-13","STAA"
900,910,885,910,6015300,"2023-06-14","STAA"
900,905,885,900,6290500,"2023-06-15","STAA"
890,910,880,910,7679800,"2023-06-16","STAA"
900,920,895,915,5812000,"2023-06-19","STAA"
905,925,900,910,6139800,"2023-06-20","STAA"
900,915,885,900,6017300,"2023-06-21","STAA"
895,900,875,895,7718900,"2023-06-22","STAA"
900,900,880,885,5902500,"2023-06-23","STAA"
880,890,875,875,5940800,"2023-06-26","STAA"
870,885,870,880,5375800,"2023-06-27","STAA"
880,895,870,880,6053500,"2023-07-03","STAA"
875,895,870,885,5720000,"2023-07-04","STAA"
885,890,870,890,5706400,"2023-07-05","STAA"
880,890,880,885,5628200,"2023-07-06","STAA"
880,890,875,885,5726100,"2023-07-07","STAA"
875,895,875,890,6453600,"2023-07-10","STAA"
880,900,880,895,5662200,"2023-07-11","STAA"
885,900,885,900,5596700,"2023-07-12","STAA"
890,905,880,890,5551900,"2023-07-13","STAA"
880,885,875,885,6060500,"2023-07-14","STAA"
875,880,870,880,6367500,"2023-07-17","STAA"
870,885,860,885,6861900,"2023-07-18","STAA"
875,880,865,875,6205800,"2023-07-20","STAA"
870,895,860,885,8400500,"2023-07-21","STAA"
880,900,870,895,5721500,"2023-07-24","STAA"
890,900,880,900,5955200,"2023-07-25","STAA"
890,895,870,870,6219800,"2023-07-26","STAA"
865,880,865,870,5738500,"2023-07-27","STAA"
860,865,800,845,9732200,"2023-07-28","STAA"
840,860,820,855,5975700,"2023-07-31","STAA"
845,855,835,840,5949300,"2023-08-01","STAA"
835,840,815,840,6406000,"2023-08-02","STAA"
835,850,830,845,6019500,"2023-08-03","STAA"
835,850,830,845,6025900,"2023-08-04","STAA"
835,845,830,840,6036300,"2023-08-07","STAA"
835,850,830,845,6031500,"2023-08-08","STAA"
835,855,835,850,5904800,"2023-08-09","STAA"
840,855,840,855,5833300,"2023-08-10","STAA"
845,850,820,820,7069100,"2023-08-11","STAA"
815,830,810,820,6247800,"2023-08-14","STAA"
815,825,810,820,6110900,"2023-08-15","STAA"
810,825,805,820,6120600,"2023-08-16","STAA"
810,835,805,825,6071700,"2023-08-18","STAA"
820,835,815,835,6415500,"2023-08-21","STAA"
830,835,810,815,6604000,"2023-08-22","STAA"
810,820,805,815,6244000,"2023-08-23","STAA"
805,815,800,810,6335500,"2023-08-24","STAA"
805,820,800,820,6239500,"2023-08-25","STAA"
810,825,810,820,6076500,"2023-08-28","STAA"
810,835,810,835,6212000,"2023-08-29","STAA"
820,850,820,845,6120400,"2023-08-30","STAA"
845,855,840,845,5935100,"2023-08-31","STAA"
840,855,840,855,12319700,"2023-09-01","STAA"
845,860,845,860,14157700,"2023-09-04","STAA"
850,865,810,845,22218700,"2023-09-05","STAA"
840,845,810,830,12543700,"2023-09-06","STAA"
820,835,820,830,11717200,"2023-09-07","STAA"
825,830,815,830,17957900,"2023-09-08","STAA"
820,845,820,840,11926400,"2023-09-11","STAA"
825,845,825,835,11634500,"2023-09-12","STAA"
825,840,815,825,15921300,"2023-09-13","STAA"
815,860,815,855,16818600,"2023-09-14","STAA"
855,865,820,860,25309000,"2023-09-15","STAA"
855,900,835,900,25139100,"2023-09-18","STAA"
900,910,870,910,16403100,"2023-09-19","STAA"
900,920,900,915,11940000,"2023-09-20","STAA"
900,920,900,900,13860900,"2023-09-21","STAA"
895,910,885,910,15284700,"2023-09-22","STAA"
895,910,850,855,21201600,"2023-09-25","STAA"
850,875,840,865,21583600,"2023-09-26","STAA"
860,885,860,875,14504500,"2023-09-27","STAA"
860,880,860,880,12242300,"2023-09-29","STAA"
870,895,865,890,16092500,"2023-10-02","STAA"
880,890,870,875,11668500,"2023-10-03","STAA"
870,880,850,870,14908200,"2023-10-04","STAA"
865,875,860,875,14091700,"2023-10-05","STAA"
875,880,860,880,10992000,"2023-10-06","STAA"
875,885,855,880,17484000,"2023-10-09","STAA"
870,885,865,875,11617600,"2023-10-10","STAA"
870,880,865,875,8487700,"2023-10-11","STAA"
870,880,865,870,7816600,"2023-10-12","STAA"
870,875,860,870,9037900,"2023-10-13","STAA"
865,870,855,870,7473500,"2023-10-16","STAA"
870,880,870,880,8583500,"2023-10-17","STAA"
875,880,870,880,9069700,"2023-10-18","STAA"
880,895,875,890,9012900,"2023-10-19","STAA"
890,890,860,880,8892400,"2023-10-20","STAA"
870,885,865,870,9127400,"2023-10-23","STAA"
865,890,865,870,7991800,"2023-10-24","STAA"
870,875,860,875,8343100,"2023-10-25","STAA"
870,875,865,870,8043000,"2023-10-26","STAA"
860,890,860,870,8565000,"2023-10-27","STAA"
865,875,860,865,8212800,"2023-10-30","STAA"
865,870,855,870,8238100,"2023-10-31","STAA"
865,865,855,855,7062400,"2023-11-01","STAA"
855,860,845,860,7880300,"2023-11-02","STAA"
850,865,850,865,10170100,"2023-11-03","STAA"
855,870,855,870,7647700,"2023-11-06","STAA"
870,870,855,865,7256000,"2023-11-07","STAA"
860,865,855,865,6983300,"2023-11-08","STAA"
860,870,860,870,7798900,"2023-11-09","STAA"
865,870,860,870,7627500,"2023-11-10","STAA"
865,875,855,875,7414900,"2023-11-13","STAA"
875,880,865,870,7775300,"2023-11-14","STAA"
865,880,865,880,7150500,"2023-11-15","STAA"
875,875,860,870,8060200,"2023-11-16","STAA"
870,875,850,860,7835900,"2023-11-17","STAA"
860,865,835,855,6945700,"2023-11-20","STAA"
850,850,830,850,8148600,"2023-11-21","STAA"
845,855,840,850,6791700,"2023-11-22","STAA"
845,860,840,860,7613900,"2023-11-23","STAA"
860,865,850,865,7866200,"2023-11-24","STAA"
860,865,855,865,6567800,"2023-11-27","STAA"
860,865,850,860,7472600,"2023-11-28","STAA"
855,860,840,840,6564900,"2023-11-29","STAA"
840,880,835,860,7155200,"2023-11-30","STAA"
855,870,850,860,6508200,"2023-12-01","STAA"
855,865,850,850,7277900,"2023-12-04","STAA"
850,875,840,855,8608300,"2023-12-05","STAA"
855,880,850,865,6508300,"2023-12-06","STAA"
860,870,840,845,9484600,"2023-12-07","STAA"
845,855,840,855,7593100,"2023-12-08","STAA"
850,850,820,850,9276900,"2023-12-11","STAA"
845,850,835,850,8190900,"2023-12-12","STAA"
845,855,845,850,7285600,"2023-12-13","STAA"
845,850,840,850,6810500,"2023-12-14","STAA"
840,855,840,855,8295400,"2023-12-15","STAA"
850,860,840,855,7538000,"2023-12-18","STAA"
850,860,845,860,7184400,"2023-12-19","STAA"
855,870,840,865,7182400,"2023-12-20","STAA"
855,865,850,860,6984100,"2023-12-21","STAA"
855,870,855,865,5983600,"2023-12-22","STAA"
860,875,855,870,7545400,"2023-12-27","STAA"
865,870,855,865,7439500,"2023-12-28","STAA"
860,910,860,910,7546800,"2023-12-29","STAA"
905,905,875,905,7146900,"2024-01-02","STAA"
900,900,860,860,7268200,"2024-01-03","STAA"
860,870,855,860,6451000,"2024-01-04","STAA"
855,865,855,865,6455300,"2024-01-05","STAA"
860,865,845,845,4143200,"2024-01-08","STAA"
845,850,835,835,4459000,"2024-01-09","STAA"
835,845,835,840,4328900,"2024-01-10","STAA"
830,850,830,840,4242200,"2024-01-11","STAA"
840,850,840,850,4163800,"2024-01-12","STAA"
850,850,850,850,0,"2024-01-15","STAA"
850,855,840,850,4260700,"2024-01-16","STAA"
840,850,835,850,4314300,"2024-01-17","STAA"
840,850,825,825,4513600,"2024-01-18","STAA"
825,840,820,830,4203000,"2024-01-19","STAA"
825,850,825,830,4265200,"2024-01-22","STAA"
825,845,825,830,4178600,"2024-01-23","STAA"
830,840,820,820,4293000,"2024-01-24","STAA"
820,835,815,830,4442100,"2024-01-25","STAA"
830,830,805,815,4515700,"2024-01-26","STAA"
810,825,795,820,4787700,"2024-01-29","STAA"
820,825,815,825,4295000,"2024-01-30","STAA"
825,835,820,835,4379800,"2024-01-31","STAA"
830,840,825,840,4442700,"2024-02-01","STAA"
835,840,820,830,4231400,"2024-02-02","STAA"
830,835,820,830,4266000,"2024-02-05","STAA"
830,835,820,830,4335600,"2024-02-06","STAA"
830,830,815,830,4345400,"2024-02-07","STAA"
830,835,820,835,4347400,"2024-02-12","STAA"
830,845,825,845,4374000,"2024-02-13","STAA"
845,845,825,830,4385100,"2024-02-15","STAA"
830,835,825,835,4210800,"2024-02-16","STAA"
825,840,820,835,4250500,"2024-02-19","STAA"
830,840,825,835,4224900,"2024-02-20","STAA"
830,835,815,830,4832300,"2024-02-21","STAA"
825,835,820,830,4290900,"2024-02-22","STAA"
830,835,820,825,4341300,"2024-02-23","STAA"
830,830,815,830,4460200,"2024-02-26","STAA"
835,835,805,825,5044300,"2024-02-27","STAA"
830,840,815,830,4250500,"2024-02-28","STAA"
830,835,815,820,4579100,"2024-02-29","STAA"
820,830,810,830,4408300,"2024-03-01","STAA"
830,830,815,820,4545700,"2024-03-04","STAA"
815,820,800,810,5847100,"2024-03-05","STAA"
805,815,805,810,4392300,"2024-03-06","STAA"
815,820,810,820,4328100,"2024-03-07","STAA"
815,820,810,810,4338000,"2024-03-08","STAA"
810,820,805,810,4340000,"2024-03-13","STAA"
810,815,805,815,4371400,"2024-03-14","STAA"
815,815,800,810,4500100,"2024-03-15","STAA"
810,810,800,810,4554500,"2024-03-18","STAA"
810,810,790,805,4609000,"2024-03-19","STAA"
805,820,800,820,5209400,"2024-03-20","STAA"
820,825,800,810,4715800,"2024-03-21","STAA"
805,815,800,805,4400000,"2024-03-22","STAA"
805,805,805,805,0,"2024-03-25","STAA"
805,805,805,805,0,"2024-03-26","STAA"
810,815,805,810,4316900,"2024-03-27","STAA"
810,815,795,800,4757400,"2024-03-28","STAA"
800,800,790,800,4395500,"2024-04-01","STAA"
800,805,785,800,4580600,"2024-04-02","STAA"
790,805,785,785,4584700,"2024-04-03","STAA"
780,795,780,790,4449000,"2024-04-04","STAA"
785,795,780,790,4798900,"2024-04-05","STAA"
790,790,735,755,6422400,"2024-04-16","STAA"
755,755,730,740,5120600,"2024-04-17","STAA"
740,750,735,740,4766500,"2024-04-18","STAA"
740,745,735,745,4775500,"2024-04-19","STAA"
745,750,725,750,5715800,"2024-04-22","STAA"
750,780,745,780,4744600,"2024-04-23","STAA"
780,780,750,750,4849300,"2024-04-24","STAA"
745,750,725,725,5428000,"2024-04-25","STAA"
725,740,710,740,4957700,"2024-04-26","STAA"
735,755,725,750,4757200,"2024-04-29","STAA"
750,775,745,765,4591800,"2024-04-30","STAA"
760,775,750,775,4569500,"2024-05-02","STAA"
775,775,755,765,4596900,"2024-05-03","STAA"
765,765,750,750,4803500,"2024-05-06","STAA"
750,765,750,750,4939000,"2024-05-07","STAA"
750,760,745,750,4768300,"2024-05-08","STAA"
755,760,750,760,4817400,"2024-05-13","STAA"
760,780,760,770,4820100,"2024-05-14","STAA"
770,775,760,765,4800000,"2024-05-15","STAA"
765,770,755,770,4926000,"2024-05-16","STAA"
770,780,765,780,5041200,"2024-05-17","STAA"
780,800,780,800,4518200,"2024-05-20","STAA"
790,800,790,790,4413500,"2024-05-21","STAA"
795,795,785,790,4514900,"2024-05-22","STAA"
785,790,770,780,2260200,"2024-05-27","STAA"
775,780,755,760,1715300,"2024-05-28","STAA"
760,775,760,760,1850200,"2024-05-29","STAA"
760,760,745,755,1641500,"2024-05-30","STAA"
750,755,730,745,1684000,"2024-05-31","STAA"
745,755,730,745,1643800,"2024-06-03","STAA"
745,760,735,735,1487500,"2024-06-04","STAA"
745,745,725,735,1078400,"2024-06-05","STAA"
735,740,725,735,1493400,"2024-06-06","STAA"
735,745,725,740,1775300,"2024-06-07","STAA"
725,730,710,730,1229300,"2024-06-10","STAA"
730,730,710,725,230600,"2024-06-11","STAA"
710,730,700,725,1642100,"2024-06-12","STAA"
730,730,705,725,3116100,"2024-06-13","STAA"
720,720,715,715,127300,"2024-06-14","STAA"
715,715,700,715,586900,"2024-06-19","STAA"
705,725,700,720,5688400,"2024-06-20","STAA"
720,735,715,725,3802800,"2024-06-21","STAA"
720,720,705,715,3256700,"2024-06-24","STAA"
715,720,705,710,3143900,"2024-06-25","STAA"
715,720,710,715,2950100,"2024-06-26","STAA"
715,720,710,715,3013500,"2024-06-27","STAA"
710,715,710,715,3417300,"2024-06-28","STAA"
710,725,710,720,2895800,"2024-07-01","STAA"
720,725,710,720,3479200,"2024-07-02","STAA"
720,725,715,725,3266200,"2024-07-03","STAA"
720,730,720,725,3019900,"2024-07-04","STAA"
725,725,715,720,2863200,"2024-07-05","STAA"
720,725,715,715,3197600,"2024-07-08","STAA"
715,720,710,720,3252200,"2024-07-09","STAA"
720,735,715,720,2683200,"2024-07-10","STAA"
720,725,715,725,3555000,"2024-07-11","STAA"
725,730,720,730,3660600,"2024-07-12","STAA"
730,730,720,725,3173700,"2024-07-15","STAA"
725,730,715,715,3150200,"2024-07-16","STAA"
715,725,715,715,3150900,"2024-07-17","STAA"
715,725,710,720,3141600,"2024-07-18","STAA"
720,725,715,720,3144400,"2024-07-19","STAA"
715,725,715,725,3060400,"2024-07-22","STAA"
725,730,720,725,3282300,"2024-07-23","STAA"
725,725,715,720,2882400,"2024-07-24","STAA"
720,725,710,725,3400600,"2024-07-25","STAA"
725,740,720,740,4217200,"2024-07-26","STAA"
740,765,740,745,9730800,"2024-07-29","STAA"
745,755,745,755,8442200,"2024-07-30","STAA"
765,765,745,760,7828800,"2024-07-31","STAA"
760,775,755,770,8402900,"2024-08-01","STAA"
770,785,765,785,10920800,"2024-08-02","STAA"
785,785,755,770,8555300,"2024-08-05","STAA"
770,775,760,775,8015200,"2024-08-06","STAA"
775,780,765,775,7361700,"2024-08-07","STAA"
770,775,760,775,7450700,"2024-08-08","STAA"
775,785,775,785,8577200,"2024-08-09","STAA"
785,790,780,785,7060300,"2024-08-12","STAA"
785,790,775,790,7782100,"2024-08-13","STAA"
790,795,780,785,8541200,"2024-08-14","STAA"
785,785,775,780,9672500,"2024-08-15","STAA"
780,785,765,775,7750000,"2024-08-16","STAA"
775,775,760,765,8297400,"2024-08-19","STAA"
765,770,755,755,8394900,"2024-08-20","STAA"
755,760,750,760,7473700,"2024-08-21","STAA"
760,760,750,755,7642100,"2024-08-22","STAA"
755,760,750,755,8087000,"2024-08-23","STAA"
755,760,750,760,7311300,"2024-08-26","STAA"
760,765,750,765,7507200,"2024-08-27","STAA"
765,770,760,770,7910400,"2024-08-28","STAA"
770,775,765,770,7377500,"2024-08-29","STAA"
770,775,760,765,7577400,"2024-08-30","STAA"
765,770,760,770,7280500,"2024-09-02","STAA"
770,785,765,775,8845200,"2024-09-03","STAA"
775,780,770,775,7158400,"2024-09-04","STAA"
775,825,765,820,14958700,"2024-09-05","STAA"
825,850,815,845,12476200,"2024-09-06","STAA"
845,845,820,830,8186100,"2024-09-09","STAA"
820,865,820,850,11075800,"2024-09-10","STAA"
850,850,820,835,7746600,"2024-09-11","STAA"
835,850,830,845,8209000,"2024-09-12","STAA"
845,845,830,835,12221400,"2024-09-13","STAA"
835,845,830,835,14760700,"2024-09-17","STAA"
835,840,825,835,11111500,"2024-09-18","STAA"
835,845,835,840,10638200,"2024-09-19","STAA"
840,865,840,855,18711800,"2024-09-20","STAA"
855,860,835,855,13472900,"2024-09-23","STAA"
855,855,825,840,12385900,"2024-09-24","STAA"
840,855,815,855,14387200,"2024-09-25","STAA"
855,880,845,870,17087200,"2024-09-26","STAA"
870,875,845,850,14300200,"2024-09-27","STAA"
850,880,845,875,18202200,"2024-09-30","STAA"
875,900,850,880,18129600,"2024-10-01","STAA"
880,890,865,875,15610500,"2024-10-02","STAA"
875,895,875,885,12078100,"2024-10-03","STAA"
885,890,850,860,23280600,"2024-10-04","STAA"
860,885,855,875,12734000,"2024-10-07","STAA"
875,885,865,870,14456800,"2024-10-08","STAA"
870,870,865,870,11359400,"2024-10-09","STAA"
870,880,860,875,12647200,"2024-10-10","STAA"
875,890,865,880,14023000,"2024-10-11","STAA"
880,900,870,885,18173500,"2024-10-14","STAA"
885,900,875,875,21955900,"2024-10-15","STAA"
875,895,870,880,17953400,"2024-10-16","STAA"
880,890,870,885,19366900,"2024-10-17","STAA"
885,905,875,890,18978500,"2024-10-18","STAA"
890,905,880,890,19541100,"2024-10-21","STAA"
890,900,885,890,14965000,"2024-10-22","STAA"
890,925,885,905,16997200,"2024-10-23","STAA"
910,925,900,915,15145800,"2024-10-24","STAA"
915,915,905,915,15109500,"2024-10-25","STAA"
915,915,895,905,15924400,"2024-10-28","STAA"
930,940,905,920,23080600,"2024-10-29","STAA"
920,930,900,910,20062900,"2024-10-30","STAA"
910,925,895,915,19069000,"2024-10-31","STAA"
915,915,895,905,17527700,"2024-11-01","STAA"
905,910,895,905,14623500,"2024-11-04","STAA"
905,930,895,925,17744300,"2024-11-05","STAA"
925,940,910,925,18738300,"2024-11-06","STAA"
925,925,910,920,14865500,"2024-11-07","STAA"
920,920,900,910,17052700,"2024-11-08","STAA"
910,920,885,900,25153900,"2024-11-11","STAA"
900,905,890,905,15431800,"2024-11-12","STAA"
905,915,895,905,14490700,"2024-11-13","STAA"
905,905,875,875,15253500,"2024-11-14","STAA"
870,885,870,885,17910900,"2024-11-15","STAA"
885,885,855,860,15000300,"2024-11-18","STAA"
860,865,845,865,16971600,"2024-11-19","STAA"
865,870,835,850,14976800,"2024-11-20","STAA"
850,850,830,845,17525200,"2024-11-21","STAA"
845,845,820,835,14347600,"2024-11-22","STAA"
835,845,825,840,17607500,"2024-11-25","STAA"
840,845,830,845,14559100,"2024-11-26","STAA"
845,845,835,845,15227300,"2024-11-28","STAA"
845,850,835,850,15047400,"2024-11-29","STAA"
850,865,815,815,17119300,"2024-12-02","STAA"
815,850,815,845,22217300,"2024-12-03","STAA"
845,875,845,875,18923000,"2024-12-04","STAA"
875,875,840,845,14715500,"2024-12-05","STAA"
845,860,830,850,19428400,"2024-12-06","STAA"
850,860,845,845,16518700,"2024-12-09","STAA"
845,875,845,865,19497000,"2024-12-10","STAA"
865,870,830,850,13708000,"2024-12-11","STAA"
850,850,835,845,12999600,"2024-12-12","STAA"
845,845,825,825,12023900,"2024-12-13","STAA"
825,840,815,820,11526400,"2024-12-16","STAA"
820,825,810,820,9219000,"2024-12-17","STAA"
820,835,810,815,11503300,"2024-12-18","STAA"
815,820,795,815,10998600,"2024-12-19","STAA"
815,815,795,805,10070800,"2024-12-20","STAA"
805,810,795,800,10380500,"2024-12-23","STAA"
800,800,775,795,10849900,"2024-12-24","STAA"
795,820,795,820,9682300,"2024-12-27","STAA"
820,825,800,820,9425100,"2024-12-30","STAA"
820,825,810,820,8906900,"2025-01-02","STAA"
820,830,815,820,9584900,"2025-01-03","STAA"
820,830,815,820,11240700,"2025-01-06","STAA"
820,830,810,825,7488100,"2025-01-07","STAA"
825,830,815,830,11174400,"2025-01-08","STAA"
830,830,815,815,8996100,"2025-01-09","STAA"
815,830,815,825,8509800,"2025-01-10","STAA"
825,835,820,830,9540600,"2025-01-13","STAA"
830,835,825,835,11989100,"2025-01-14","STAA"
835,840,825,840,12490400,"2025-01-15","STAA"
840,840,830,840,11957700,"2025-01-16","STAA"
840,840,825,835,10986400,"2025-01-17","STAA"
835,835,825,825,9050100,"2025-01-20","STAA"
825,830,815,825,8403500,"2025-01-21","STAA"
825,830,815,830,9034700,"2025-01-22","STAA"
830,835,820,835,9912100,"2025-01-23","STAA"
835,835,820,835,9641800,"2025-01-24","STAA"
835,835,820,835,5904800,"2025-01-30","STAA"
835,835,825,830,5623100,"2025-01-31","STAA"
830,830,810,810,7201900,"2025-02-03","STAA"
810,830,810,820,9974800,"2025-02-04","STAA"
815,820,805,810,7625200,"2025-02-05","STAA"
810,820,795,810,10328900,"2025-02-06","STAA"
810,810,790,810,6891600,"2025-02-07","STAA"
810,810,795,805,7892100,"2025-02-10","STAA"
805,810,800,805,7225300,"2025-02-11","STAA"
810,810,795,810,7455800,"2025-02-12","STAA"
810,815,800,805,6754100,"2025-02-13","STAA"
805,820,805,815,8601700,"2025-02-14","STAA"
815,825,800,815,8133600,"2025-02-17","STAA"
815,830,800,830,9196200,"2025-02-18","STAA"
830,840,810,825,7834500,"2025-02-19","STAA"
825,835,815,835,8340300,"2025-02-20","STAA"
835,850,820,850,11761100,"2025-02-21","STAA"
850,885,845,880,12685300,"2025-02-24","STAA"
880,880,855,855,8181000,"2025-02-25","STAA"
855,855,830,845,7810400,"2025-02-26","STAA"
845,850,830,845,8608000,"2025-02-27","STAA"
850,850,805,835,9234600,"2025-02-28","STAA"
840,870,830,870,9636000,"2025-03-03","STAA"
870,875,840,855,8388400,"2025-03-04","STAA"
845,865,840,855,8362200,"2025-03-05","STAA"
855,865,845,865,8836300,"2025-03-06","STAA"
860,865,840,850,8132800,"2025-03-07","STAA"
850,850,840,840,6311600,"2025-03-10","STAA"
840,840,820,840,7273500,"2025-03-11","STAA"
840,865,820,865,10008200,"2025-03-12","STAA"
865,885,850,875,11912000,"2025-03-13","STAA"
880,895,865,875,8188300,"2025-03-14","STAA"
875,875,845,850,7247200,"2025-03-17","STAA"
850,880,850,855,10455500,"2025-03-18","STAA"
855,860,835,860,8335900,"2025-03-19","STAA"
855,865,845,865,10363200,"2025-03-20","STAA"
865,865,840,840,8605800,"2025-03-21","STAA"
840,845,810,840,9265500,"2025-03-24","STAA"
835,840,825,830,7042000,"2025-03-25","STAA"
830,870,830,870,15212600,"2025-03-26","STAA"
865,870,840,870,7841700,"2025-03-27","STAA"
845,845,790,820,8184700,"2025-04-08","STAA"
815,850,795,850,15877700,"2025-04-09","STAA"
845,855,820,840,11921000,"2025-04-10","STAA"
835,850,820,850,9444900,"2025-04-11","STAA"
845,870,830,865,11387500,"2025-04-14","STAA"
860,860,820,830,10067100,"2025-04-15","STAA"
825,855,820,835,11890200,"2025-04-16","STAA"
830,850,830,850,9717100,"2025-04-17","STAA"
840,850,830,850,12683700,"2025-04-21","STAA"
840,850,835,845,8304600,"2025-04-22","STAA"
840,860,835,860,8408500,"2025-04-23","STAA"
860,875,845,860,13603600,"2025-04-24","STAA"
860,875,855,870,7960100,"2025-04-25","STAA"
875,905,875,900,18639800,"2025-04-28","STAA"
905,910,885,900,15350300,"2025-04-29","STAA"
900,920,900,905,15354700,"2025-04-30","STAA"
910,925,900,910,14517500,"2025-05-02","STAA"
910,925,905,910,14065500,"2025-05-05","STAA"
915,925,905,915,19042800,"2025-05-06","STAA"
915,915,860,870,19556000,"2025-05-07","STAA"
860,860,830,840,22449300,"2025-05-08","STAA"
840,840,815,825,20530700,"2025-05-09","STAA"
825,830,805,805,20172300,"2025-05-14","STAA"
815,825,800,810,16063200,"2025-05-15","STAA"
810,815,795,795,20837800,"2025-05-16","STAA"
800,825,800,820,18580100,"2025-05-19","STAA"
825,835,815,825,28731400,"2025-05-20","STAA"
830,840,820,835,34166700,"2025-05-21","STAA"
835,840,825,835,22129800,"2025-05-22","STAA"
840,845,830,835,16746400,"2025-05-23","STAA"
835,835,815,820,24510700,"2025-05-26","STAA"
825,830,815,815,15683500,"2025-05-27","STAA"
825,830,815,820,18153600,"2025-05-28","STAA"
825,830,810,825,16329000,"2025-06-02","STAA"
825,825,810,825,20490600,"2025-06-03","STAA"
825,830,815,830,29290300,"2025-06-04","STAA"
775,790,765,775,31421900,"2025-06-05","STAA"
780,790,765,775,21132300,"2025-06-10","STAA"
775,785,765,785,17165100,"2025-06-11","STAA"
785,800,780,790,18985500,"2025-06-12","STAA"
795,795,780,795,20027000,"2025-06-13","STAA"
795,810,790,805,25753300,"2025-06-16","STAA"
805,820,795,810,27087000,"2025-06-17","STAA"
815,815,785,790,15077300,"2025-06-18","STAA"
790,790,775,780,13067500,"2025-06-19","STAA"
780,780,760,770,12467800,"2025-06-20","STAA"
770,770,750,755,14491100,"2025-06-23","STAA"
765,770,755,765,17423200,"2025-06-24","STAA"
765,770,740,760,14323600,"2025-06-25","STAA"
770,775,755,765,13514100,"2025-06-26","STAA"
765,795,765,795,14395700,"2025-06-30","STAA"
795,795,775,775,12372500,"2025-07-01","STAA"
780,785,770,785,13186000,"2025-07-02","STAA"
785,790,775,785,13602300,"2025-07-03","STAA"
785,790,770,780,11526200,"2025-07-04","STAA"
780,785,765,785,13540400,"2025-07-07","STAA"
785,790,770,770,13613000,"2025-07-08","STAA"
780,795,775,780,15334600,"2025-07-09","STAA"
785,795,785,795,10655700,"2025-07-10","STAA"
795,800,785,800,15286700,"2025-07-11","STAA"
800,800,790,795,13964300,"2025-07-14","STAA"
795,800,780,800,14322200,"2025-07-15","STAA"
800,805,790,795,15683400,"2025-07-16","STAA"
795,800,785,800,13558300,"2025-07-17","STAA"
800,825,795,820,14500500,"2025-07-18","STAA"
815,840,815,830,12653700,"2025-07-21","STAA"
840,855,840,850,15629700,"2025-07-22","STAA"
855,860,840,855,11677700,"2025-07-23","STAA"
855,885,845,880,14965600,"2025-07-24","STAA"
880,910,880,890,16054200,"2025-07-25","STAA"
895,905,885,900,7786000,"2025-07-28","STAA"
900,940,890,925,14934600,"2025-07-29","STAA"
935,1040,930,975,23124300,"2025-07-30","STAA"
975,1005,930,935,16186700,"2025-07-31","STAA"
935,955,925,950,12265800,"2025-08-01","STAA"
950,965,945,945,13742100,"2025-08-04","STAA"
945,955,930,950,11691200,"2025-08-05","STAA"
950,975,950,965,13958200,"2025-08-06","STAA"
975,975,960,970,11985700,"2025-08-07","STAA"
970,980,955,960,10045900,"2025-08-08","STAA"
965,995,965,990,10908900,"2025-08-11","STAA"
995,995,975,980,11097700,"2025-08-12","STAA"
990,1030,960,1010,20648700,"2025-08-13","STAA"
1010,1020,985,990,14855600,"2025-08-14","STAA"
990,1000,975,980,12615900,"2025-08-15","STAA"
NA,NA,NA,NA,NA,"2025-08-18","STAA"
985,1015,975,1010,15799800,"2025-08-19","STAA"
1015,1070,1015,1060,18102000,"2025-08-20","STAA"
1065,1065,1035,1045,12778100,"2025-08-21","STAA"
1050,1060,1040,1045,12948200,"2025-08-22","STAA"
1050,1060,1040,1060,10750600,"2025-08-25","STAA"
1060,1060,1010,1010,19189300,"2025-08-26","STAA"
1010,1020,990,1000,13525200,"2025-08-27","STAA"
1010,1040,1005,1025,11410300,"2025-08-28","STAA"
1025,1025,985,1000,12838700,"2025-08-29","STAA"
950,995,930,980,12465300,"2025-09-01","STAA"
980,1015,980,1015,13982700,"2025-09-02","STAA"
1015,1035,1015,1035,14041100,"2025-09-03","STAA"
1040,1040,1010,1025,10907600,"2025-09-04","STAA"
1025,1025,995,995,12105600,"2025-09-08","STAA"
995,1040,985,1030,19019200,"2025-09-09","STAA"
1035,1040,1020,1030,9858800,"2025-09-10","STAA"
1030,1070,1025,1065,11924400,"2025-09-11","STAA"
1070,1090,1055,1060,10674700,"2025-09-12","STAA"
1060,1095,1050,1085,12495900,"2025-09-15","STAA"
1080,1100,1080,1095,8907100,"2025-09-16","STAA"
1095,1125,1085,1125,12028300,"2025-09-17","STAA"
1125,1125,1090,1090,9910700,"2025-09-18","STAA"
1100,1110,1060,1110,11259100,"2025-09-19","STAA"
1105,1110,1050,1070,12596700,"2025-09-22","STAA"
1080,1080,1050,1060,11804600,"2025-09-23","STAA"
1070,1070,1050,1060,12131800,"2025-09-24","STAA"
1060,1105,1060,1105,17333500,"2025-09-25","STAA"
1105,1115,1090,1105,14075000,"2025-09-26","STAA"
1105,1105,1080,1100,13879900,"2025-09-29","STAA"
1105,1110,1090,1095,13858700,"2025-09-30","STAA"
1100,1110,1085,1095,14221200,"2025-10-01","STAA"
1100,1105,1065,1065,14503300,"2025-10-02","STAA"
1065,1110,1060,1110,16562800,"2025-10-03","STAA"
1105,1120,1080,1085,18073500,"2025-10-06","STAA"
1085,1170,1080,1170,30028500,"2025-10-07","STAA"
1180,1260,1170,1240,35183000,"2025-10-08","STAA"
1245,1365,1245,1350,30538700,"2025-10-09","STAA"
1370,1500,1370,1445,31836400,"2025-10-10","STAA"
1435,1480,1395,1425,23353000,"2025-10-13","STAA"
1430,1530,1395,1440,29167000,"2025-10-14","STAA"
1440,1725,1440,1725,85025600,"2025-10-15","STAA"
1725,1860,1620,1775,48330100,"2025-10-16","STAA"
1770,1805,1695,1735,23209400,"2025-10-17","STAA"
1740,1775,1600,1750,21492700,"2025-10-20","STAA"
1735,1805,1690,1765,20982800,"2025-10-21","STAA"
1770,1965,1765,1895,36439800,"2025-10-22","STAA"
1890,1895,1660,1665,26362900,"2025-10-23","STAA"
1615,1645,1525,1545,24831400,"2025-10-24","STAA"
1570,1700,1450,1455,32708500,"2025-10-27","STAA"
1490,1490,1415,1415,28041100,"2025-10-28","STAA"
1415,1435,1390,1420,29893300,"2025-10-29","STAA"
1430,1450,1395,1415,24851000,"2025-10-30","STAA"
1420,1435,1385,1390,25196900,"2025-10-31","STAA"
1385,1410,1380,1410,22508600,"2025-11-03","STAA"
1420,1465,1405,1420,22268400,"2025-11-04","STAA"
1425,1455,1405,1455,22992900,"2025-11-05","STAA"
1460,1525,1430,1430,29004800,"2025-11-06","STAA"
1440,1440,1305,1355,27716000,"2025-11-07","STAA"
1355,1435,1355,1410,32907700,"2025-11-10","STAA"
1425,1425,1380,1405,21221700,"2025-11-11","STAA"
1400,1425,1380,1425,18536500,"2025-11-12","STAA"
1425,1455,1410,1415,19717900,"2025-11-13","STAA"
1415,1475,1405,1440,15783200,"2025-11-14","STAA"
1450,1460,1425,1450,18066300,"2025-11-17","STAA"
1460,1470,1430,1455,22144700,"2025-11-18","STAA"
1460,1540,1460,1520,24269400,"2025-11-19","STAA"
1545,1545,1485,1490,17157700,"2025-11-20","STAA"
1490,1490,1385,1390,13707000,"2025-11-21","STAA"
1390,1410,1355,1385,13089400,"2025-11-24","STAA"
1385,1385,1355,1355,8217900,"2025-11-25","STAA"
1360,1370,1335,1355,7949200,"2025-11-26","STAA"
1355,1360,1325,1330,8435100,"2025-11-27","STAA"
1335,1370,1325,1370,8643500,"2025-11-28","STAA"
1370,1370,1335,1335,8634600,"2025-12-01","STAA"
1335,1370,1335,1360,7653900,"2025-12-02","STAA"
1360,1385,1350,1385,8782600,"2025-12-03","STAA"
1385,1385,1345,1370,7717500,"2025-12-04","STAA"
1370,1385,1355,1380,8291700,"2025-12-05","STAA"
1385,1445,1385,1445,12826300,"2025-12-08","STAA"
1450,1495,1425,1465,12183700,"2025-12-09","STAA"
1495,1495,1380,1395,9259100,"2025-12-10","STAA"
1395,1410,1245,1255,13121100,"2025-12-11","STAA"
1255,1350,1255,1305,9781500,"2025-12-12","STAA"