"Open","High","Low","Close","Volume","Date","Emiten"
152,171,116,139,700397300,"2024-04-01","AREA"
139,147,105,108,195863000,"2024-04-02","AREA"
99,113,96,100,76796400,"2024-04-03","AREA"
100,117,100,116,114071800,"2024-04-04","AREA"
116,125,110,113,25798900,"2024-04-05","AREA"
115,116,106,111,23738500,"2024-04-16","AREA"
112,113,109,111,24029900,"2024-04-17","AREA"
112,148,110,131,338272800,"2024-04-18","AREA"
133,133,118,120,62234300,"2024-04-19","AREA"
120,127,120,124,23863400,"2024-04-22","AREA"
125,126,120,123,14450300,"2024-04-23","AREA"
123,129,108,122,63346200,"2024-04-24","AREA"
124,126,111,113,43274600,"2024-04-25","AREA"
113,113,106,109,22105600,"2024-04-26","AREA"
108,116,108,112,12014400,"2024-04-29","AREA"
112,116,112,113,7558800,"2024-04-30","AREA"
113,115,101,103,26948300,"2024-05-02","AREA"
104,107,103,105,20845200,"2024-05-03","AREA"
106,125,105,123,78954800,"2024-05-06","AREA"
124,131,120,123,27617200,"2024-05-07","AREA"
125,136,125,136,51280000,"2024-05-08","AREA"
136,139,128,133,21979200,"2024-05-13","AREA"
135,143,135,142,49316900,"2024-05-14","AREA"
142,146,139,142,34060300,"2024-05-15","AREA"
143,145,133,142,23171200,"2024-05-16","AREA"
142,186,141,141,107619100,"2024-05-17","AREA"
142,169,141,168,72201600,"2024-05-20","AREA"
171,171,146,150,32761600,"2024-05-21","AREA"
143,162,143,153,29619800,"2024-05-22","AREA"
153,158,152,156,13922400,"2024-05-27","AREA"
158,166,156,163,37863800,"2024-05-28","AREA"
165,175,163,166,68887700,"2024-05-29","AREA"
166,167,154,160,13584600,"2024-05-30","AREA"
159,166,120,120,34941300,"2024-05-31","AREA"
134,153,122,150,56592700,"2024-06-03","AREA"
151,164,145,156,39977700,"2024-06-04","AREA"
157,163,150,154,18869500,"2024-06-05","AREA"
154,159,148,150,19519400,"2024-06-06","AREA"
150,155,131,140,34355900,"2024-06-07","AREA"
141,153,131,153,23473300,"2024-06-10","AREA"
155,172,150,172,47139800,"2024-06-11","AREA"
172,185,169,175,54676000,"2024-06-12","AREA"
176,178,162,164,14495100,"2024-06-13","AREA"
165,168,156,161,14033800,"2024-06-14","AREA"
160,161,152,153,9669600,"2024-06-19","AREA"
153,160,151,153,5248200,"2024-06-20","AREA"
153,159,153,158,4616400,"2024-06-21","AREA"
160,184,160,184,33600000,"2024-06-24","AREA"
182,193,172,177,25070100,"2024-06-25","AREA"
176,178,172,176,4227100,"2024-06-26","AREA"
177,182,173,174,8624200,"2024-06-27","AREA"
175,178,172,178,4507900,"2024-06-28","AREA"
178,182,170,170,7513900,"2024-07-01","AREA"
170,172,167,170,4066600,"2024-07-02","AREA"
171,178,171,177,8385100,"2024-07-03","AREA"
176,181,174,176,5850200,"2024-07-04","AREA"
177,177,171,171,4326500,"2024-07-05","AREA"
173,177,171,174,4331000,"2024-07-08","AREA"
174,178,171,173,4094400,"2024-07-09","AREA"
173,178,173,175,3900100,"2024-07-10","AREA"
175,176,173,174,2402400,"2024-07-11","AREA"
174,181,173,175,7963300,"2024-07-12","AREA"
175,178,175,175,1905600,"2024-07-15","AREA"
175,180,175,175,5776800,"2024-07-16","AREA"
175,180,171,176,8208400,"2024-07-17","AREA"
175,179,174,176,3487500,"2024-07-18","AREA"
176,177,174,175,2081600,"2024-07-19","AREA"
175,179,175,177,2631900,"2024-07-22","AREA"
177,204,177,188,57201000,"2024-07-23","AREA"
185,197,169,169,27508000,"2024-07-24","AREA"
170,178,168,173,6528500,"2024-07-25","AREA"
173,180,172,176,4595800,"2024-07-26","AREA"
177,180,174,174,3193200,"2024-07-29","AREA"
176,178,175,175,1797600,"2024-07-30","AREA"
179,180,175,176,719400,"2024-07-31","AREA"
178,178,175,175,708300,"2024-08-01","AREA"
172,182,172,182,2969900,"2024-08-02","AREA"
182,184,175,176,4227600,"2024-08-05","AREA"
176,180,175,176,1139100,"2024-08-06","AREA"
176,178,172,176,886700,"2024-08-07","AREA"
177,188,176,182,9987600,"2024-08-08","AREA"
182,192,182,187,9826800,"2024-08-09","AREA"
187,199,186,195,10466600,"2024-08-12","AREA"
195,204,190,194,8605200,"2024-08-13","AREA"
194,202,190,190,9269500,"2024-08-14","AREA"
190,196,190,193,4818500,"2024-08-15","AREA"
191,197,191,196,6148200,"2024-08-16","AREA"
199,208,192,200,14533700,"2024-08-19","AREA"
200,208,196,200,5581500,"2024-08-20","AREA"
200,220,198,210,18265400,"2024-08-21","AREA"
210,240,210,230,29579600,"2024-08-22","AREA"
232,232,200,222,10198300,"2024-08-23","AREA"
222,234,220,222,7687100,"2024-08-26","AREA"
222,232,220,220,5451400,"2024-08-27","AREA"
222,228,218,218,7685800,"2024-08-28","AREA"
220,226,216,218,7047700,"2024-08-29","AREA"
218,224,216,220,4761800,"2024-08-30","AREA"
220,230,220,224,7431400,"2024-09-02","AREA"
224,234,224,226,10583500,"2024-09-03","AREA"
228,236,224,232,10208400,"2024-09-04","AREA"
234,240,230,236,10153500,"2024-09-05","AREA"
236,246,226,230,7221300,"2024-09-06","AREA"
232,232,216,224,4414500,"2024-09-09","AREA"
222,234,222,232,4404000,"2024-09-10","AREA"
232,232,220,228,5548400,"2024-09-11","AREA"
228,234,222,226,5636300,"2024-09-12","AREA"
226,238,226,228,6194700,"2024-09-13","AREA"
230,240,226,238,5103600,"2024-09-17","AREA"
238,248,236,244,6671900,"2024-09-18","AREA"
244,256,236,238,6912000,"2024-09-19","AREA"
238,248,236,248,5280100,"2024-09-20","AREA"
250,260,242,246,9862800,"2024-09-23","AREA"
250,254,240,240,8212600,"2024-09-24","AREA"
242,244,232,242,6077700,"2024-09-25","AREA"
242,246,234,238,5411500,"2024-09-26","AREA"
240,244,226,226,5250600,"2024-09-27","AREA"
222,228,202,214,11491900,"2024-09-30","AREA"
214,222,208,210,7789500,"2024-10-01","AREA"
208,214,202,204,3187400,"2024-10-02","AREA"
204,208,195,195,4143000,"2024-10-03","AREA"
195,212,195,200,10762700,"2024-10-04","AREA"
200,210,195,202,7031400,"2024-10-07","AREA"
202,202,195,195,3835700,"2024-10-08","AREA"
197,200,193,197,6378800,"2024-10-09","AREA"
200,200,195,198,5000500,"2024-10-10","AREA"
198,204,198,204,4825600,"2024-10-11","AREA"
202,216,202,214,5505600,"2024-10-14","AREA"
214,216,208,212,4541100,"2024-10-15","AREA"
212,216,208,210,3607900,"2024-10-16","AREA"
210,218,204,208,11275000,"2024-10-17","AREA"
210,214,206,214,6104000,"2024-10-18","AREA"
212,234,212,230,16628800,"2024-10-21","AREA"
232,236,224,228,5157900,"2024-10-22","AREA"
232,232,224,228,5972400,"2024-10-23","AREA"
228,232,226,230,5640900,"2024-10-24","AREA"
230,232,222,228,5543300,"2024-10-25","AREA"
226,232,220,230,6895300,"2024-10-28","AREA"
230,242,228,236,7737700,"2024-10-29","AREA"
236,242,228,230,5890700,"2024-10-30","AREA"
234,238,230,236,6412200,"2024-10-31","AREA"
240,248,236,240,8510800,"2024-11-01","AREA"