"Open","High","Low","Close","Volume","Date","Emiten"
135,135,135,135,300,"2020-12-11","ATAP"
182,182,182,182,390800,"2020-12-14","ATAP"
244,244,226,244,15335500,"2020-12-15","ATAP"
294,302,228,228,13684500,"2020-12-16","ATAP"
220,220,214,214,540000,"2020-12-17","ATAP"
200,200,200,200,111100,"2020-12-18","ATAP"
186,186,186,186,276900,"2020-12-21","ATAP"
182,182,173,173,66800,"2020-12-22","ATAP"
161,161,161,161,214600,"2020-12-23","ATAP"
161,161,150,150,638300,"2020-12-28","ATAP"
140,151,140,151,3928900,"2020-12-29","ATAP"
152,200,151,152,10652900,"2020-12-30","ATAP"
155,155,142,142,742100,"2021-01-04","ATAP"
142,152,133,148,1840800,"2021-01-05","ATAP"
148,148,138,142,1321200,"2021-01-06","ATAP"
142,145,135,142,512800,"2021-01-07","ATAP"
142,145,133,134,852700,"2021-01-08","ATAP"
139,147,125,141,1820800,"2021-01-11","ATAP"
141,176,135,156,4146700,"2021-01-12","ATAP"
157,170,152,153,598600,"2021-01-13","ATAP"
153,158,143,146,955000,"2021-01-14","ATAP"
146,146,140,143,98300,"2021-01-15","ATAP"
143,150,136,137,408600,"2021-01-18","ATAP"
144,144,135,137,87200,"2021-01-19","ATAP"
135,141,130,136,64900,"2021-01-20","ATAP"
136,139,135,138,84800,"2021-01-21","ATAP"
140,140,135,137,118400,"2021-01-22","ATAP"
136,137,128,132,83200,"2021-01-25","ATAP"
132,132,123,123,422600,"2021-01-26","ATAP"
123,123,115,115,247000,"2021-01-27","ATAP"
112,115,107,107,410500,"2021-01-28","ATAP"
114,114,101,108,144400,"2021-01-29","ATAP"
118,118,101,105,158600,"2021-02-01","ATAP"
115,115,101,102,385800,"2021-02-02","ATAP"
112,112,100,104,158700,"2021-02-03","ATAP"
114,114,102,104,107700,"2021-02-04","ATAP"
114,114,97,101,272900,"2021-02-05","ATAP"
102,102,99,100,292200,"2021-02-08","ATAP"
100,101,99,100,153300,"2021-02-09","ATAP"
100,105,99,101,843100,"2021-02-10","ATAP"
101,136,101,136,3369500,"2021-02-11","ATAP"
151,154,127,127,4768900,"2021-02-15","ATAP"
119,127,119,119,995700,"2021-02-16","ATAP"
119,121,113,114,134400,"2021-02-17","ATAP"
114,122,107,118,420200,"2021-02-18","ATAP"
115,116,112,116,129600,"2021-02-19","ATAP"
114,118,112,117,86800,"2021-02-22","ATAP"
117,120,112,116,146200,"2021-02-23","ATAP"
112,116,110,116,206800,"2021-02-24","ATAP"
116,120,113,114,137900,"2021-02-25","ATAP"
114,117,112,116,125900,"2021-02-26","ATAP"
116,116,110,114,117700,"2021-03-01","ATAP"
115,120,115,119,146600,"2021-03-02","ATAP"
119,119,112,114,167500,"2021-03-03","ATAP"
114,117,111,111,70600,"2021-03-04","ATAP"
111,111,105,110,113500,"2021-03-05","ATAP"
110,110,105,105,321800,"2021-03-08","ATAP"
105,112,105,107,136300,"2021-03-09","ATAP"
106,110,105,106,290900,"2021-03-10","ATAP"
106,135,106,117,1782100,"2021-03-12","ATAP"
122,132,111,120,484700,"2021-03-15","ATAP"
126,126,112,119,187000,"2021-03-16","ATAP"
125,125,113,116,9700,"2021-03-17","ATAP"
120,122,112,117,231000,"2021-03-18","ATAP"
112,115,112,112,273700,"2021-03-19","ATAP"
113,125,113,116,477100,"2021-03-22","ATAP"
126,126,108,116,494600,"2021-03-23","ATAP"
126,126,113,113,30500,"2021-03-24","ATAP"
123,123,111,116,20800,"2021-03-25","ATAP"
126,126,112,119,61700,"2021-03-26","ATAP"
129,129,111,115,54200,"2021-03-29","ATAP"
117,117,111,115,10000,"2021-03-30","ATAP"
125,125,111,113,72600,"2021-03-31","ATAP"
123,123,111,115,71000,"2021-04-01","ATAP"
111,115,107,113,106700,"2021-04-05","ATAP"
107,112,107,109,64700,"2021-04-06","ATAP"
119,119,105,112,30900,"2021-04-07","ATAP"
122,122,112,114,50400,"2021-04-08","ATAP"
115,117,112,115,83600,"2021-04-09","ATAP"
112,115,107,113,153900,"2021-04-12","ATAP"
108,112,106,112,35600,"2021-04-13","ATAP"
112,113,107,111,31600,"2021-04-14","ATAP"
113,113,108,112,3000,"2021-04-15","ATAP"
108,110,105,105,90300,"2021-04-16","ATAP"
105,115,105,113,56800,"2021-04-19","ATAP"
113,113,106,106,272800,"2021-04-20","ATAP"
116,116,108,110,140600,"2021-04-21","ATAP"
107,111,107,107,27400,"2021-04-22","ATAP"
117,117,107,110,36400,"2021-04-23","ATAP"
110,110,105,107,20000,"2021-04-26","ATAP"
108,108,104,107,20300,"2021-04-27","ATAP"
117,117,107,110,62900,"2021-04-28","ATAP"
110,110,110,110,8900,"2021-04-29","ATAP"
110,110,106,108,55700,"2021-04-30","ATAP"
108,110,108,108,102700,"2021-05-03","ATAP"
108,108,105,108,67800,"2021-05-04","ATAP"
118,118,102,109,75300,"2021-05-05","ATAP"
110,111,106,111,159100,"2021-05-06","ATAP"
111,117,107,112,56300,"2021-05-07","ATAP"
113,151,112,151,6688000,"2021-05-10","ATAP"
160,177,141,141,1204700,"2021-05-11","ATAP"
134,136,132,132,20000,"2021-05-17","ATAP"
123,123,123,123,231300,"2021-05-18","ATAP"
118,135,115,117,7429000,"2021-05-19","ATAP"
117,124,110,111,410900,"2021-05-20","ATAP"
111,120,107,112,738700,"2021-05-21","ATAP"
109,120,105,112,509500,"2021-05-24","ATAP"
113,150,106,113,6626400,"2021-05-25","ATAP"
113,121,111,115,1061800,"2021-05-27","ATAP"
111,120,110,112,515200,"2021-05-28","ATAP"
111,112,107,111,423900,"2021-05-31","ATAP"
111,111,108,110,146000,"2021-06-02","ATAP"
110,115,109,111,389700,"2021-06-03","ATAP"
112,113,106,110,689200,"2021-06-04","ATAP"
112,115,108,110,431300,"2021-06-07","ATAP"
110,121,110,119,2776000,"2021-06-08","ATAP"
119,120,111,111,1166600,"2021-06-09","ATAP"
112,116,111,112,410600,"2021-06-10","ATAP"
113,113,108,110,343200,"2021-06-11","ATAP"
110,112,109,110,185300,"2021-06-14","ATAP"
110,110,108,110,143600,"2021-06-15","ATAP"
110,111,108,110,215700,"2021-06-16","ATAP"
111,111,108,111,85600,"2021-06-17","ATAP"
111,111,108,109,286500,"2021-06-18","ATAP"
109,109,105,107,284400,"2021-06-21","ATAP"
107,121,106,112,1446600,"2021-06-22","ATAP"
112,122,111,112,180900,"2021-06-23","ATAP"
112,112,107,107,235100,"2021-06-24","ATAP"
107,112,104,109,152500,"2021-06-25","ATAP"
109,110,106,106,286500,"2021-06-28","ATAP"
106,109,106,108,228100,"2021-06-29","ATAP"
108,129,107,107,5923500,"2021-06-30","ATAP"
109,110,106,108,550300,"2021-07-01","ATAP"
108,111,106,109,229000,"2021-07-02","ATAP"
109,109,106,108,143100,"2021-07-05","ATAP"
107,108,106,108,87800,"2021-07-06","ATAP"
106,108,106,108,69000,"2021-07-07","ATAP"
107,108,106,107,211600,"2021-07-08","ATAP"
106,107,105,105,291700,"2021-07-09","ATAP"
105,109,104,106,112700,"2021-07-12","ATAP"
106,107,104,107,122500,"2021-07-13","ATAP"
107,107,105,106,79200,"2021-07-14","ATAP"
106,106,105,106,95100,"2021-07-15","ATAP"
106,106,104,106,131300,"2021-07-16","ATAP"
106,106,105,105,79600,"2021-07-19","ATAP"
105,106,105,106,39800,"2021-07-21","ATAP"
106,114,102,107,1239500,"2021-07-22","ATAP"
107,108,105,106,145600,"2021-07-23","ATAP"
106,114,105,108,454900,"2021-07-26","ATAP"
108,108,105,107,51000,"2021-07-27","ATAP"
106,107,105,106,63600,"2021-07-28","ATAP"
106,106,105,106,85100,"2021-07-29","ATAP"
106,109,102,103,543600,"2021-07-30","ATAP"
104,105,103,105,173200,"2021-08-02","ATAP"
105,105,103,105,49400,"2021-08-03","ATAP"
105,105,103,104,61700,"2021-08-04","ATAP"
104,104,103,104,31700,"2021-08-05","ATAP"
103,107,103,105,164000,"2021-08-06","ATAP"
105,105,102,105,125300,"2021-08-09","ATAP"
105,105,102,104,26300,"2021-08-10","ATAP"
105,106,104,105,295500,"2021-08-12","ATAP"
106,115,104,105,188600,"2021-08-13","ATAP"
106,106,103,103,185800,"2021-08-16","ATAP"
103,104,102,104,63100,"2021-08-18","ATAP"
104,104,102,103,104500,"2021-08-19","ATAP"
102,103,99,102,142500,"2021-08-20","ATAP"
101,103,100,102,394500,"2021-08-23","ATAP"
102,104,102,103,241200,"2021-08-24","ATAP"
103,104,102,102,156200,"2021-08-25","ATAP"
102,104,102,103,81400,"2021-08-26","ATAP"
102,103,101,101,83800,"2021-08-27","ATAP"
102,104,101,103,123500,"2021-08-30","ATAP"
103,103,102,102,38300,"2021-08-31","ATAP"
102,103,101,103,59200,"2021-09-01","ATAP"
103,103,100,102,106400,"2021-09-02","ATAP"
102,104,100,104,95000,"2021-09-03","ATAP"
104,104,102,103,45000,"2021-09-06","ATAP"
101,102,100,102,346500,"2021-09-07","ATAP"
102,104,101,102,250100,"2021-09-08","ATAP"
102,103,101,103,31400,"2021-09-09","ATAP"
103,103,101,102,24800,"2021-09-10","ATAP"
102,103,102,103,10200,"2021-09-13","ATAP"
102,102,101,102,55800,"2021-09-14","ATAP"
102,106,101,101,829800,"2021-09-15","ATAP"
102,103,100,101,218900,"2021-09-16","ATAP"
101,102,101,102,105200,"2021-09-17","ATAP"
102,103,101,101,94400,"2021-09-20","ATAP"
101,101,100,101,96900,"2021-09-21","ATAP"
101,111,101,102,295400,"2021-09-22","ATAP"
103,103,100,102,603400,"2021-09-23","ATAP"
102,103,99,102,162200,"2021-09-24","ATAP"
102,102,100,102,22600,"2021-09-27","ATAP"
100,102,100,102,63900,"2021-09-28","ATAP"
102,102,99,101,60900,"2021-09-29","ATAP"
101,103,97,102,45900,"2021-09-30","ATAP"
102,102,100,101,91400,"2021-10-01","ATAP"
101,101,100,101,69900,"2021-10-04","ATAP"
101,102,100,100,60800,"2021-10-05","ATAP"
101,101,100,100,45700,"2021-10-06","ATAP"
100,101,100,101,22800,"2021-10-07","ATAP"
101,101,100,101,23400,"2021-10-08","ATAP"
101,101,100,100,52000,"2021-10-11","ATAP"
100,100,100,100,116000,"2021-10-12","ATAP"
100,103,100,101,18900,"2021-10-13","ATAP"
99,100,99,100,39200,"2021-10-14","ATAP"
101,101,99,99,76200,"2021-10-15","ATAP"
99,101,99,101,59400,"2021-10-18","ATAP"
101,102,100,100,67300,"2021-10-19","ATAP"
100,100,99,99,26300,"2021-10-21","ATAP"
100,133,99,133,14796200,"2021-10-22","ATAP"
139,145,124,124,3216000,"2021-10-25","ATAP"
116,116,116,116,1664100,"2021-10-26","ATAP"
110,116,108,108,5838700,"2021-10-27","ATAP"
111,141,110,123,25550500,"2021-10-28","ATAP"
124,126,115,116,3420400,"2021-10-29","ATAP"
119,156,118,156,49109400,"2021-11-01","ATAP"
165,210,163,210,37368500,"2021-11-02","ATAP"
230,262,196,196,47282400,"2021-11-03","ATAP"
196,196,183,183,4202700,"2021-11-04","ATAP"
182,226,172,198,39829900,"2021-11-05","ATAP"
200,258,199,218,106731400,"2021-11-08","ATAP"
218,260,218,232,79714900,"2021-11-09","ATAP"
234,238,216,216,14810000,"2021-11-10","ATAP"
218,218,202,208,9748700,"2021-11-11","ATAP"
220,248,208,212,59539400,"2021-11-12","ATAP"
214,218,198,200,11487800,"2021-11-15","ATAP"
200,200,187,192,7425000,"2021-11-16","ATAP"
192,200,185,189,14355000,"2021-11-17","ATAP"
192,212,187,195,34700600,"2021-11-18","ATAP"
199,199,190,191,7317000,"2021-11-19","ATAP"
191,192,182,184,3699400,"2021-11-22","ATAP"
184,188,172,174,7644300,"2021-11-23","ATAP"
176,182,165,169,5807400,"2021-11-24","ATAP"
169,178,167,172,2245900,"2021-11-25","ATAP"
172,204,168,202,92003600,"2021-11-26","ATAP"
204,214,188,188,85843900,"2021-11-29","ATAP"
187,187,175,175,15492400,"2021-11-30","ATAP"
163,181,163,163,12451100,"2021-12-01","ATAP"
164,170,156,157,3669300,"2021-12-02","ATAP"
158,167,156,158,11235000,"2021-12-03","ATAP"
160,174,160,164,26124300,"2021-12-06","ATAP"
165,167,153,153,8951900,"2021-12-07","ATAP"
144,153,143,151,4122800,"2021-12-08","ATAP"
142,154,142,153,3297300,"2021-12-09","ATAP"
153,154,147,149,2143400,"2021-12-10","ATAP"
140,150,140,147,1410600,"2021-12-13","ATAP"
148,171,148,159,40853600,"2021-12-14","ATAP"
161,166,151,152,8496000,"2021-12-15","ATAP"
152,156,150,152,2551100,"2021-12-16","ATAP"
152,162,147,151,7617600,"2021-12-17","ATAP"
153,160,146,146,6567600,"2021-12-20","ATAP"
148,152,146,147,2319400,"2021-12-21","ATAP"
139,151,138,143,3239500,"2021-12-22","ATAP"
143,154,141,153,7468300,"2021-12-23","ATAP"
160,187,156,175,101533500,"2021-12-24","ATAP"
178,186,163,163,30978200,"2021-12-27","ATAP"
163,216,157,179,155401100,"2021-12-28","ATAP"
181,206,180,194,124534900,"2021-12-29","ATAP"
196,196,181,181,17668800,"2021-12-30","ATAP"
180,181,169,169,11169900,"2022-01-03","ATAP"
169,176,166,170,8869800,"2022-01-04","ATAP"
174,177,161,161,8943200,"2022-01-05","ATAP"
160,189,153,168,76319900,"2022-01-06","ATAP"
169,180,162,162,26318200,"2022-01-07","ATAP"
162,178,162,174,27358000,"2022-01-10","ATAP"
175,175,164,164,7993400,"2022-01-11","ATAP"
166,173,159,164,13528400,"2022-01-12","ATAP"
165,171,161,162,10547200,"2022-01-13","ATAP"
164,170,162,162,9657300,"2022-01-14","ATAP"
164,169,163,165,5792100,"2022-01-17","ATAP"
168,182,164,169,63474100,"2022-01-18","ATAP"
170,175,167,170,17539500,"2022-01-19","ATAP"
173,182,170,174,44252800,"2022-01-20","ATAP"
175,181,173,180,22323900,"2022-01-21","ATAP"
180,188,175,183,24233900,"2022-01-24","ATAP"
184,187,171,171,17845000,"2022-01-25","ATAP"
171,171,160,160,13111500,"2022-01-26","ATAP"
160,162,153,161,7843100,"2022-01-27","ATAP"
170,170,160,161,9788900,"2022-01-28","ATAP"
162,162,153,157,5343900,"2022-01-31","ATAP"
157,163,157,158,4525100,"2022-02-02","ATAP"
159,163,157,158,6873200,"2022-02-03","ATAP"
158,162,156,157,8555000,"2022-02-04","ATAP"
157,162,157,158,7179900,"2022-02-07","ATAP"
158,165,158,160,11876100,"2022-02-08","ATAP"
160,162,159,160,3361200,"2022-02-09","ATAP"
162,164,159,160,5191100,"2022-02-10","ATAP"
160,161,157,157,1622800,"2022-02-11","ATAP"
157,162,154,157,3950700,"2022-02-14","ATAP"
157,158,147,147,3464200,"2022-02-15","ATAP"
146,146,137,140,10511900,"2022-02-16","ATAP"
140,168,140,152,68052900,"2022-02-17","ATAP"
155,158,147,151,13783900,"2022-02-18","ATAP"
152,153,146,147,4723600,"2022-02-21","ATAP"
147,159,144,146,33493200,"2022-02-22","ATAP"
147,149,141,144,4017600,"2022-02-23","ATAP"
145,145,134,134,5109000,"2022-02-24","ATAP"
134,149,134,140,20038500,"2022-02-25","ATAP"
140,142,138,139,2610700,"2022-03-01","ATAP"
139,144,136,137,4090600,"2022-03-02","ATAP"
137,141,132,132,6701200,"2022-03-04","ATAP"
132,134,123,123,5110100,"2022-03-07","ATAP"
123,141,116,130,34796600,"2022-03-08","ATAP"
137,175,126,165,264463200,"2022-03-09","ATAP"
154,175,154,154,50796700,"2022-03-10","ATAP"
145,153,144,148,30544500,"2022-03-11","ATAP"
148,148,148,148,0,"2022-03-14","ATAP"
144,148,140,145,6868400,"2022-03-15","ATAP"
136,146,136,140,2987400,"2022-03-16","ATAP"
140,143,138,138,2976100,"2022-03-17","ATAP"
139,143,136,138,4782100,"2022-03-18","ATAP"
138,142,136,138,3002600,"2022-03-21","ATAP"
140,157,140,146,54876700,"2022-03-22","ATAP"
147,147,140,142,9063400,"2022-03-23","ATAP"
141,146,140,142,6774800,"2022-03-24","ATAP"
142,143,139,139,3446000,"2022-03-25","ATAP"
140,141,137,138,1455600,"2022-03-28","ATAP"
140,140,135,137,3246300,"2022-03-29","ATAP"
140,140,135,135,1528000,"2022-03-30","ATAP"
135,140,130,133,5403500,"2022-03-31","ATAP"
133,135,131,133,904200,"2022-04-01","ATAP"
137,137,132,134,2183300,"2022-04-04","ATAP"
134,135,131,133,1125300,"2022-04-05","ATAP"
140,140,126,131,1778900,"2022-04-06","ATAP"
140,140,129,130,1564200,"2022-04-07","ATAP"
140,140,130,130,1158200,"2022-04-08","ATAP"
140,140,126,127,2098100,"2022-04-11","ATAP"
127,130,124,125,861000,"2022-04-12","ATAP"
118,130,118,124,1337400,"2022-04-13","ATAP"
120,128,120,123,920000,"2022-04-14","ATAP"
117,129,117,123,2006500,"2022-04-18","ATAP"
120,127,120,122,821100,"2022-04-19","ATAP"
120,125,119,122,1308400,"2022-04-20","ATAP"
122,122,119,121,775700,"2022-04-21","ATAP"
113,122,113,121,1291800,"2022-04-22","ATAP"
118,123,117,118,888900,"2022-04-25","ATAP"
118,124,116,117,1917800,"2022-04-26","ATAP"
117,119,113,113,1100800,"2022-04-27","ATAP"
113,116,112,112,1099700,"2022-04-28","ATAP"
106,113,106,111,1267900,"2022-05-09","ATAP"
111,112,104,109,1412600,"2022-05-10","ATAP"
109,111,107,108,587800,"2022-05-11","ATAP"
106,110,105,105,532900,"2022-05-12","ATAP"
105,108,100,103,1427600,"2022-05-13","ATAP"
103,104,97,100,1853200,"2022-05-17","ATAP"
100,106,99,104,2004900,"2022-05-18","ATAP"
104,104,101,102,334900,"2022-05-19","ATAP"
99,103,99,102,560500,"2022-05-20","ATAP"
103,105,100,102,2378800,"2022-05-23","ATAP"
102,112,101,107,7145600,"2022-05-24","ATAP"
108,110,104,106,3969900,"2022-05-25","ATAP"
106,107,103,104,1707000,"2022-05-27","ATAP"
104,122,104,122,21483000,"2022-05-30","ATAP"
122,123,114,114,9006400,"2022-05-31","ATAP"
113,113,107,108,3224000,"2022-06-02","ATAP"
102,115,102,107,4962400,"2022-06-03","ATAP"
103,112,103,106,1147000,"2022-06-06","ATAP"
111,115,106,108,1906300,"2022-06-07","ATAP"
102,111,102,107,774300,"2022-06-08","ATAP"
110,111,107,107,583000,"2022-06-09","ATAP"
109,110,107,109,366000,"2022-06-10","ATAP"
108,111,106,108,872400,"2022-06-13","ATAP"
107,119,105,107,15688900,"2022-06-14","ATAP"
107,114,103,107,9043300,"2022-06-15","ATAP"
100,109,100,106,1607200,"2022-06-16","ATAP"
100,110,100,106,1344100,"2022-06-17","ATAP"
99,107,99,106,767900,"2022-06-20","ATAP"
105,108,105,106,545500,"2022-06-21","ATAP"
106,109,104,107,3712900,"2022-06-22","ATAP"
108,112,105,107,8547900,"2022-06-23","ATAP"
108,110,106,108,2254100,"2022-06-24","ATAP"
108,109,105,105,1969500,"2022-06-27","ATAP"
105,111,105,107,6196600,"2022-06-28","ATAP"
107,118,105,107,29077100,"2022-06-29","ATAP"
106,121,106,110,43618300,"2022-06-30","ATAP"
112,124,111,116,47408500,"2022-07-01","ATAP"
118,118,108,110,8527400,"2022-07-04","ATAP"
111,118,108,117,10878800,"2022-07-05","ATAP"
117,122,113,115,14772700,"2022-07-06","ATAP"
114,119,114,119,7490400,"2022-07-07","ATAP"
120,121,115,120,8619400,"2022-07-08","ATAP"
124,128,114,114,40622300,"2022-07-11","ATAP"
115,142,114,124,98485900,"2022-07-12","ATAP"
119,124,117,120,12504000,"2022-07-13","ATAP"
122,123,119,120,4904700,"2022-07-14","ATAP"
120,122,116,117,4635500,"2022-07-15","ATAP"
110,120,110,117,4370200,"2022-07-18","ATAP"
115,120,115,118,6989100,"2022-07-19","ATAP"
118,121,118,119,3413400,"2022-07-20","ATAP"
117,121,117,118,4632900,"2022-07-21","ATAP"
119,119,116,118,2981800,"2022-07-22","ATAP"
117,119,117,118,898200,"2022-07-25","ATAP"
118,119,117,118,1509300,"2022-07-26","ATAP"
112,120,112,118,2511800,"2022-07-27","ATAP"
119,119,114,114,4658500,"2022-07-28","ATAP"
107,116,107,113,2164300,"2022-07-29","ATAP"
106,115,106,111,1444700,"2022-08-01","ATAP"
110,113,106,108,2350600,"2022-08-02","ATAP"
111,111,107,108,1037900,"2022-08-03","ATAP"
108,110,108,109,440900,"2022-08-04","ATAP"
108,110,107,109,462400,"2022-08-05","ATAP"
109,131,107,130,141667400,"2022-08-08","ATAP"
130,138,121,121,122666400,"2022-08-09","ATAP"
118,125,113,113,64282600,"2022-08-10","ATAP"
113,114,109,110,14810800,"2022-08-11","ATAP"
104,114,104,111,9364200,"2022-08-12","ATAP"
111,112,108,110,3643800,"2022-08-15","ATAP"
104,111,104,109,4785200,"2022-08-16","ATAP"
107,111,107,108,2148700,"2022-08-18","ATAP"
102,110,102,107,2616000,"2022-08-19","ATAP"
107,108,105,106,2634300,"2022-08-22","ATAP"
106,107,105,105,1378600,"2022-08-23","ATAP"
105,107,102,106,2948500,"2022-08-24","ATAP"
106,110,105,108,7312200,"2022-08-25","ATAP"
102,110,102,105,3900600,"2022-08-26","ATAP"
99,109,99,107,3384200,"2022-08-29","ATAP"
107,110,107,109,3471800,"2022-08-30","ATAP"
103,114,103,108,9535900,"2022-08-31","ATAP"
106,111,106,110,2389200,"2022-09-01","ATAP"
109,111,107,107,2178800,"2022-09-02","ATAP"
104,109,104,106,3447500,"2022-09-05","ATAP"
105,108,105,107,1919900,"2022-09-06","ATAP"
107,108,105,108,1235200,"2022-09-07","ATAP"
108,110,106,108,4415600,"2022-09-08","ATAP"
107,109,106,107,2450400,"2022-09-09","ATAP"
107,109,106,107,1631100,"2022-09-12","ATAP"
107,117,107,108,35184200,"2022-09-13","ATAP"
108,110,108,108,2394100,"2022-09-14","ATAP"
107,109,107,107,1852700,"2022-09-15","ATAP"
107,108,105,107,1870000,"2022-09-16","ATAP"
105,109,105,106,2588800,"2022-09-19","ATAP"
100,108,100,105,3707100,"2022-09-20","ATAP"
106,107,104,104,2279900,"2022-09-21","ATAP"
104,107,102,104,4961600,"2022-09-22","ATAP"
99,105,99,104,1623700,"2022-09-23","ATAP"
103,106,103,103,1038500,"2022-09-26","ATAP"
103,105,102,104,1018800,"2022-09-27","ATAP"
105,109,103,106,9673500,"2022-09-28","ATAP"
108,112,104,105,10714100,"2022-09-29","ATAP"
105,111,102,104,6721300,"2022-09-30","ATAP"
107,107,102,103,3189600,"2022-10-03","ATAP"
105,105,101,102,2801500,"2022-10-04","ATAP"
102,102,100,101,1752400,"2022-10-05","ATAP"
101,104,100,102,2653600,"2022-10-06","ATAP"
103,103,101,101,1150200,"2022-10-07","ATAP"
101,104,101,101,4683200,"2022-10-10","ATAP"
100,104,100,101,4188200,"2022-10-11","ATAP"
99,102,94,94,4120900,"2022-10-12","ATAP"
94,101,91,93,7196800,"2022-10-13","ATAP"
91,95,87,87,3717200,"2022-10-14","ATAP"
87,87,81,81,3130700,"2022-10-17","ATAP"
81,91,77,82,14464300,"2022-10-18","ATAP"
82,84,79,81,4000800,"2022-10-19","ATAP"
78,82,78,81,1144900,"2022-10-20","ATAP"
81,85,80,82,3659600,"2022-10-21","ATAP"
83,107,81,103,57971500,"2022-10-24","ATAP"
104,105,96,96,10549100,"2022-10-25","ATAP"
90,104,90,98,13228700,"2022-10-26","ATAP"
95,100,95,97,2840000,"2022-10-27","ATAP"
95,99,95,96,3224800,"2022-10-28","ATAP"
94,98,94,95,1156300,"2022-10-31","ATAP"
94,97,94,95,586700,"2022-11-01","ATAP"
95,97,94,96,1746100,"2022-11-02","ATAP"
96,97,95,96,1114500,"2022-11-03","ATAP"
96,101,95,95,5565800,"2022-11-04","ATAP"
95,98,95,95,2320000,"2022-11-07","ATAP"
96,96,94,95,1010700,"2022-11-08","ATAP"
95,95,94,95,774100,"2022-11-09","ATAP"
95,96,93,93,1366500,"2022-11-10","ATAP"
94,95,91,92,1268400,"2022-11-11","ATAP"
93,93,91,91,541200,"2022-11-14","ATAP"
91,93,91,92,439500,"2022-11-15","ATAP"
92,92,90,91,624100,"2022-11-16","ATAP"
91,92,89,91,587400,"2022-11-17","ATAP"
92,119,91,119,156576500,"2022-11-18","ATAP"
128,128,111,111,16537600,"2022-11-21","ATAP"
117,117,104,104,27226600,"2022-11-22","ATAP"
99,109,98,105,23675200,"2022-11-23","ATAP"
110,110,102,103,12601300,"2022-11-24","ATAP"
105,105,100,101,3926200,"2022-11-25","ATAP"
101,109,101,104,32207200,"2022-11-28","ATAP"
104,104,101,102,6245200,"2022-11-29","ATAP"
104,104,100,101,4239800,"2022-11-30","ATAP"
103,103,94,94,15152500,"2022-12-01","ATAP"
95,95,91,93,4036000,"2022-12-02","ATAP"
94,97,92,93,5798000,"2022-12-05","ATAP"
97,97,90,91,2174600,"2022-12-06","ATAP"
92,94,85,85,14389200,"2022-12-07","ATAP"
88,88,82,83,2817600,"2022-12-08","ATAP"
84,92,83,85,18676800,"2022-12-09","ATAP"
86,86,82,83,2553400,"2022-12-12","ATAP"
83,84,82,83,1547100,"2022-12-13","ATAP"
83,88,83,86,4298000,"2022-12-14","ATAP"
86,87,83,83,2562500,"2022-12-15","ATAP"
83,93,82,84,25333200,"2022-12-16","ATAP"
85,85,83,83,2193700,"2022-12-19","ATAP"
84,84,82,83,1218600,"2022-12-20","ATAP"
83,85,82,83,1548100,"2022-12-21","ATAP"
83,84,81,83,1642900,"2022-12-22","ATAP"
81,85,81,84,1658100,"2022-12-23","ATAP"
82,89,82,85,7535800,"2022-12-26","ATAP"
84,87,83,83,1496300,"2022-12-27","ATAP"
82,85,82,83,1985100,"2022-12-28","ATAP"
83,84,82,83,873700,"2022-12-29","ATAP"
82,84,82,83,1000200,"2022-12-30","ATAP"
78,83,78,82,922700,"2023-01-02","ATAP"
83,83,81,82,1175100,"2023-01-03","ATAP"
82,83,81,82,652800,"2023-01-04","ATAP"
81,83,79,79,1292300,"2023-01-05","ATAP"
79,79,74,76,1855400,"2023-01-06","ATAP"
76,79,76,78,612800,"2023-01-09","ATAP"
77,79,76,77,463200,"2023-01-10","ATAP"
73,77,73,75,777400,"2023-01-11","ATAP"
72,77,72,75,722500,"2023-01-12","ATAP"
72,76,72,75,656100,"2023-01-13","ATAP"
70,77,70,76,881400,"2023-01-16","ATAP"
71,77,71,77,537500,"2023-01-17","ATAP"
72,78,72,76,711800,"2023-01-18","ATAP"
76,78,75,76,533800,"2023-01-19","ATAP"
72,80,72,78,1888200,"2023-01-20","ATAP"
74,79,74,78,459400,"2023-01-24","ATAP"
78,79,77,77,382400,"2023-01-25","ATAP"
75,81,75,80,1434700,"2023-01-26","ATAP"
76,81,76,79,342500,"2023-01-27","ATAP"
75,84,75,80,3002200,"2023-01-30","ATAP"
76,81,76,79,934600,"2023-01-31","ATAP"
75,81,75,80,553200,"2023-02-01","ATAP"
79,80,78,79,299400,"2023-02-02","ATAP"
74,79,74,78,294100,"2023-02-03","ATAP"
73,79,73,76,708100,"2023-02-06","ATAP"
76,78,76,77,610900,"2023-02-07","ATAP"
76,78,76,76,500600,"2023-02-08","ATAP"
72,78,72,76,2553300,"2023-02-09","ATAP"
76,77,75,75,587300,"2023-02-10","ATAP"
71,76,71,75,373000,"2023-02-13","ATAP"
73,76,73,75,312900,"2023-02-14","ATAP"
73,75,73,75,262300,"2023-02-15","ATAP"
71,77,71,75,306800,"2023-02-16","ATAP"
70,77,70,75,505700,"2023-02-17","ATAP"
73,77,73,74,259700,"2023-02-20","ATAP"
74,75,73,74,479000,"2023-02-21","ATAP"
74,75,73,73,296800,"2023-02-22","ATAP"
73,73,71,72,604500,"2023-02-23","ATAP"
70,73,70,72,592700,"2023-02-24","ATAP"
70,72,68,69,1060700,"2023-02-27","ATAP"
67,70,67,68,717000,"2023-02-28","ATAP"
68,70,68,69,453900,"2023-03-01","ATAP"
69,70,68,69,338600,"2023-03-02","ATAP"
68,70,68,69,723400,"2023-03-03","ATAP"
69,69,66,68,686400,"2023-03-06","ATAP"
68,69,66,66,634800,"2023-03-07","ATAP"
66,67,62,62,1512600,"2023-03-08","ATAP"
58,63,58,60,910700,"2023-03-09","ATAP"
60,60,57,58,1662800,"2023-03-10","ATAP"
57,59,56,58,884200,"2023-03-13","ATAP"
59,62,57,57,2131400,"2023-03-14","ATAP"
59,59,56,58,990900,"2023-03-15","ATAP"
61,61,54,54,718000,"2023-03-16","ATAP"
51,55,51,51,2447500,"2023-03-17","ATAP"
51,53,51,52,258300,"2023-03-20","ATAP"
52,53,52,53,207000,"2023-03-21","ATAP"
53,53,51,52,422300,"2023-03-24","ATAP"
51,53,51,52,246500,"2023-03-27","ATAP"
52,53,52,53,234000,"2023-03-28","ATAP"
52,54,52,53,830600,"2023-03-29","ATAP"
53,56,53,54,1312700,"2023-03-30","ATAP"
54,65,54,58,13506400,"2023-03-31","ATAP"
54,58,54,56,1746400,"2023-04-03","ATAP"
56,65,56,59,8710700,"2023-04-04","ATAP"
57,62,57,60,1469800,"2023-04-05","ATAP"
59,67,59,60,7181400,"2023-04-06","ATAP"
59,63,58,59,988000,"2023-04-10","ATAP"
58,64,58,58,2651900,"2023-04-11","ATAP"
55,59,55,58,1036600,"2023-04-12","ATAP"
54,63,54,58,2582100,"2023-04-13","ATAP"
56,59,56,58,556200,"2023-04-14","ATAP"
57,58,55,58,694200,"2023-04-17","ATAP"
57,58,56,57,198400,"2023-04-18","ATAP"
57,60,55,56,770200,"2023-04-26","ATAP"
56,58,56,58,331300,"2023-04-27","ATAP"
59,59,56,57,205600,"2023-04-28","ATAP"
60,60,56,56,577700,"2023-05-02","ATAP"
56,57,55,56,230000,"2023-05-03","ATAP"
62,62,56,57,324600,"2023-05-04","ATAP"
58,58,56,57,164900,"2023-05-05","ATAP"
58,58,55,56,445500,"2023-05-08","ATAP"
59,59,56,57,338400,"2023-05-09","ATAP"
61,61,55,57,274700,"2023-05-10","ATAP"
61,61,56,57,153600,"2023-05-11","ATAP"
62,62,56,57,178000,"2023-05-12","ATAP"
57,57,56,57,662200,"2023-05-15","ATAP"
56,57,56,56,272700,"2023-05-16","ATAP"
57,57,56,56,183100,"2023-05-17","ATAP"
56,57,55,55,540200,"2023-05-19","ATAP"
55,56,53,56,280400,"2023-05-22","ATAP"
55,56,54,55,273600,"2023-05-23","ATAP"
55,56,54,55,152000,"2023-05-24","ATAP"
54,55,54,54,334300,"2023-05-25","ATAP"
55,58,54,55,2498700,"2023-05-26","ATAP"
56,74,55,74,33942700,"2023-05-29","ATAP"
77,82,69,69,7887900,"2023-05-30","ATAP"
65,65,65,65,833600,"2023-05-31","ATAP"
61,63,57,60,7324200,"2023-06-05","ATAP"
59,68,58,60,15323800,"2023-06-06","ATAP"
61,62,59,62,1910200,"2023-06-07","ATAP"
62,64,61,63,818000,"2023-06-08","ATAP"
63,66,61,65,1319000,"2023-06-09","ATAP"
65,68,63,66,1303800,"2023-06-12","ATAP"
62,67,62,65,1463100,"2023-06-13","ATAP"
58,66,58,65,996500,"2023-06-14","ATAP"
60,66,60,65,1025300,"2023-06-15","ATAP"
60,67,60,64,761300,"2023-06-16","ATAP"
61,66,61,66,839000,"2023-06-19","ATAP"
58,69,58,63,648500,"2023-06-20","ATAP"
60,82,60,67,64224000,"2023-06-21","ATAP"
68,70,66,68,3209000,"2023-06-22","ATAP"
68,68,64,64,1898800,"2023-06-23","ATAP"
69,69,64,65,687100,"2023-06-26","ATAP"
66,66,62,63,1291400,"2023-06-27","ATAP"
67,67,62,64,637500,"2023-07-03","ATAP"
67,67,63,64,743800,"2023-07-04","ATAP"
64,65,63,65,2978600,"2023-07-05","ATAP"
62,68,62,67,2560500,"2023-07-06","ATAP"
63,71,63,68,2436900,"2023-07-07","ATAP"
64,70,64,67,1715400,"2023-07-10","ATAP"
66,68,66,66,701300,"2023-07-11","ATAP"
63,68,63,66,704200,"2023-07-12","ATAP"
60,69,60,69,2177900,"2023-07-13","ATAP"
65,69,65,65,5632200,"2023-07-14","ATAP"
64,66,63,65,1182900,"2023-07-17","ATAP"
64,66,64,65,749400,"2023-07-18","ATAP"
61,65,61,64,275600,"2023-07-20","ATAP"
60,65,60,65,448700,"2023-07-21","ATAP"
61,65,61,64,343700,"2023-07-24","ATAP"
60,64,60,64,184300,"2023-07-25","ATAP"
60,65,60,64,345900,"2023-07-26","ATAP"
61,65,61,63,802700,"2023-07-27","ATAP"
66,66,60,62,1825800,"2023-07-28","ATAP"
62,62,61,62,198300,"2023-07-31","ATAP"
58,63,58,60,530100,"2023-08-01","ATAP"
57,63,57,61,151000,"2023-08-02","ATAP"
57,62,57,61,159800,"2023-08-03","ATAP"
57,61,57,61,168100,"2023-08-04","ATAP"
58,61,58,61,161300,"2023-08-07","ATAP"
54,61,54,60,203000,"2023-08-08","ATAP"
56,61,56,59,169800,"2023-08-09","ATAP"
55,60,55,60,51500,"2023-08-10","ATAP"
56,60,56,60,211100,"2023-08-11","ATAP"
57,60,57,59,311600,"2023-08-14","ATAP"
56,60,56,59,509200,"2023-08-15","ATAP"
54,61,54,59,691800,"2023-08-16","ATAP"
54,61,54,59,599400,"2023-08-18","ATAP"
57,60,57,58,629800,"2023-08-21","ATAP"
53,60,53,60,272000,"2023-08-22","ATAP"
54,60,54,60,221700,"2023-08-23","ATAP"
59,61,59,60,593300,"2023-08-24","ATAP"
60,66,60,61,4573700,"2023-08-25","ATAP"
61,62,59,60,679300,"2023-08-28","ATAP"
60,61,60,61,437200,"2023-08-29","ATAP"
56,61,56,59,670000,"2023-08-30","ATAP"
59,59,55,59,688800,"2023-08-31","ATAP"
58,60,58,60,160200,"2023-09-01","ATAP"
56,60,56,60,243100,"2023-09-04","ATAP"
59,60,58,59,73200,"2023-09-05","ATAP"
58,59,58,59,481700,"2023-09-06","ATAP"
58,59,58,59,29200,"2023-09-07","ATAP"
58,60,58,59,77900,"2023-09-08","ATAP"
59,59,56,58,284500,"2023-09-11","ATAP"
58,59,57,59,362700,"2023-09-12","ATAP"
59,59,56,57,462100,"2023-09-13","ATAP"
58,58,57,58,1165800,"2023-09-14","ATAP"
58,58,57,57,153900,"2023-09-15","ATAP"
58,58,57,58,1073000,"2023-09-18","ATAP"
58,58,57,58,661000,"2023-09-19","ATAP"
65,65,57,58,83200,"2023-09-20","ATAP"
58,58,57,58,684900,"2023-09-21","ATAP"
57,78,57,78,28479200,"2023-09-22","ATAP"
80,84,61,62,31893000,"2023-09-25","ATAP"
62,64,60,60,5454200,"2023-09-26","ATAP"
61,69,60,63,15937000,"2023-09-27","ATAP"
59,64,59,61,2767400,"2023-09-29","ATAP"
61,68,61,64,8987400,"2023-10-02","ATAP"
60,65,60,62,2431900,"2023-10-03","ATAP"
60,64,60,61,1248600,"2023-10-04","ATAP"
60,63,60,61,1620100,"2023-10-05","ATAP"
60,63,60,61,1743300,"2023-10-06","ATAP"
61,62,61,62,637200,"2023-10-09","ATAP"
62,68,60,62,11928800,"2023-10-10","ATAP"
62,64,61,63,1895600,"2023-10-11","ATAP"
62,64,62,62,1092600,"2023-10-12","ATAP"
62,63,60,61,1296700,"2023-10-13","ATAP"
61,61,59,61,1250600,"2023-10-16","ATAP"
61,61,59,60,510300,"2023-10-17","ATAP"
60,61,58,58,816100,"2023-10-18","ATAP"
59,68,58,61,13189800,"2023-10-19","ATAP"
62,63,59,60,2882100,"2023-10-20","ATAP"
56,62,56,59,990700,"2023-10-23","ATAP"
59,64,59,59,3006500,"2023-10-24","ATAP"
59,62,59,60,1528700,"2023-10-25","ATAP"
60,61,59,60,708600,"2023-10-26","ATAP"
59,61,58,60,558600,"2023-10-27","ATAP"
59,60,58,59,544400,"2023-10-30","ATAP"
59,59,57,58,247600,"2023-10-31","ATAP"
58,59,57,58,294800,"2023-11-01","ATAP"
57,61,57,59,382700,"2023-11-02","ATAP"
58,59,57,58,800500,"2023-11-03","ATAP"
58,58,56,57,734600,"2023-11-06","ATAP"
57,57,55,56,150300,"2023-11-07","ATAP"
56,57,54,54,386500,"2023-11-08","ATAP"
54,56,54,56,302600,"2023-11-09","ATAP"
55,56,54,56,321800,"2023-11-10","ATAP"
55,56,54,56,169100,"2023-11-13","ATAP"
56,64,54,56,11896300,"2023-11-14","ATAP"
57,60,56,59,1556700,"2023-11-15","ATAP"
57,59,57,59,387300,"2023-11-16","ATAP"
57,58,55,56,765800,"2023-11-17","ATAP"
56,56,54,56,534600,"2023-11-20","ATAP"
55,56,54,54,535100,"2023-11-21","ATAP"
55,60,54,56,2780400,"2023-11-22","ATAP"
55,57,55,57,561600,"2023-11-23","ATAP"
57,58,55,56,197900,"2023-11-24","ATAP"
55,57,54,56,515600,"2023-11-27","ATAP"
56,56,54,56,115800,"2023-11-28","ATAP"
56,57,50,54,2047900,"2023-11-29","ATAP"
56,56,54,55,143100,"2023-11-30","ATAP"
55,57,54,56,823600,"2023-12-01","ATAP"
56,56,54,55,109900,"2023-12-04","ATAP"
54,55,54,55,793800,"2023-12-05","ATAP"
54,55,53,54,92700,"2023-12-06","ATAP"
55,55,52,53,599500,"2023-12-07","ATAP"
53,55,50,53,766900,"2023-12-08","ATAP"
53,54,52,53,254200,"2023-12-11","ATAP"
53,54,52,53,261300,"2023-12-12","ATAP"
52,53,51,53,106800,"2023-12-13","ATAP"
53,54,51,52,154500,"2023-12-14","ATAP"
52,52,50,50,1258100,"2023-12-15","ATAP"
50,52,50,51,349400,"2023-12-18","ATAP"
50,51,50,51,143100,"2023-12-19","ATAP"
51,51,50,50,99800,"2023-12-20","ATAP"
50,51,50,50,216300,"2023-12-21","ATAP"
50,51,50,51,89300,"2023-12-22","ATAP"
51,51,50,51,100100,"2023-12-27","ATAP"
50,51,50,51,50400,"2023-12-28","ATAP"
50,55,50,52,554600,"2023-12-29","ATAP"
51,54,51,54,627000,"2024-01-02","ATAP"
53,54,52,54,241200,"2024-01-03","ATAP"
54,54,53,54,1e+05,"2024-01-04","ATAP"
54,54,53,54,40400,"2024-01-05","ATAP"
53,53,52,53,239300,"2024-01-08","ATAP"
53,57,52,54,3416100,"2024-01-09","ATAP"
55,55,53,54,251700,"2024-01-10","ATAP"
54,54,52,52,173000,"2024-01-11","ATAP"
52,54,51,53,179400,"2024-01-12","ATAP"
53,53,53,53,0,"2024-01-15","ATAP"
53,53,50,53,304300,"2024-01-16","ATAP"
53,53,51,52,104600,"2024-01-17","ATAP"
52,53,51,52,69900,"2024-01-18","ATAP"
53,53,51,52,163200,"2024-01-19","ATAP"
52,52,52,52,1300,"2024-01-22","ATAP"
52,52,51,52,73900,"2024-01-23","ATAP"
52,52,50,51,336600,"2024-01-24","ATAP"
52,52,50,51,31800,"2024-01-25","ATAP"
52,52,50,51,95200,"2024-01-26","ATAP"
50,51,50,51,138900,"2024-01-29","ATAP"
52,52,50,51,255900,"2024-01-30","ATAP"
51,51,50,51,7800,"2024-01-31","ATAP"
51,51,50,51,25700,"2024-02-01","ATAP"
50,51,50,51,400,"2024-02-02","ATAP"
51,51,50,50,32500,"2024-02-05","ATAP"
50,52,50,50,316700,"2024-02-06","ATAP"
50,52,50,51,102700,"2024-02-07","ATAP"
51,51,50,51,116500,"2024-02-12","ATAP"
51,52,50,51,58700,"2024-02-13","ATAP"
51,51,50,50,15900,"2024-02-15","ATAP"
50,51,50,50,165200,"2024-02-16","ATAP"
50,50,50,50,7800,"2024-02-19","ATAP"
50,50,50,50,132100,"2024-02-20","ATAP"
50,50,50,50,11500,"2024-02-21","ATAP"
50,50,50,50,8400,"2024-02-22","ATAP"
50,50,50,50,163100,"2024-02-23","ATAP"
50,50,50,50,2300,"2024-02-26","ATAP"
50,50,50,50,10300,"2024-02-27","ATAP"
50,50,50,50,2700,"2024-02-28","ATAP"
50,51,50,50,8700,"2024-02-29","ATAP"
50,50,50,50,23100,"2024-03-01","ATAP"
50,50,50,50,57300,"2024-03-04","ATAP"
50,50,50,50,135700,"2024-03-05","ATAP"
50,50,50,50,300,"2024-03-06","ATAP"
50,50,50,50,2500,"2024-03-07","ATAP"
50,50,50,50,83600,"2024-03-08","ATAP"
50,51,50,50,78200,"2024-03-13","ATAP"
50,50,50,50,3100,"2024-03-14","ATAP"
50,50,50,50,1700,"2024-03-15","ATAP"
50,50,50,50,6400,"2024-03-18","ATAP"
50,51,50,50,27900,"2024-03-19","ATAP"
50,50,50,50,44600,"2024-03-20","ATAP"
50,51,50,50,4100,"2024-03-21","ATAP"
50,50,50,50,38100,"2024-03-22","ATAP"
50,50,50,50,0,"2024-03-25","ATAP"
50,50,50,50,0,"2024-03-26","ATAP"
50,50,50,50,500,"2024-03-27","ATAP"
50,50,50,50,600,"2024-03-28","ATAP"
50,50,50,50,1500,"2024-04-01","ATAP"
50,50,50,50,600,"2024-04-02","ATAP"
50,50,50,50,2500,"2024-04-03","ATAP"
50,50,50,50,500,"2024-04-04","ATAP"
50,50,50,50,1200,"2024-04-05","ATAP"
50,50,50,50,500,"2024-04-16","ATAP"
50,50,50,50,500,"2024-04-17","ATAP"
50,50,50,50,1500,"2024-04-18","ATAP"
50,50,50,50,0,"2024-04-19","ATAP"
50,50,50,50,0,"2024-04-22","ATAP"
50,50,50,50,3000,"2024-04-23","ATAP"
50,50,50,50,1000,"2024-04-24","ATAP"
50,50,50,50,100,"2024-04-25","ATAP"
50,50,50,50,193600,"2024-04-26","ATAP"
50,50,50,50,100,"2024-04-29","ATAP"
50,50,50,50,100,"2024-04-30","ATAP"
50,50,50,50,0,"2024-05-02","ATAP"
50,50,50,50,400,"2024-05-03","ATAP"
50,50,50,50,100,"2024-05-06","ATAP"
50,50,50,50,100,"2024-05-07","ATAP"
50,50,50,50,100,"2024-05-08","ATAP"
50,50,50,50,1000,"2024-05-13","ATAP"
50,50,50,50,100,"2024-05-14","ATAP"
50,50,50,50,100,"2024-05-15","ATAP"
50,50,50,50,400,"2024-05-16","ATAP"
50,50,50,50,0,"2024-05-17","ATAP"
50,50,50,50,22500,"2024-05-20","ATAP"
50,50,50,50,500,"2024-05-21","ATAP"
50,50,50,50,1700,"2024-05-22","ATAP"
50,50,50,50,1200,"2024-05-27","ATAP"
50,50,50,50,1300,"2024-05-28","ATAP"
50,50,50,50,200,"2024-05-29","ATAP"
50,50,50,50,0,"2024-05-30","ATAP"
50,50,50,50,400,"2024-05-31","ATAP"
50,50,50,50,2800,"2024-06-03","ATAP"
50,50,50,50,100,"2024-06-04","ATAP"
50,50,50,50,1100,"2024-06-05","ATAP"
50,50,50,50,3000,"2024-06-06","ATAP"
50,50,50,50,10200,"2024-06-07","ATAP"
50,50,50,50,0,"2024-06-10","ATAP"
50,50,50,50,0,"2024-06-11","ATAP"
50,50,50,50,100,"2024-06-12","ATAP"
50,50,50,50,0,"2024-06-13","ATAP"
50,50,50,50,0,"2024-06-14","ATAP"
50,50,50,50,5200,"2024-06-19","ATAP"
50,50,50,50,2000,"2024-06-20","ATAP"
50,50,50,50,1100,"2024-06-21","ATAP"
50,50,50,50,1000,"2024-06-24","ATAP"
50,50,50,50,1200,"2024-06-25","ATAP"
50,50,50,50,1100,"2024-06-26","ATAP"
50,50,50,50,1200,"2024-06-27","ATAP"
50,50,50,50,1100,"2024-06-28","ATAP"
50,50,50,50,4200,"2024-07-01","ATAP"
50,50,50,50,1200,"2024-07-02","ATAP"
50,50,50,50,900,"2024-07-03","ATAP"
50,50,50,50,1400,"2024-07-04","ATAP"
50,50,50,50,1100,"2024-07-05","ATAP"
50,50,50,50,1000,"2024-07-08","ATAP"
50,50,50,50,1100,"2024-07-09","ATAP"
50,50,50,50,21400,"2024-07-10","ATAP"
50,50,50,50,21600,"2024-07-11","ATAP"
50,50,50,50,9000,"2024-07-12","ATAP"
50,50,50,50,1800,"2024-07-15","ATAP"
50,50,50,50,1400,"2024-07-16","ATAP"
50,50,50,50,2100,"2024-07-17","ATAP"
50,50,50,50,1700,"2024-07-18","ATAP"
50,50,50,50,2600,"2024-07-19","ATAP"
50,50,50,50,1200,"2024-07-22","ATAP"
50,50,50,50,6000,"2024-07-23","ATAP"
50,50,50,50,7200,"2024-07-24","ATAP"
50,50,50,50,1900,"2024-07-25","ATAP"
50,50,50,50,2300,"2024-07-26","ATAP"
50,50,50,50,1400,"2024-07-29","ATAP"
50,50,50,50,1000,"2024-07-30","ATAP"
50,50,50,50,82200,"2024-07-31","ATAP"
50,50,50,50,1400,"2024-08-01","ATAP"
50,50,50,50,1000,"2024-08-02","ATAP"
50,50,50,50,1100,"2024-08-05","ATAP"
50,50,50,50,1100,"2024-08-06","ATAP"
50,50,50,50,300,"2024-08-07","ATAP"
50,50,50,50,5100,"2024-08-08","ATAP"
50,50,50,50,0,"2024-08-09","ATAP"
50,50,50,50,25500,"2024-08-12","ATAP"
50,50,50,50,77900,"2024-08-13","ATAP"
50,50,50,50,3100,"2024-08-14","ATAP"
50,50,50,50,2300,"2024-08-15","ATAP"
50,50,50,50,124500,"2024-08-16","ATAP"
50,50,50,50,4200,"2024-08-19","ATAP"
50,50,50,50,23700,"2024-08-20","ATAP"
50,50,50,50,2200,"2024-08-21","ATAP"
50,50,50,50,3000,"2024-08-22","ATAP"
50,50,50,50,39000,"2024-08-23","ATAP"
50,50,50,50,131700,"2024-08-26","ATAP"
50,50,50,50,110000,"2024-08-27","ATAP"
50,50,50,50,6600,"2024-08-28","ATAP"
50,67,50,67,31340000,"2024-08-29","ATAP"
61,61,61,61,1621400,"2024-08-30","ATAP"
55,55,55,55,238600,"2024-09-02","ATAP"
50,50,50,50,766400,"2024-09-03","ATAP"
45,45,45,45,741100,"2024-09-04","ATAP"
41,41,41,41,545900,"2024-09-05","ATAP"
39,43,37,37,13021500,"2024-09-06","ATAP"
37,37,34,34,2141300,"2024-09-09","ATAP"
31,33,31,32,4341000,"2024-09-10","ATAP"
34,34,33,33,2205700,"2024-09-11","ATAP"
33,35,33,35,872800,"2024-09-12","ATAP"
35,35,34,34,417700,"2024-09-13","ATAP"
32,32,31,31,1225400,"2024-09-17","ATAP"
31,31,31,31,669900,"2024-09-18","ATAP"
34,34,34,34,963200,"2024-09-19","ATAP"
37,37,37,37,758300,"2024-09-20","ATAP"
40,40,34,36,3834400,"2024-09-23","ATAP"
33,33,33,33,1827500,"2024-09-24","ATAP"
31,31,31,31,1175500,"2024-09-25","ATAP"
32,32,31,31,440600,"2024-09-26","ATAP"
31,31,30,30,262200,"2024-09-27","ATAP"
28,31,28,31,1709100,"2024-09-30","ATAP"
31,33,31,32,304700,"2024-10-01","ATAP"
29,30,29,30,1332600,"2024-10-02","ATAP"
30,30,29,29,519200,"2024-10-03","ATAP"
29,29,29,29,120100,"2024-10-04","ATAP"
29,29,28,28,299300,"2024-10-07","ATAP"
28,28,26,26,683300,"2024-10-08","ATAP"
26,27,26,27,132400,"2024-10-09","ATAP"
27,28,27,27,220100,"2024-10-10","ATAP"
27,27,27,27,103300,"2024-10-11","ATAP"
27,27,26,26,394500,"2024-10-14","ATAP"
26,27,26,27,125100,"2024-10-15","ATAP"
27,28,27,28,356500,"2024-10-16","ATAP"
29,29,29,29,243600,"2024-10-17","ATAP"
29,29,29,29,816400,"2024-10-18","ATAP"
29,29,29,29,55500,"2024-10-21","ATAP"
29,29,28,28,366900,"2024-10-22","ATAP"
28,28,28,28,544000,"2024-10-23","ATAP"
28,28,28,28,83800,"2024-10-24","ATAP"
28,29,28,28,90900,"2024-10-25","ATAP"
28,28,28,28,1232100,"2024-10-28","ATAP"
28,28,28,28,243300,"2024-10-29","ATAP"
28,28,28,28,229600,"2024-10-30","ATAP"
28,29,28,28,4300,"2024-10-31","ATAP"
28,28,27,27,16300,"2024-11-01","ATAP"
27,29,27,29,21400,"2024-11-04","ATAP"
28,29,28,29,9400,"2024-11-05","ATAP"
29,29,28,28,8500,"2024-11-06","ATAP"
28,28,28,28,36000,"2024-11-07","ATAP"
28,29,28,28,17700,"2024-11-08","ATAP"
28,28,28,28,4600,"2024-11-11","ATAP"
28,28,27,27,20000,"2024-11-12","ATAP"
27,28,26,28,43300,"2024-11-13","ATAP"
28,29,28,29,50600,"2024-11-14","ATAP"
28,28,27,27,5800,"2024-11-15","ATAP"
26,26,26,26,63600,"2024-11-18","ATAP"
26,27,26,26,7300,"2024-11-19","ATAP"
26,26,25,25,49400,"2024-11-20","ATAP"
25,26,25,26,294100,"2024-11-21","ATAP"
26,26,26,26,41800,"2024-11-22","ATAP"
26,26,25,25,29500,"2024-11-25","ATAP"
26,26,26,26,110200,"2024-11-26","ATAP"
26,26,25,25,218200,"2024-11-28","ATAP"
25,25,25,25,189900,"2024-11-29","ATAP"
25,25,25,25,305100,"2024-12-02","ATAP"
25,25,25,25,374300,"2024-12-03","ATAP"
25,25,25,25,109500,"2024-12-04","ATAP"
24,25,24,25,314100,"2024-12-05","ATAP"
26,26,26,26,99400,"2024-12-06","ATAP"
25,26,25,26,67000,"2024-12-09","ATAP"
27,27,27,27,1121000,"2024-12-10","ATAP"
27,27,27,27,159300,"2024-12-11","ATAP"
26,27,26,26,17400,"2024-12-12","ATAP"
27,27,26,27,36900,"2024-12-13","ATAP"
27,28,27,27,49100,"2024-12-16","ATAP"
27,27,26,26,55900,"2024-12-17","ATAP"
26,28,26,27,502300,"2024-12-18","ATAP"
27,27,27,27,22500,"2024-12-19","ATAP"
26,26,26,26,54300,"2024-12-20","ATAP"
26,27,26,27,69600,"2024-12-23","ATAP"
27,27,26,26,131100,"2024-12-24","ATAP"
25,25,25,25,78300,"2024-12-27","ATAP"
25,25,25,25,107200,"2024-12-30","ATAP"
25,25,24,25,114100,"2025-01-02","ATAP"
25,25,24,25,8600,"2025-01-03","ATAP"
25,25,24,24,142000,"2025-01-06","ATAP"
26,26,26,26,140400,"2025-01-07","ATAP"
28,28,28,28,152600,"2025-01-08","ATAP"
29,30,29,30,628900,"2025-01-09","ATAP"
30,31,30,31,215600,"2025-01-10","ATAP"
32,32,30,30,264800,"2025-01-13","ATAP"
28,29,28,29,2500,"2025-01-14","ATAP"
29,29,29,29,153500,"2025-01-15","ATAP"
30,30,29,29,58700,"2025-01-16","ATAP"
29,30,29,30,2300,"2025-01-17","ATAP"
30,30,29,29,709900,"2025-01-20","ATAP"
30,30,29,29,60500,"2025-01-21","ATAP"
31,31,31,31,1464000,"2025-01-22","ATAP"
28,30,28,30,1816100,"2025-01-23","ATAP"
31,31,31,31,99300,"2025-01-24","ATAP"
31,32,31,31,1585500,"2025-01-30","ATAP"
31,32,31,32,1100,"2025-01-31","ATAP"
32,35,32,35,1530900,"2025-02-03","ATAP"
35,38,35,38,1382400,"2025-02-04","ATAP"
41,41,41,41,1879500,"2025-02-05","ATAP"
45,45,45,45,2448800,"2025-02-06","ATAP"
49,49,49,49,1607600,"2025-02-07","ATAP"
53,53,53,53,5172600,"2025-02-10","ATAP"
53,53,48,48,921100,"2025-02-11","ATAP"
45,45,44,44,25500,"2025-02-12","ATAP"
40,40,40,40,5292200,"2025-02-13","ATAP"
42,44,42,44,1845000,"2025-02-14","ATAP"
48,48,48,48,490100,"2025-02-17","ATAP"
52,52,52,52,7013400,"2025-02-18","ATAP"
57,57,57,57,7490800,"2025-02-19","ATAP"
62,62,52,52,8056500,"2025-02-20","ATAP"
47,47,47,47,435200,"2025-02-21","ATAP"
43,43,43,43,2006700,"2025-02-24","ATAP"
39,39,39,39,372400,"2025-02-25","ATAP"
36,36,36,36,428100,"2025-02-26","ATAP"
33,33,33,33,1621900,"2025-02-27","ATAP"
30,30,30,30,836100,"2025-02-28","ATAP"
27,33,27,33,3918500,"2025-03-03","ATAP"
30,30,30,30,846000,"2025-03-04","ATAP"