"Open","High","Low","Close","Volume","Date","Emiten"
402,484,388,484,50060300,"2022-08-09","BUAH"
500,580,452,476,95748200,"2022-08-10","BUAH"
476,476,444,448,27406300,"2022-08-11","BUAH"
444,480,444,458,20691300,"2022-08-12","BUAH"
460,472,440,466,17726300,"2022-08-15","BUAH"
468,474,458,462,13969600,"2022-08-16","BUAH"
464,540,454,525,23057700,"2022-08-18","BUAH"
530,555,492,535,22807100,"2022-08-19","BUAH"
540,580,505,530,15509900,"2022-08-22","BUAH"
535,605,530,555,28680400,"2022-08-23","BUAH"
580,580,535,560,7483700,"2022-08-24","BUAH"
565,575,550,555,3679400,"2022-08-25","BUAH"
555,575,520,555,9732900,"2022-08-26","BUAH"
550,570,530,555,2715400,"2022-08-29","BUAH"
560,570,550,555,3595500,"2022-08-30","BUAH"
550,560,525,525,3928900,"2022-08-31","BUAH"
520,535,505,510,1872200,"2022-09-01","BUAH"
510,515,484,500,2533100,"2022-09-02","BUAH"
500,530,500,520,1248800,"2022-09-05","BUAH"
515,530,500,520,1569900,"2022-09-06","BUAH"
525,525,500,520,794100,"2022-09-07","BUAH"
520,645,515,625,13716500,"2022-09-08","BUAH"
630,780,625,780,10005100,"2022-09-09","BUAH"
840,940,730,800,8482200,"2022-09-12","BUAH"
805,890,800,860,2666200,"2022-09-13","BUAH"
850,935,820,880,3087600,"2022-09-14","BUAH"
880,920,880,910,1688000,"2022-09-15","BUAH"
915,1030,850,935,9653800,"2022-09-16","BUAH"
935,940,890,910,1233100,"2022-09-19","BUAH"
900,980,900,945,1342700,"2022-09-20","BUAH"
945,965,935,935,1082000,"2022-09-21","BUAH"
935,935,900,900,1056300,"2022-09-22","BUAH"
900,920,890,895,269200,"2022-09-23","BUAH"
890,940,890,910,330200,"2022-09-26","BUAH"
900,915,865,880,877100,"2022-09-27","BUAH"
880,910,880,905,571000,"2022-09-28","BUAH"
910,935,900,905,1430900,"2022-09-29","BUAH"
910,910,875,890,497500,"2022-09-30","BUAH"
890,900,870,880,641000,"2022-10-03","BUAH"
880,915,865,895,782600,"2022-10-04","BUAH"
895,905,885,900,383300,"2022-10-05","BUAH"
900,910,880,885,994500,"2022-10-06","BUAH"
880,885,865,870,1143700,"2022-10-07","BUAH"
870,895,855,860,927700,"2022-10-10","BUAH"
855,890,855,885,595100,"2022-10-11","BUAH"
885,900,835,835,1724400,"2022-10-12","BUAH"
840,855,835,835,261600,"2022-10-13","BUAH"
835,840,820,820,283500,"2022-10-14","BUAH"
820,820,765,770,705900,"2022-10-17","BUAH"
770,770,750,770,525200,"2022-10-18","BUAH"
750,760,750,750,526100,"2022-10-19","BUAH"
750,765,740,755,166100,"2022-10-20","BUAH"
755,755,735,740,629400,"2022-10-21","BUAH"
755,790,755,760,959500,"2022-10-24","BUAH"
760,785,730,755,802700,"2022-10-25","BUAH"
745,750,735,745,483400,"2022-10-26","BUAH"
745,760,740,745,777200,"2022-10-27","BUAH"
755,755,705,710,1262100,"2022-10-28","BUAH"
710,745,710,730,662300,"2022-10-31","BUAH"
730,730,690,695,898200,"2022-11-01","BUAH"
700,715,675,675,846100,"2022-11-02","BUAH"
675,740,665,675,2756100,"2022-11-03","BUAH"
715,730,675,685,2516700,"2022-11-04","BUAH"
690,740,675,695,3246700,"2022-11-07","BUAH"
695,710,675,705,3333700,"2022-11-08","BUAH"
700,710,685,690,4882200,"2022-11-09","BUAH"
710,845,700,710,888000,"2022-11-10","BUAH"
745,745,670,700,8117200,"2022-11-11","BUAH"
700,715,675,695,10346000,"2022-11-14","BUAH"
695,705,680,685,3070300,"2022-11-15","BUAH"
685,700,685,695,64700,"2022-11-16","BUAH"
695,745,650,730,15736700,"2022-11-17","BUAH"
740,760,715,745,1721100,"2022-11-18","BUAH"
750,785,745,775,1535500,"2022-11-21","BUAH"
780,895,755,825,2083700,"2022-11-22","BUAH"
835,875,800,820,515100,"2022-11-23","BUAH"
820,855,805,810,307000,"2022-11-24","BUAH"
805,835,790,820,1520500,"2022-11-25","BUAH"
820,850,805,825,1737500,"2022-11-28","BUAH"
830,835,805,810,661800,"2022-11-29","BUAH"
820,845,810,830,1084000,"2022-11-30","BUAH"
835,960,835,930,1327100,"2022-12-01","BUAH"
940,970,910,930,642800,"2022-12-02","BUAH"
930,960,930,945,1211800,"2022-12-05","BUAH"
945,990,935,990,1723100,"2022-12-06","BUAH"
990,1050,925,930,2416700,"2022-12-07","BUAH"
930,930,900,920,711700,"2022-12-08","BUAH"
920,930,885,930,796500,"2022-12-09","BUAH"
930,940,915,920,469500,"2022-12-12","BUAH"
920,955,890,920,1388100,"2022-12-13","BUAH"
920,925,920,925,161000,"2022-12-14","BUAH"
925,945,925,935,92500,"2022-12-15","BUAH"
945,945,920,920,126400,"2022-12-16","BUAH"
930,945,925,925,124500,"2022-12-19","BUAH"
925,955,925,955,614400,"2022-12-20","BUAH"
970,970,935,940,206600,"2022-12-21","BUAH"
945,945,930,930,47000,"2022-12-22","BUAH"
930,930,915,920,105900,"2022-12-23","BUAH"
925,925,900,905,135100,"2022-12-26","BUAH"
900,910,845,855,707700,"2022-12-27","BUAH"
860,870,855,865,101800,"2022-12-28","BUAH"
875,880,875,875,43100,"2022-12-29","BUAH"
880,885,880,890,82600,"2022-12-30","BUAH"
890,980,890,980,524200,"2023-01-02","BUAH"
985,995,960,995,357200,"2023-01-03","BUAH"
995,1010,970,980,315800,"2023-01-04","BUAH"
980,995,920,970,177400,"2023-01-05","BUAH"
955,990,955,975,80900,"2023-01-06","BUAH"
995,995,965,980,82000,"2023-01-09","BUAH"
975,980,935,975,213900,"2023-01-10","BUAH"
975,980,940,940,150700,"2023-01-11","BUAH"
940,970,925,935,283600,"2023-01-12","BUAH"
940,980,920,920,35500,"2023-01-13","BUAH"
900,975,900,955,271000,"2023-01-16","BUAH"
955,1120,925,1000,1433900,"2023-01-17","BUAH"
1000,1165,950,1025,2049700,"2023-01-18","BUAH"
1030,1080,1030,1075,1191400,"2023-01-19","BUAH"
1085,1200,1075,1090,1526500,"2023-01-20","BUAH"
1085,1120,1085,1085,264200,"2023-01-24","BUAH"
1085,1135,1080,1120,509800,"2023-01-25","BUAH"
1120,1200,1120,1150,702100,"2023-01-26","BUAH"
1140,1155,1095,1155,729200,"2023-01-27","BUAH"
1155,1160,1120,1145,1106400,"2023-01-30","BUAH"
1145,1175,1135,1140,201200,"2023-01-31","BUAH"
1135,1185,1130,1140,273800,"2023-02-01","BUAH"
1140,1140,1085,1090,576100,"2023-02-02","BUAH"
1050,1085,1050,1070,239300,"2023-02-03","BUAH"
1080,1130,1060,1090,205900,"2023-02-06","BUAH"
1090,1090,1060,1080,285600,"2023-02-07","BUAH"
1065,1080,1055,1080,225400,"2023-02-08","BUAH"
1080,1095,1055,1075,252100,"2023-02-09","BUAH"
1075,1075,1030,1055,302500,"2023-02-10","BUAH"
1055,1120,1055,1070,290300,"2023-02-13","BUAH"
1075,1100,1065,1070,392800,"2023-02-14","BUAH"
1070,1075,1040,1050,253100,"2023-02-15","BUAH"
1055,1055,1015,1035,405200,"2023-02-16","BUAH"
1035,1040,1015,1015,118100,"2023-02-17","BUAH"
1015,1050,995,1000,256300,"2023-02-20","BUAH"
1005,1045,995,1000,73900,"2023-02-21","BUAH"
1000,1005,970,985,712100,"2023-02-22","BUAH"
980,985,920,930,2517700,"2023-02-23","BUAH"
930,930,890,890,1778100,"2023-02-24","BUAH"
890,890,850,850,1617600,"2023-02-27","BUAH"
850,850,825,825,664700,"2023-02-28","BUAH"
825,1010,825,955,1097000,"2023-03-01","BUAH"
955,960,915,920,461800,"2023-03-02","BUAH"
915,985,915,980,326900,"2023-03-03","BUAH"
985,1000,980,1000,257900,"2023-03-06","BUAH"
1000,1040,1000,1015,311700,"2023-03-07","BUAH"
1015,1040,1015,1040,369200,"2023-03-08","BUAH"
1040,1055,1030,1050,292900,"2023-03-09","BUAH"
1050,1065,1045,1065,222500,"2023-03-10","BUAH"
1080,1080,1055,1075,250700,"2023-03-13","BUAH"
1070,1090,1070,1080,291500,"2023-03-14","BUAH"
1080,1090,1075,1090,210500,"2023-03-15","BUAH"
1085,1090,1080,1080,444700,"2023-03-16","BUAH"
1080,1100,1065,1095,289800,"2023-03-17","BUAH"
1110,1110,1080,1080,261100,"2023-03-20","BUAH"
1080,1080,1030,1045,1159100,"2023-03-21","BUAH"
1045,1075,1040,1075,252100,"2023-03-24","BUAH"
1085,1100,1085,1085,637700,"2023-03-27","BUAH"
1100,1110,1100,1110,373200,"2023-03-28","BUAH"
1115,1130,1115,1125,279500,"2023-03-29","BUAH"
1125,1140,1120,1140,222900,"2023-03-30","BUAH"
1145,1150,1140,1140,164600,"2023-03-31","BUAH"
1120,1155,1120,1155,226400,"2023-04-03","BUAH"
1165,1175,1165,1170,184200,"2023-04-04","BUAH"
1185,1185,1180,1185,119200,"2023-04-05","BUAH"
1185,1200,1185,1185,306200,"2023-04-06","BUAH"
1185,1195,1185,1190,203300,"2023-04-10","BUAH"
1195,1200,1190,1195,180300,"2023-04-11","BUAH"
1205,1205,1195,1205,421100,"2023-04-12","BUAH"
1210,1220,1210,1215,372000,"2023-04-13","BUAH"
1220,1225,1215,1220,234400,"2023-04-14","BUAH"
1230,1235,1230,1235,239400,"2023-04-17","BUAH"
1240,1250,1240,1240,216500,"2023-04-18","BUAH"
1240,1255,1240,1255,377600,"2023-04-26","BUAH"
1260,1295,1260,1285,1253700,"2023-04-27","BUAH"
1285,1285,1280,1280,244300,"2023-04-28","BUAH"
1290,1300,1290,1300,668600,"2023-05-02","BUAH"
1300,1300,1280,1295,220300,"2023-05-03","BUAH"
1300,1305,1300,1300,322100,"2023-05-04","BUAH"
1295,1310,1285,1305,290200,"2023-05-05","BUAH"
1310,1370,1310,1360,2078400,"2023-05-08","BUAH"
1360,1360,1350,1355,300900,"2023-05-09","BUAH"
1350,1365,1350,1360,450100,"2023-05-10","BUAH"
1370,1390,1370,1390,407500,"2023-05-11","BUAH"
1395,1400,1395,1400,488900,"2023-05-12","BUAH"
1450,1450,1400,1400,256700,"2023-05-15","BUAH"
1400,1425,1400,1425,348300,"2023-05-16","BUAH"
1425,1435,1415,1435,382400,"2023-05-17","BUAH"
1445,1455,1445,1455,253200,"2023-05-19","BUAH"
1455,1455,1440,1455,318500,"2023-05-22","BUAH"
1460,1480,1460,1480,309400,"2023-05-23","BUAH"
1500,1500,1470,1485,186500,"2023-05-24","BUAH"
1485,1490,1485,1485,169600,"2023-05-25","BUAH"
1485,1495,1430,1495,2799600,"2023-05-26","BUAH"
1495,1495,1485,1490,462700,"2023-05-29","BUAH"
1480,1495,1440,1465,1563900,"2023-05-30","BUAH"
1460,1460,1405,1405,941800,"2023-05-31","BUAH"
1425,1480,1425,1480,974200,"2023-06-05","BUAH"
1475,1490,1470,1490,650600,"2023-06-06","BUAH"
1495,1500,1475,1475,549800,"2023-06-07","BUAH"
1480,1480,1425,1475,1477900,"2023-06-08","BUAH"
1485,1490,1480,1480,183100,"2023-06-09","BUAH"
1480,1485,1475,1480,466900,"2023-06-12","BUAH"
1485,1490,1480,1490,113700,"2023-06-13","BUAH"
1490,1490,1485,1490,151900,"2023-06-14","BUAH"
1490,1495,1490,1490,111600,"2023-06-15","BUAH"
1485,1490,1480,1490,120200,"2023-06-16","BUAH"
1485,1485,1470,1475,176800,"2023-06-19","BUAH"
1470,1485,1465,1475,211900,"2023-06-20","BUAH"
1480,1485,1480,1485,200800,"2023-06-21","BUAH"
1480,1485,1475,1480,96100,"2023-06-22","BUAH"
1465,1480,1460,1475,325500,"2023-06-23","BUAH"
1475,1495,1475,1490,671100,"2023-06-26","BUAH"
1500,1500,1485,1500,269900,"2023-06-27","BUAH"
1500,1505,1495,1495,800100,"2023-07-03","BUAH"
1495,1510,1495,1505,299400,"2023-07-04","BUAH"
1505,1510,1500,1500,297200,"2023-07-05","BUAH"
1505,1520,1505,1515,662500,"2023-07-06","BUAH"
1520,1650,1510,1600,834600,"2023-07-07","BUAH"
1600,1600,1585,1595,305700,"2023-07-10","BUAH"
1600,1600,1580,1590,158300,"2023-07-11","BUAH"
1590,1610,1585,1610,285900,"2023-07-12","BUAH"
1605,1650,1605,1635,1080600,"2023-07-13","BUAH"
1630,1640,1610,1620,1251700,"2023-07-14","BUAH"
1620,1640,1605,1615,690600,"2023-07-17","BUAH"
1620,1620,1585,1590,964000,"2023-07-18","BUAH"
1590,1590,1565,1570,834400,"2023-07-20","BUAH"
1570,1575,1560,1565,435600,"2023-07-21","BUAH"
1565,1570,1560,1570,276000,"2023-07-24","BUAH"
1570,1595,1570,1595,412200,"2023-07-25","BUAH"
1590,1610,1585,1610,373600,"2023-07-26","BUAH"
1605,1615,1600,1600,481300,"2023-07-27","BUAH"
1605,1605,1545,1550,953800,"2023-07-28","BUAH"
1540,1570,1540,1565,440500,"2023-07-31","BUAH"
1565,1565,1535,1550,839600,"2023-08-01","BUAH"
1550,1550,1520,1530,452200,"2023-08-02","BUAH"
1530,1535,1505,1510,450500,"2023-08-03","BUAH"
1515,1520,1505,1515,286700,"2023-08-04","BUAH"
1520,1520,1490,1495,344700,"2023-08-07","BUAH"
1495,1500,1440,1445,814600,"2023-08-08","BUAH"
1445,1495,1445,1485,597100,"2023-08-09","BUAH"
1480,1495,1460,1465,378200,"2023-08-10","BUAH"
1465,1465,1420,1425,505000,"2023-08-11","BUAH"
1430,1445,1430,1435,177100,"2023-08-14","BUAH"
1445,1455,1435,1435,390600,"2023-08-15","BUAH"
1430,1430,1405,1415,452000,"2023-08-16","BUAH"
1420,1430,1415,1430,179500,"2023-08-18","BUAH"
1430,1465,1430,1465,505100,"2023-08-21","BUAH"
1470,1470,1440,1445,252200,"2023-08-22","BUAH"
1445,1460,1425,1460,493000,"2023-08-23","BUAH"
1455,1455,1420,1435,441700,"2023-08-24","BUAH"
1445,1445,1415,1425,292900,"2023-08-25","BUAH"
1425,1445,1415,1440,258000,"2023-08-28","BUAH"
1440,1470,1440,1445,443200,"2023-08-29","BUAH"
1450,1470,1435,1435,408300,"2023-08-30","BUAH"
1445,1450,1405,1405,503000,"2023-08-31","BUAH"
1405,1410,1370,1375,381400,"2023-09-01","BUAH"
1380,1405,1380,1405,307700,"2023-09-04","BUAH"
1405,1465,1400,1465,832400,"2023-09-05","BUAH"
1475,1535,1450,1535,1302700,"2023-09-06","BUAH"
1540,1555,1525,1540,536900,"2023-09-07","BUAH"
1535,1555,1530,1550,274500,"2023-09-08","BUAH"
1555,1570,1515,1520,629100,"2023-09-11","BUAH"
1520,1535,1475,1475,696900,"2023-09-12","BUAH"
1475,1505,1475,1500,278800,"2023-09-13","BUAH"
1495,1510,1485,1485,357000,"2023-09-14","BUAH"
1485,1510,1480,1500,496900,"2023-09-15","BUAH"
1495,1520,1490,1500,331000,"2023-09-18","BUAH"
1500,1515,1500,1515,276600,"2023-09-19","BUAH"
1520,1525,1485,1515,757200,"2023-09-20","BUAH"
1515,1525,1505,1520,348200,"2023-09-21","BUAH"
1520,1540,1515,1525,609500,"2023-09-22","BUAH"
1520,1530,1515,1525,470100,"2023-09-25","BUAH"
1515,1535,1505,1530,772400,"2023-09-26","BUAH"
1530,1550,1530,1540,666000,"2023-09-27","BUAH"
1535,1550,1525,1540,494800,"2023-09-29","BUAH"
1535,1555,1535,1550,409300,"2023-10-02","BUAH"
1555,1555,1535,1540,528700,"2023-10-03","BUAH"
1540,1550,1535,1550,403900,"2023-10-04","BUAH"
1545,1555,1540,1555,422400,"2023-10-05","BUAH"
1555,1565,1540,1560,429200,"2023-10-06","BUAH"
1555,1580,1555,1575,612500,"2023-10-09","BUAH"
1580,1585,1570,1585,285600,"2023-10-10","BUAH"
1580,1595,1575,1595,265000,"2023-10-11","BUAH"
1595,1600,1590,1595,224000,"2023-10-12","BUAH"
1595,1605,1590,1600,311500,"2023-10-13","BUAH"
1600,1610,1595,1600,245800,"2023-10-16","BUAH"
1600,1600,1585,1585,250200,"2023-10-17","BUAH"
1585,1625,1585,1625,571800,"2023-10-18","BUAH"
1625,1625,1605,1605,409100,"2023-10-19","BUAH"
1605,1620,1600,1615,189300,"2023-10-20","BUAH"
1615,1645,1610,1645,522000,"2023-10-23","BUAH"
1645,1665,1640,1660,377000,"2023-10-24","BUAH"
1660,1670,1650,1665,385500,"2023-10-25","BUAH"
1665,1695,1665,1690,554400,"2023-10-26","BUAH"
1690,1715,1685,1710,412700,"2023-10-27","BUAH"
1710,1725,1695,1725,307900,"2023-10-30","BUAH"
1725,1755,1715,1755,455100,"2023-10-31","BUAH"
1755,1770,1750,1765,380600,"2023-11-01","BUAH"
1765,1770,1745,1770,330200,"2023-11-02","BUAH"
1770,1800,1760,1800,478100,"2023-11-03","BUAH"
1800,1815,1795,1795,510200,"2023-11-06","BUAH"
1795,1800,1785,1800,415900,"2023-11-07","BUAH"
1795,1815,1785,1815,353200,"2023-11-08","BUAH"
1815,1825,1800,1825,404900,"2023-11-09","BUAH"
1825,1840,1820,1825,352800,"2023-11-10","BUAH"
1825,1830,1810,1820,391300,"2023-11-13","BUAH"
1820,1835,1815,1835,270900,"2023-11-14","BUAH"
1835,1850,1830,1850,243800,"2023-11-15","BUAH"
1850,1850,1830,1845,304500,"2023-11-16","BUAH"
1840,1855,1800,1855,774600,"2023-11-17","BUAH"
1855,1855,1835,1845,256100,"2023-11-20","BUAH"
1845,1875,1840,1870,438100,"2023-11-21","BUAH"
1870,1895,1865,1895,366900,"2023-11-22","BUAH"
1895,1905,1885,1905,242400,"2023-11-23","BUAH"
1900,1925,1900,1915,420300,"2023-11-24","BUAH"
1915,1945,1905,1945,566400,"2023-11-27","BUAH"
1950,1955,1920,1930,581800,"2023-11-28","BUAH"
1925,1935,1905,1935,468100,"2023-11-29","BUAH"
1935,1955,1930,1935,484000,"2023-11-30","BUAH"
1935,1945,1930,1945,272400,"2023-12-01","BUAH"
1945,1950,1925,1945,479700,"2023-12-04","BUAH"
1945,1975,1940,1970,450600,"2023-12-05","BUAH"
1970,2000,1965,2000,442200,"2023-12-06","BUAH"
2000,2040,1990,2020,707100,"2023-12-07","BUAH"
2020,2080,2010,2070,464000,"2023-12-08","BUAH"
2070,2130,2070,2130,692300,"2023-12-11","BUAH"
2140,2140,2090,2110,671500,"2023-12-12","BUAH"
2110,2150,2100,2150,440400,"2023-12-13","BUAH"
2150,2200,2120,2140,1446900,"2023-12-14","BUAH"
2130,2140,1970,2060,4340300,"2023-12-15","BUAH"
2050,2080,2050,2080,622400,"2023-12-18","BUAH"
2080,2140,2070,2110,574800,"2023-12-19","BUAH"
2100,2110,2090,2100,177300,"2023-12-20","BUAH"
2100,2120,2100,2110,263200,"2023-12-21","BUAH"
2110,2110,2090,2100,243900,"2023-12-22","BUAH"
2100,2120,2090,2110,145100,"2023-12-27","BUAH"
2110,2140,2100,2120,311700,"2023-12-28","BUAH"
2120,2120,2100,2120,222200,"2023-12-29","BUAH"
2120,2130,2110,2120,238100,"2024-01-02","BUAH"
2110,2130,2110,2120,223900,"2024-01-03","BUAH"
2120,2140,2110,2140,186200,"2024-01-04","BUAH"
2140,2170,2130,2160,329400,"2024-01-05","BUAH"
2160,2170,2150,2160,257700,"2024-01-08","BUAH"
2160,2180,2150,2170,206000,"2024-01-09","BUAH"
2170,2180,2160,2180,157200,"2024-01-10","BUAH"
2180,2180,2140,2150,456700,"2024-01-11","BUAH"
2140,2170,2140,2170,174900,"2024-01-12","BUAH"
2170,2170,2170,2170,0,"2024-01-15","BUAH"
2160,2170,2150,2170,115800,"2024-01-16","BUAH"
2160,2170,2160,2160,125400,"2024-01-17","BUAH"
2160,2180,2150,2160,152200,"2024-01-18","BUAH"
2150,2170,2060,2060,705100,"2024-01-19","BUAH"
2050,2060,1840,2000,895500,"2024-01-22","BUAH"
2000,2040,1995,2030,246300,"2024-01-23","BUAH"
2030,2060,2020,2050,211300,"2024-01-24","BUAH"
2050,2070,2040,2060,113900,"2024-01-25","BUAH"
2060,2080,2050,2070,108400,"2024-01-26","BUAH"
2070,2090,2060,2080,152100,"2024-01-29","BUAH"
2080,2080,2050,2060,174500,"2024-01-30","BUAH"
2050,2070,2010,2060,238100,"2024-01-31","BUAH"
2060,2080,2050,2070,126200,"2024-02-01","BUAH"
2080,2090,2060,2070,157800,"2024-02-02","BUAH"
2070,2090,2060,2080,138200,"2024-02-05","BUAH"
2070,2080,2030,2070,168600,"2024-02-06","BUAH"
2060,2060,2020,2050,163200,"2024-02-07","BUAH"
2050,2070,1940,1950,772900,"2024-02-12","BUAH"
1945,1985,1800,1800,1019100,"2024-02-13","BUAH"
1800,1925,1800,1815,1040100,"2024-02-15","BUAH"
1815,1820,1800,1810,185900,"2024-02-16","BUAH"
1810,1900,1810,1890,257000,"2024-02-19","BUAH"
1890,1920,1890,1905,180600,"2024-02-20","BUAH"
1910,1920,1905,1905,121900,"2024-02-21","BUAH"
1905,1920,1900,1915,194900,"2024-02-22","BUAH"
1915,1935,1910,1920,141900,"2024-02-23","BUAH"
1915,1925,1910,1910,196400,"2024-02-26","BUAH"
1905,1915,1845,1870,347300,"2024-02-27","BUAH"
1870,1880,1865,1870,104600,"2024-02-28","BUAH"
1865,1880,1820,1825,226300,"2024-02-29","BUAH"
1825,1835,1825,1830,97900,"2024-03-01","BUAH"
1830,1840,1820,1825,124300,"2024-03-04","BUAH"
1820,1835,1820,1830,111500,"2024-03-05","BUAH"
1830,1865,1825,1860,200500,"2024-03-06","BUAH"
1860,1880,1855,1860,165700,"2024-03-07","BUAH"
1860,1870,1855,1860,117000,"2024-03-08","BUAH"
1860,1865,1760,1765,247000,"2024-03-13","BUAH"
1765,1765,1695,1705,182700,"2024-03-14","BUAH"
1705,1725,1700,1710,156300,"2024-03-15","BUAH"
1705,1755,1670,1685,531100,"2024-03-18","BUAH"
1690,1695,1680,1680,139100,"2024-03-19","BUAH"
1675,1685,1670,1680,129900,"2024-03-20","BUAH"
1680,1690,1515,1580,440600,"2024-03-21","BUAH"
1580,1625,1375,1620,1552000,"2024-03-22","BUAH"
1620,1620,1620,1620,0,"2024-03-25","BUAH"
1620,1620,1620,1620,0,"2024-03-26","BUAH"
1175,1260,1175,1245,723700,"2024-03-27","BUAH"
1245,1525,1245,1455,1359100,"2024-03-28","BUAH"
1450,1590,1340,1510,2164800,"2024-04-01","BUAH"
1515,1555,1450,1500,524100,"2024-04-02","BUAH"
1500,1530,1490,1500,100500,"2024-04-03","BUAH"
1490,1505,1230,1380,475500,"2024-04-04","BUAH"
1375,1380,1185,1240,1622000,"2024-04-05","BUAH"
1240,1270,1190,1245,524100,"2024-04-16","BUAH"
1245,1285,1180,1225,444300,"2024-04-17","BUAH"
1225,1315,1165,1180,1742200,"2024-04-18","BUAH"
1180,1215,1130,1155,564400,"2024-04-19","BUAH"
1155,1200,1045,1130,661000,"2024-04-22","BUAH"
1130,1145,1100,1135,46200,"2024-04-23","BUAH"
1135,1240,1135,1240,368900,"2024-04-24","BUAH"
1235,1260,1165,1245,219300,"2024-04-25","BUAH"
1235,1255,1200,1200,50300,"2024-04-26","BUAH"
1200,1225,1195,1200,67600,"2024-04-29","BUAH"
1200,1225,1200,1200,86300,"2024-04-30","BUAH"
1200,1250,1200,1225,243700,"2024-05-02","BUAH"
1170,1240,1165,1175,84400,"2024-05-03","BUAH"
1180,1180,1160,1180,8200,"2024-05-06","BUAH"
1180,1180,1110,1140,280400,"2024-05-07","BUAH"
1140,1180,1020,1140,161400,"2024-05-08","BUAH"
1135,1160,1025,1145,900600,"2024-05-13","BUAH"
1145,1225,1130,1175,1059400,"2024-05-14","BUAH"
1175,1225,1145,1160,496300,"2024-05-15","BUAH"
1165,1225,1135,1190,803900,"2024-05-16","BUAH"
1195,1225,1185,1215,356800,"2024-05-17","BUAH"
1215,1245,1170,1215,412000,"2024-05-20","BUAH"
1215,1255,1210,1230,652300,"2024-05-21","BUAH"
1230,1295,1230,1280,521100,"2024-05-22","BUAH"
1230,1295,1230,1295,466700,"2024-05-27","BUAH"
1295,1295,1265,1280,273400,"2024-05-28","BUAH"
1275,1285,1265,1280,174900,"2024-05-29","BUAH"
1280,1295,1240,1260,502200,"2024-05-30","BUAH"
1265,1305,1260,1305,178900,"2024-05-31","BUAH"
1300,1350,1295,1340,291200,"2024-06-03","BUAH"
1340,1365,1335,1360,258200,"2024-06-04","BUAH"
1365,1405,1355,1400,136000,"2024-06-05","BUAH"
1405,1450,1405,1450,155800,"2024-06-06","BUAH"
1455,1505,1455,1500,197000,"2024-06-07","BUAH"
1505,1580,1505,1580,426900,"2024-06-10","BUAH"
1580,1620,1575,1595,282000,"2024-06-11","BUAH"
1595,1625,1595,1605,111800,"2024-06-12","BUAH"
1610,1620,1600,1600,122200,"2024-06-13","BUAH"
1600,1605,1565,1600,319500,"2024-06-14","BUAH"
1600,1600,1565,1565,269400,"2024-06-19","BUAH"
1560,1565,1365,1400,359400,"2024-06-20","BUAH"
1400,1410,1365,1400,100200,"2024-06-21","BUAH"
1400,1435,1400,1430,35200,"2024-06-24","BUAH"
1435,1435,1400,1400,63100,"2024-06-25","BUAH"
1400,1420,1390,1420,77000,"2024-06-26","BUAH"
1415,1420,1250,1365,170300,"2024-06-27","BUAH"
1365,1365,1350,1350,150400,"2024-06-28","BUAH"
1355,1380,1340,1380,307800,"2024-07-01","BUAH"
1385,1415,1380,1415,65000,"2024-07-02","BUAH"
1420,1420,1400,1420,81900,"2024-07-03","BUAH"
1420,1430,1415,1430,43600,"2024-07-04","BUAH"
1430,1435,1420,1430,20600,"2024-07-05","BUAH"
1425,1425,1395,1395,44800,"2024-07-08","BUAH"
1380,1380,1350,1355,46700,"2024-07-09","BUAH"
1355,1385,1355,1380,64200,"2024-07-10","BUAH"
1380,1390,1370,1370,35300,"2024-07-11","BUAH"
1365,1420,1345,1420,273000,"2024-07-12","BUAH"
1420,1420,1405,1405,18300,"2024-07-15","BUAH"
1410,1430,1405,1415,37400,"2024-07-16","BUAH"
1415,1430,1415,1430,42500,"2024-07-17","BUAH"
1430,1440,1410,1430,62100,"2024-07-18","BUAH"
1435,1440,1425,1435,26800,"2024-07-19","BUAH"
1435,1450,1435,1450,29800,"2024-07-22","BUAH"
1450,1470,1450,1470,28100,"2024-07-23","BUAH"
1475,1490,1475,1485,39900,"2024-07-24","BUAH"
1485,1500,1485,1495,48500,"2024-07-25","BUAH"
1500,1500,1460,1485,46600,"2024-07-26","BUAH"
1485,1485,1385,1450,203900,"2024-07-29","BUAH"
1450,1450,1430,1445,41300,"2024-07-30","BUAH"
1445,1445,1425,1430,57800,"2024-07-31","BUAH"
1430,1440,1425,1430,68000,"2024-08-01","BUAH"
1435,1455,1430,1440,36400,"2024-08-02","BUAH"
1440,1455,1400,1410,183300,"2024-08-05","BUAH"
1415,1415,1390,1395,105100,"2024-08-06","BUAH"
1400,1415,1390,1395,17600,"2024-08-07","BUAH"
1395,1400,1375,1385,27400,"2024-08-08","BUAH"
1390,1420,1390,1420,28000,"2024-08-09","BUAH"
1425,1430,1415,1415,36900,"2024-08-12","BUAH"
1420,1435,1415,1430,395600,"2024-08-13","BUAH"
1435,1435,1425,1435,375700,"2024-08-14","BUAH"
1435,1450,1435,1450,437000,"2024-08-15","BUAH"
1455,1465,1445,1450,376700,"2024-08-16","BUAH"
1455,1460,1440,1455,381300,"2024-08-19","BUAH"
1460,1475,1445,1460,409000,"2024-08-20","BUAH"
1465,1465,1430,1450,424300,"2024-08-21","BUAH"
1455,1455,1435,1450,388000,"2024-08-22","BUAH"
1450,1465,1440,1455,443400,"2024-08-23","BUAH"
1460,1460,1435,1450,386000,"2024-08-26","BUAH"
1450,1455,1435,1445,397000,"2024-08-27","BUAH"
1445,1450,1425,1440,490500,"2024-08-28","BUAH"
1445,1445,1435,1445,19800,"2024-08-29","BUAH"
1445,1450,1435,1450,46800,"2024-08-30","BUAH"
1455,1460,1440,1450,33300,"2024-09-02","BUAH"
1455,1460,1435,1450,44900,"2024-09-03","BUAH"
1450,1450,1435,1440,17000,"2024-09-04","BUAH"
1445,1450,1430,1435,382600,"2024-09-05","BUAH"
1440,1450,1425,1450,400500,"2024-09-06","BUAH"
1450,1450,1435,1445,371000,"2024-09-09","BUAH"
1445,1450,1435,1445,394100,"2024-09-10","BUAH"
1445,1445,1435,1435,367200,"2024-09-11","BUAH"
1435,1435,1425,1430,365800,"2024-09-12","BUAH"
1430,1435,1425,1435,391000,"2024-09-13","BUAH"
1435,1440,1430,1435,370400,"2024-09-17","BUAH"
1435,1440,1395,1415,433200,"2024-09-18","BUAH"
1420,1425,1395,1395,418700,"2024-09-19","BUAH"
1395,1400,1390,1400,421600,"2024-09-20","BUAH"
1400,1410,1400,1410,485000,"2024-09-23","BUAH"
1410,1420,1405,1420,33100,"2024-09-24","BUAH"
1420,1425,1410,1420,30100,"2024-09-25","BUAH"
1420,1425,1410,1420,33100,"2024-09-26","BUAH"
1420,1420,1410,1420,18100,"2024-09-27","BUAH"
1420,1425,1410,1420,28000,"2024-09-30","BUAH"
1420,1425,1400,1420,288400,"2024-10-01","BUAH"
1420,1420,1410,1415,322500,"2024-10-02","BUAH"
1415,1420,1400,1420,345000,"2024-10-03","BUAH"
1425,1425,1400,1415,339100,"2024-10-04","BUAH"
1415,1420,1405,1415,300600,"2024-10-07","BUAH"
1415,1415,1410,1415,308700,"2024-10-08","BUAH"
1420,1420,1415,1415,301800,"2024-10-09","BUAH"
1415,1420,1410,1415,290600,"2024-10-10","BUAH"
1415,1425,1415,1420,396200,"2024-10-11","BUAH"
1420,1425,1400,1420,330900,"2024-10-14","BUAH"
1425,1425,1405,1405,338700,"2024-10-15","BUAH"
1410,1415,1400,1415,438400,"2024-10-16","BUAH"
1420,1425,1415,1425,469100,"2024-10-17","BUAH"
1425,1435,1425,1430,409600,"2024-10-18","BUAH"
1435,1435,1420,1435,438000,"2024-10-21","BUAH"
1435,1450,1430,1450,452300,"2024-10-22","BUAH"
1455,1500,1450,1500,373000,"2024-10-23","BUAH"
1505,1505,1480,1490,222700,"2024-10-24","BUAH"
1495,1495,1475,1480,212400,"2024-10-25","BUAH"
1485,1485,1470,1475,198000,"2024-10-28","BUAH"
1480,1480,1460,1465,225400,"2024-10-29","BUAH"
1470,1480,1445,1455,251200,"2024-10-30","BUAH"
1460,1475,1445,1475,446100,"2024-10-31","BUAH"
1475,1475,1460,1465,77900,"2024-11-01","BUAH"
1470,1470,1450,1455,406500,"2024-11-04","BUAH"
1460,1800,1450,1540,935900,"2024-11-05","BUAH"
1555,1605,1545,1600,999100,"2024-11-06","BUAH"
1600,1650,1585,1640,276000,"2024-11-07","BUAH"
1645,1670,1625,1660,298700,"2024-11-08","BUAH"
1660,1800,1650,1755,725000,"2024-11-11","BUAH"
1760,1780,1730,1770,509000,"2024-11-12","BUAH"
1770,1805,1760,1800,280900,"2024-11-13","BUAH"
1800,1815,1790,1815,290800,"2024-11-14","BUAH"
1820,1900,1815,1900,450800,"2024-11-15","BUAH"
1910,1910,1880,1900,427900,"2024-11-18","BUAH"
1905,1930,1900,1930,449500,"2024-11-19","BUAH"
1930,2180,1925,2010,667100,"2024-11-20","BUAH"
2020,2020,1910,1995,645100,"2024-11-21","BUAH"
1990,2060,1990,2060,369300,"2024-11-22","BUAH"
2070,2070,2000,2050,526000,"2024-11-25","BUAH"
2060,2100,2000,2040,487600,"2024-11-26","BUAH"
2040,2100,2040,2070,196100,"2024-11-28","BUAH"
2070,2110,1940,1940,307100,"2024-11-29","BUAH"
1945,2000,1945,1990,168200,"2024-12-02","BUAH"
1990,2010,1980,2010,131000,"2024-12-03","BUAH"
2020,2030,2010,2030,89600,"2024-12-04","BUAH"
2030,2050,2010,2040,119100,"2024-12-05","BUAH"
2040,2060,2030,2050,126000,"2024-12-06","BUAH"
2050,2080,2050,2080,92200,"2024-12-09","BUAH"
2080,2090,2010,2040,222100,"2024-12-10","BUAH"
2020,2070,2020,2070,105800,"2024-12-11","BUAH"
2080,2080,2060,2070,59900,"2024-12-12","BUAH"
2070,2110,1990,2090,216500,"2024-12-13","BUAH"
2090,2100,1995,2000,63700,"2024-12-16","BUAH"
2000,2020,1995,2010,61600,"2024-12-17","BUAH"
2010,2030,2000,2020,64300,"2024-12-18","BUAH"
2020,2030,1990,2010,45700,"2024-12-19","BUAH"
2010,2020,2000,2000,32700,"2024-12-20","BUAH"
2000,2020,2000,2010,27100,"2024-12-23","BUAH"
2020,2030,1995,2000,50600,"2024-12-24","BUAH"
2000,2020,1970,1990,75900,"2024-12-27","BUAH"
1990,2000,1930,1960,236100,"2024-12-30","BUAH"
1960,2000,1960,2000,90200,"2025-01-02","BUAH"
2010,2030,2000,2010,62200,"2025-01-03","BUAH"
2020,2030,2010,2010,42200,"2025-01-06","BUAH"
2020,2030,1990,2010,65400,"2025-01-07","BUAH"
2020,2030,1990,1995,68000,"2025-01-08","BUAH"
2000,2020,1995,2000,45500,"2025-01-09","BUAH"
2010,2010,1990,2000,56800,"2025-01-10","BUAH"
2010,2010,1960,2010,121400,"2025-01-13","BUAH"
2010,2030,2000,2020,94500,"2025-01-14","BUAH"
2030,2030,1990,2020,68900,"2025-01-15","BUAH"
2030,2030,2000,2010,52300,"2025-01-16","BUAH"
2020,2020,1990,2000,61300,"2025-01-17","BUAH"
2000,2020,2000,2020,76400,"2025-01-20","BUAH"
2020,2030,2010,2030,53200,"2025-01-21","BUAH"
2030,2040,2020,2030,75100,"2025-01-22","BUAH"
2040,2040,2000,2010,62500,"2025-01-23","BUAH"
2010,2020,2000,2010,39200,"2025-01-24","BUAH"
2020,2020,1965,1980,62000,"2025-01-30","BUAH"
1980,2000,1955,1955,79600,"2025-01-31","BUAH"
1960,1965,1880,1930,176600,"2025-02-03","BUAH"
1930,1945,1930,1935,86700,"2025-02-04","BUAH"
1940,1940,1860,1890,135600,"2025-02-05","BUAH"
1890,1910,1785,1850,223500,"2025-02-06","BUAH"
1855,1855,1820,1845,118300,"2025-02-07","BUAH"
1850,1865,1845,1865,100400,"2025-02-10","BUAH"
1870,1885,1865,1875,87600,"2025-02-11","BUAH"
1880,1880,1825,1845,91900,"2025-02-12","BUAH"
1850,1855,1830,1835,57800,"2025-02-13","BUAH"
1840,1845,1805,1835,113500,"2025-02-14","BUAH"
1840,1855,1835,1840,89700,"2025-02-17","BUAH"
1845,1860,1840,1850,60600,"2025-02-18","BUAH"
1855,1865,1835,1860,71400,"2025-02-19","BUAH"
1865,1875,1850,1855,73000,"2025-02-20","BUAH"
1860,1870,1855,1860,51600,"2025-02-21","BUAH"
1860,1870,1855,1860,54100,"2025-02-24","BUAH"
1860,1860,1800,1825,111200,"2025-02-25","BUAH"
1830,1850,1825,1850,80400,"2025-02-26","BUAH"
1850,1850,1795,1800,91900,"2025-02-27","BUAH"
1800,1825,1800,1825,66900,"2025-02-28","BUAH"
1830,1840,1820,1830,74900,"2025-03-03","BUAH"
1835,1835,1815,1830,74100,"2025-03-04","BUAH"