"Open","High","Low","Close","Volume","Date","Emiten"
204,204,204,204,4633100,"2020-02-12","IKAN"
240,254,240,254,14800000,"2020-02-13","IKAN"
260,280,220,236,5866700,"2020-02-14","IKAN"
230,250,218,220,1643300,"2020-02-17","IKAN"
222,230,212,224,2117600,"2020-02-18","IKAN"
224,224,210,210,840300,"2020-02-19","IKAN"
190,220,190,210,387900,"2020-02-20","IKAN"
202,206,200,200,151600,"2020-02-21","IKAN"
200,216,199,208,464700,"2020-02-24","IKAN"
208,208,186,198,102900,"2020-02-25","IKAN"
208,208,190,190,44500,"2020-02-26","IKAN"
186,188,175,175,666200,"2020-02-27","IKAN"
170,170,145,145,603700,"2020-02-28","IKAN"
145,149,145,145,105600,"2020-03-02","IKAN"
150,151,145,148,298500,"2020-03-03","IKAN"
150,150,146,150,70100,"2020-03-04","IKAN"
150,160,147,156,900200,"2020-03-05","IKAN"
156,160,156,159,406800,"2020-03-06","IKAN"
154,156,153,156,66700,"2020-03-09","IKAN"
156,180,155,157,7255100,"2020-03-10","IKAN"
157,162,154,156,2513100,"2020-03-11","IKAN"
155,156,146,146,5871200,"2020-03-12","IKAN"
144,146,143,146,854400,"2020-03-13","IKAN"
146,146,146,146,0,"2020-03-16","IKAN"
138,142,138,142,216600,"2020-03-17","IKAN"
140,144,140,143,337000,"2020-03-18","IKAN"
141,193,141,193,26017600,"2020-03-19","IKAN"
195,202,186,186,9814400,"2020-03-20","IKAN"
185,185,176,176,775300,"2020-03-23","IKAN"
174,177,167,175,1692900,"2020-03-24","IKAN"
173,175,163,163,8937500,"2020-03-26","IKAN"
163,195,162,188,3072500,"2020-03-27","IKAN"
185,188,176,187,463500,"2020-03-30","IKAN"
188,214,188,197,7140600,"2020-03-31","IKAN"
198,198,191,194,1322900,"2020-04-01","IKAN"
193,202,193,200,1477800,"2020-04-02","IKAN"
200,218,197,208,3434600,"2020-04-03","IKAN"
208,222,208,218,1964300,"2020-04-06","IKAN"
218,238,218,236,4473500,"2020-04-07","IKAN"
238,240,232,232,1294700,"2020-04-08","IKAN"
232,248,232,238,4010600,"2020-04-09","IKAN"
236,248,236,242,2160300,"2020-04-13","IKAN"
246,252,244,246,2114900,"2020-04-14","IKAN"
246,246,240,240,1219600,"2020-04-15","IKAN"
238,250,238,248,1308900,"2020-04-16","IKAN"
248,272,248,272,5467600,"2020-04-17","IKAN"
276,276,266,266,1311200,"2020-04-20","IKAN"
264,290,264,286,4951300,"2020-04-21","IKAN"
288,294,270,272,4863700,"2020-04-22","IKAN"
270,280,260,272,3483900,"2020-04-23","IKAN"
274,274,264,270,998600,"2020-04-24","IKAN"
270,278,270,270,1891900,"2020-04-27","IKAN"
270,274,268,274,331200,"2020-04-28","IKAN"
276,276,270,272,768400,"2020-04-29","IKAN"
274,282,274,282,1036100,"2020-04-30","IKAN"
280,286,280,284,830500,"2020-05-04","IKAN"
282,288,280,286,956400,"2020-05-05","IKAN"
286,290,284,288,938500,"2020-05-06","IKAN"
290,290,286,290,442200,"2020-05-08","IKAN"
290,326,290,322,5093400,"2020-05-11","IKAN"
322,336,316,320,4632100,"2020-05-12","IKAN"
320,326,316,316,2044700,"2020-05-13","IKAN"
316,328,314,328,1831800,"2020-05-14","IKAN"
330,348,328,340,3222700,"2020-05-15","IKAN"
340,346,330,332,1456500,"2020-05-18","IKAN"
334,334,326,326,699700,"2020-05-19","IKAN"
328,332,322,324,916700,"2020-05-20","IKAN"
326,360,324,356,6352200,"2020-05-26","IKAN"
356,408,352,406,8654400,"2020-05-27","IKAN"
408,434,402,432,7367200,"2020-05-28","IKAN"
434,446,430,438,3727200,"2020-05-29","IKAN"
440,454,418,422,6047300,"2020-06-02","IKAN"
424,440,422,440,1877700,"2020-06-03","IKAN"
440,468,440,468,3499000,"2020-06-04","IKAN"
470,480,450,456,6368900,"2020-06-05","IKAN"
456,456,432,436,3788200,"2020-06-08","IKAN"
436,442,420,422,3411500,"2020-06-09","IKAN"
420,420,404,404,1842400,"2020-06-10","IKAN"
402,412,402,408,2187800,"2020-06-11","IKAN"
404,410,392,406,1648800,"2020-06-12","IKAN"
406,454,406,454,8174900,"2020-06-15","IKAN"
456,466,446,466,6304500,"2020-06-16","IKAN"
468,470,454,456,2490800,"2020-06-17","IKAN"
456,480,448,474,6675600,"2020-06-18","IKAN"
474,494,474,488,6720800,"2020-06-19","IKAN"
488,496,484,486,4206800,"2020-06-22","IKAN"
486,535,484,530,11522600,"2020-06-23","IKAN"
530,530,498,505,3705100,"2020-06-24","IKAN"
500,545,500,525,8215100,"2020-06-25","IKAN"
525,535,498,500,6984600,"2020-06-26","IKAN"
498,498,472,482,4895800,"2020-06-29","IKAN"
482,500,482,498,4651400,"2020-06-30","IKAN"
500,510,494,500,2756400,"2020-07-01","IKAN"
500,520,500,505,3440200,"2020-07-02","IKAN"
505,510,496,496,1253600,"2020-07-03","IKAN"
496,515,476,478,6692100,"2020-07-06","IKAN"
478,490,468,468,4839000,"2020-07-07","IKAN"
470,505,462,500,7056300,"2020-07-08","IKAN"
505,535,500,530,3648000,"2020-07-09","IKAN"
530,570,520,570,6805800,"2020-07-10","IKAN"
570,625,560,620,9350700,"2020-07-13","IKAN"
625,660,610,660,6869900,"2020-07-14","IKAN"
660,695,620,625,17740300,"2020-07-15","IKAN"
625,640,600,600,4568800,"2020-07-16","IKAN"
600,630,585,590,6879700,"2020-07-17","IKAN"
590,605,570,570,4662600,"2020-07-20","IKAN"
570,635,560,635,8104100,"2020-07-21","IKAN"
635,655,625,655,10681300,"2020-07-22","IKAN"
655,675,620,630,9327300,"2020-07-23","IKAN"
630,695,625,695,11026900,"2020-07-24","IKAN"
695,715,665,675,10754000,"2020-07-27","IKAN"
675,740,675,740,10582800,"2020-07-28","IKAN"
740,755,700,715,8906600,"2020-07-29","IKAN"
720,750,665,675,18992200,"2020-07-30","IKAN"
675,710,650,710,9647000,"2020-08-03","IKAN"
710,760,695,760,12552100,"2020-08-04","IKAN"
760,790,725,725,17498000,"2020-08-05","IKAN"
725,745,700,715,14282400,"2020-08-06","IKAN"
715,725,665,680,18370400,"2020-08-07","IKAN"
680,695,635,645,21317200,"2020-08-10","IKAN"
645,690,600,600,39823700,"2020-08-11","IKAN"
590,600,560,560,7632900,"2020-08-12","IKAN"
550,645,525,555,74104900,"2020-08-13","IKAN"
550,575,520,520,32572800,"2020-08-14","IKAN"
505,505,484,484,7752400,"2020-08-18","IKAN"
470,515,452,515,32403300,"2020-08-19","IKAN"
520,550,490,496,31454300,"2020-08-24","IKAN"
496,515,462,466,27036600,"2020-08-25","IKAN"
468,478,464,468,14197800,"2020-08-26","IKAN"
470,488,436,440,31042700,"2020-08-27","IKAN"
440,454,440,454,9472700,"2020-08-28","IKAN"
454,472,424,426,31008400,"2020-08-31","IKAN"
426,464,422,464,20316900,"2020-09-01","IKAN"
468,486,432,436,35658400,"2020-09-02","IKAN"
434,440,408,412,13932100,"2020-09-03","IKAN"
412,420,404,406,5697300,"2020-09-04","IKAN"
406,418,384,386,15708500,"2020-09-07","IKAN"
386,406,368,372,16040400,"2020-09-08","IKAN"
372,378,366,366,4605100,"2020-09-09","IKAN"
368,368,352,354,5407400,"2020-09-10","IKAN"
354,382,350,380,10070200,"2020-09-11","IKAN"
380,398,354,356,25479000,"2020-09-14","IKAN"
356,366,332,332,15233300,"2020-09-15","IKAN"
326,328,310,310,6670300,"2020-09-16","IKAN"
310,312,290,294,12378800,"2020-09-17","IKAN"
294,302,294,296,4175300,"2020-09-18","IKAN"
296,304,290,294,3665400,"2020-09-21","IKAN"
290,304,290,300,5324900,"2020-09-22","IKAN"
300,308,290,292,6099300,"2020-09-23","IKAN"
292,292,284,288,1256200,"2020-09-24","IKAN"
288,308,284,304,7555400,"2020-09-25","IKAN"
304,314,284,286,10499300,"2020-09-28","IKAN"
278,288,268,274,4001300,"2020-09-29","IKAN"
274,286,256,260,7873600,"2020-09-30","IKAN"
258,260,254,258,1385700,"2020-10-01","IKAN"
256,272,240,248,15699300,"2020-10-02","IKAN"
248,254,240,244,5053900,"2020-10-05","IKAN"
246,250,240,248,2044900,"2020-10-06","IKAN"
246,246,232,236,2355000,"2020-10-07","IKAN"
236,254,232,238,11243700,"2020-10-08","IKAN"
238,240,222,222,17471300,"2020-10-09","IKAN"
220,234,208,208,29540800,"2020-10-12","IKAN"
202,210,200,202,4174700,"2020-10-13","IKAN"
206,210,202,208,2625200,"2020-10-14","IKAN"
208,212,194,194,10072500,"2020-10-15","IKAN"
194,194,181,181,4163900,"2020-10-16","IKAN"
181,181,169,172,25771100,"2020-10-19","IKAN"
172,190,160,165,81066300,"2020-10-20","IKAN"
167,168,162,166,8300400,"2020-10-21","IKAN"
165,171,165,171,8984000,"2020-10-22","IKAN"
171,171,167,169,5456500,"2020-10-23","IKAN"
169,173,169,173,4938600,"2020-10-26","IKAN"
172,172,170,170,1814300,"2020-10-27","IKAN"
170,173,168,170,4060800,"2020-11-02","IKAN"
170,175,169,172,6499300,"2020-11-03","IKAN"
172,173,171,173,2507900,"2020-11-04","IKAN"
173,179,172,178,10002900,"2020-11-05","IKAN"
178,181,176,176,6068700,"2020-11-06","IKAN"
176,179,170,171,21798600,"2020-11-09","IKAN"
172,172,170,171,18577700,"2020-11-10","IKAN"
172,173,172,173,2485800,"2020-11-11","IKAN"
172,174,171,171,2046600,"2020-11-12","IKAN"
172,173,170,171,2253800,"2020-11-13","IKAN"
171,180,171,179,8438200,"2020-11-16","IKAN"
179,183,177,179,5093300,"2020-11-17","IKAN"
180,194,179,194,15986900,"2020-11-18","IKAN"
195,202,182,184,23042000,"2020-11-19","IKAN"
184,187,183,186,5408000,"2020-11-20","IKAN"
186,190,179,180,13264400,"2020-11-23","IKAN"
180,184,178,181,5671200,"2020-11-24","IKAN"
181,182,179,180,2789900,"2020-11-25","IKAN"
180,186,178,179,8606500,"2020-11-26","IKAN"
181,182,167,170,17856600,"2020-11-27","IKAN"
170,173,164,164,7218100,"2020-11-30","IKAN"
164,170,164,168,4382200,"2020-12-01","IKAN"
170,171,167,168,4966300,"2020-12-02","IKAN"
168,172,168,168,4770000,"2020-12-03","IKAN"
168,171,167,168,3674900,"2020-12-04","IKAN"
168,171,168,169,3281800,"2020-12-07","IKAN"
169,178,169,172,19242700,"2020-12-08","IKAN"
174,179,167,167,20465600,"2020-12-10","IKAN"
168,179,168,169,20307200,"2020-12-11","IKAN"
169,174,164,164,13399500,"2020-12-14","IKAN"
164,167,160,161,12438900,"2020-12-15","IKAN"
162,166,152,154,18392200,"2020-12-16","IKAN"
154,159,150,150,6971600,"2020-12-17","IKAN"
150,154,149,150,5083400,"2020-12-18","IKAN"
150,153,150,150,1868500,"2020-12-21","IKAN"
151,153,148,150,2564600,"2020-12-22","IKAN"
150,150,144,146,3307000,"2020-12-23","IKAN"
147,156,145,147,13993100,"2020-12-28","IKAN"
147,154,147,148,9798700,"2020-12-29","IKAN"
148,155,147,147,10938700,"2020-12-30","IKAN"
147,150,145,147,4066400,"2021-01-04","IKAN"
147,155,137,137,26478100,"2021-01-05","IKAN"
136,139,134,134,1769000,"2021-01-06","IKAN"
134,137,129,132,14503800,"2021-01-07","IKAN"
132,134,124,124,6899400,"2021-01-08","IKAN"
125,129,122,127,36606600,"2021-01-11","IKAN"
127,133,126,126,8807800,"2021-01-12","IKAN"
126,131,124,125,6900000,"2021-01-13","IKAN"
126,130,120,123,12894600,"2021-01-14","IKAN"
123,127,115,115,20708500,"2021-01-15","IKAN"
115,118,107,109,12740100,"2021-01-18","IKAN"
109,110,107,107,1530800,"2021-01-19","IKAN"
108,121,108,120,17807300,"2021-01-20","IKAN"
121,128,113,114,33663300,"2021-01-21","IKAN"
116,122,111,111,17015900,"2021-01-22","IKAN"
111,113,109,110,4736200,"2021-01-25","IKAN"
110,122,104,105,36372900,"2021-01-26","IKAN"
106,110,104,110,6182900,"2021-01-27","IKAN"
108,113,105,105,8225700,"2021-01-28","IKAN"
106,106,101,103,2898800,"2021-01-29","IKAN"
102,108,101,104,5299900,"2021-02-01","IKAN"
104,109,99,99,9138500,"2021-02-02","IKAN"
99,103,93,93,11947400,"2021-02-03","IKAN"
94,105,87,87,54741700,"2021-02-04","IKAN"
87,89,82,84,16983800,"2021-02-05","IKAN"
84,88,83,84,23685100,"2021-02-08","IKAN"
84,87,81,82,25144200,"2021-02-09","IKAN"
83,86,77,77,24878100,"2021-02-10","IKAN"
77,79,72,73,15313200,"2021-02-11","IKAN"
73,76,71,71,14136300,"2021-02-15","IKAN"
71,72,69,70,7554900,"2021-02-16","IKAN"
71,74,69,71,9561300,"2021-02-17","IKAN"
72,74,70,71,6202400,"2021-02-18","IKAN"
71,73,69,71,2277100,"2021-02-19","IKAN"
71,71,69,70,2391100,"2021-02-22","IKAN"
70,70,67,68,1775600,"2021-02-23","IKAN"
68,69,66,66,1836200,"2021-02-24","IKAN"
67,67,62,63,3219500,"2021-02-25","IKAN"
64,66,62,64,8429100,"2021-02-26","IKAN"
67,86,66,86,90075800,"2021-03-01","IKAN"
90,116,90,116,318913300,"2021-03-02","IKAN"
122,156,122,156,238296300,"2021-03-03","IKAN"
180,210,156,192,820959200,"2021-03-04","IKAN"
195,218,179,179,299406500,"2021-03-05","IKAN"
167,167,167,167,3561500,"2021-03-08","IKAN"
156,156,156,156,1112600,"2021-03-09","IKAN"
146,146,146,146,1628500,"2021-03-10","IKAN"
136,167,136,136,283386000,"2021-03-12","IKAN"
127,127,127,127,2958500,"2021-03-15","IKAN"
119,119,119,119,1764800,"2021-03-16","IKAN"
111,111,111,111,1455200,"2021-03-17","IKAN"
104,111,104,104,77458900,"2021-03-18","IKAN"
97,107,97,97,84784500,"2021-03-19","IKAN"
97,97,91,91,15539800,"2021-03-22","IKAN"
85,93,85,93,30896900,"2021-03-23","IKAN"
94,125,93,125,411261600,"2021-03-24","IKAN"
131,166,117,117,813505500,"2021-03-25","IKAN"
109,117,109,109,21215400,"2021-03-26","IKAN"
102,147,102,147,411084800,"2021-03-29","IKAN"
147,147,137,137,24554100,"2021-03-30","IKAN"
128,128,128,128,2233000,"2021-03-31","IKAN"
120,120,120,120,3052500,"2021-04-01","IKAN"
112,143,112,123,239174900,"2021-04-05","IKAN"
123,133,116,123,86113900,"2021-04-06","IKAN"
122,127,115,118,35187500,"2021-04-07","IKAN"
118,127,110,122,51854100,"2021-04-08","IKAN"
126,160,124,132,635053600,"2021-04-09","IKAN"
135,143,124,131,119313500,"2021-04-12","IKAN"
132,137,126,127,29539500,"2021-04-13","IKAN"
128,139,124,132,102903900,"2021-04-14","IKAN"
136,139,130,131,50434100,"2021-04-15","IKAN"
131,136,128,130,31106200,"2021-04-16","IKAN"
131,133,125,126,18578200,"2021-04-19","IKAN"
126,136,123,129,59331800,"2021-04-20","IKAN"
131,131,127,127,11705900,"2021-04-21","IKAN"
127,133,125,128,26323100,"2021-04-22","IKAN"
128,128,124,125,16111900,"2021-04-23","IKAN"
125,126,117,118,20768800,"2021-04-26","IKAN"
119,129,115,120,43193300,"2021-04-27","IKAN"
120,123,118,119,12421400,"2021-04-28","IKAN"
120,122,118,118,11486200,"2021-04-29","IKAN"
118,125,118,119,26324900,"2021-04-30","IKAN"
119,121,116,117,10351900,"2021-05-03","IKAN"
117,119,114,115,11874100,"2021-05-04","IKAN"
116,119,113,118,17368200,"2021-05-05","IKAN"
118,119,114,115,12013100,"2021-05-06","IKAN"
116,117,113,113,5861200,"2021-05-07","IKAN"
116,116,107,116,22573400,"2021-05-10","IKAN"
116,118,108,110,25793000,"2021-05-11","IKAN"
108,112,105,106,7830500,"2021-05-17","IKAN"
106,106,100,102,9887100,"2021-05-18","IKAN"
102,135,101,134,200154500,"2021-05-19","IKAN"
136,137,125,125,97672900,"2021-05-20","IKAN"
120,125,117,117,9470700,"2021-05-21","IKAN"
110,120,109,111,42916200,"2021-05-24","IKAN"
106,130,106,124,139854200,"2021-05-25","IKAN"
124,127,116,117,62596300,"2021-05-27","IKAN"
117,126,115,120,58804200,"2021-05-28","IKAN"
113,122,113,116,17425900,"2021-05-31","IKAN"
109,123,109,117,20402700,"2021-06-02","IKAN"
110,122,110,116,19574000,"2021-06-03","IKAN"
118,132,116,130,90116700,"2021-06-04","IKAN"
137,143,124,124,208643600,"2021-06-07","IKAN"
123,129,120,124,61786000,"2021-06-08","IKAN"
125,127,120,126,30721100,"2021-06-09","IKAN"
125,126,122,122,23296400,"2021-06-10","IKAN"
122,126,120,120,27273800,"2021-06-11","IKAN"
121,125,120,122,18841900,"2021-06-14","IKAN"
122,130,120,123,102683300,"2021-06-15","IKAN"
124,125,120,121,15543200,"2021-06-16","IKAN"
121,122,114,117,23743700,"2021-06-17","IKAN"
114,118,114,116,11136000,"2021-06-18","IKAN"
114,121,110,117,29539000,"2021-06-21","IKAN"
122,123,116,116,21870700,"2021-06-22","IKAN"
119,119,113,115,9528400,"2021-06-23","IKAN"
115,117,114,115,8013500,"2021-06-24","IKAN"
115,119,114,115,14548400,"2021-06-25","IKAN"
114,121,113,115,42287100,"2021-06-28","IKAN"
116,117,113,114,9196300,"2021-06-29","IKAN"
114,115,112,112,7440800,"2021-06-30","IKAN"
113,118,111,114,14485400,"2021-07-01","IKAN"
114,114,110,110,9616800,"2021-07-02","IKAN"
110,112,109,110,4169700,"2021-07-05","IKAN"
111,111,107,108,8898400,"2021-07-06","IKAN"
107,115,106,110,12051000,"2021-07-07","IKAN"
111,112,108,109,5636400,"2021-07-08","IKAN"
109,113,108,108,6542100,"2021-07-09","IKAN"
108,111,106,107,7161300,"2021-07-12","IKAN"
108,108,103,104,8729800,"2021-07-13","IKAN"
104,109,101,103,11434800,"2021-07-14","IKAN"
103,107,102,105,9295900,"2021-07-15","IKAN"
105,109,103,104,12052500,"2021-07-16","IKAN"
104,105,102,103,5091100,"2021-07-19","IKAN"
103,105,102,104,3518900,"2021-07-21","IKAN"
104,108,103,106,12276400,"2021-07-22","IKAN"
107,121,106,111,140305900,"2021-07-23","IKAN"
112,113,107,108,17473800,"2021-07-26","IKAN"
109,113,107,108,17370700,"2021-07-27","IKAN"
110,116,107,112,32281600,"2021-07-28","IKAN"
112,115,109,110,20691700,"2021-07-29","IKAN"
110,112,108,108,6515400,"2021-07-30","IKAN"
108,110,107,108,6536200,"2021-08-02","IKAN"
108,116,108,110,23847600,"2021-08-03","IKAN"
111,112,109,109,9777600,"2021-08-04","IKAN"
109,110,107,107,12803500,"2021-08-05","IKAN"
107,110,107,107,9799600,"2021-08-06","IKAN"
108,108,104,105,11371600,"2021-08-09","IKAN"
108,115,104,105,43994700,"2021-08-10","IKAN"
105,107,102,105,10342800,"2021-08-12","IKAN"
105,107,103,104,4433400,"2021-08-13","IKAN"
105,105,102,102,5551100,"2021-08-16","IKAN"
103,110,102,103,19697900,"2021-08-18","IKAN"
103,104,101,102,8035000,"2021-08-19","IKAN"
103,106,101,103,11881100,"2021-08-20","IKAN"
106,106,103,104,4575500,"2021-08-23","IKAN"
104,107,103,105,11515600,"2021-08-24","IKAN"
105,105,103,104,5573800,"2021-08-25","IKAN"
105,119,103,114,234028700,"2021-08-26","IKAN"
116,117,107,107,77230000,"2021-08-27","IKAN"
103,110,103,105,25984500,"2021-08-30","IKAN"
107,111,104,106,44116800,"2021-08-31","IKAN"
107,111,105,106,43072800,"2021-09-01","IKAN"
108,113,105,106,56326500,"2021-09-02","IKAN"
107,108,105,105,16092700,"2021-09-03","IKAN"
106,106,104,105,9007400,"2021-09-06","IKAN"
105,108,104,105,15246500,"2021-09-07","IKAN"
106,118,105,110,185065000,"2021-09-08","IKAN"
110,111,106,106,26585000,"2021-09-09","IKAN"
106,107,105,105,14004300,"2021-09-10","IKAN"
106,108,105,106,6470200,"2021-09-13","IKAN"
106,110,106,107,16867900,"2021-09-14","IKAN"
107,109,106,106,7084200,"2021-09-15","IKAN"
106,109,106,108,8295300,"2021-09-16","IKAN"
110,113,107,107,7388300,"2021-09-17","IKAN"
107,111,107,108,21566800,"2021-09-20","IKAN"
109,109,106,107,7779400,"2021-09-21","IKAN"
108,121,105,118,130478600,"2021-09-22","IKAN"
118,119,110,110,54463400,"2021-09-23","IKAN"
110,117,107,108,79119800,"2021-09-24","IKAN"
108,115,107,109,39377700,"2021-09-27","IKAN"
110,113,108,110,20925200,"2021-09-28","IKAN"
110,115,109,111,27689300,"2021-09-29","IKAN"
111,112,108,108,19498400,"2021-09-30","IKAN"
108,109,106,107,8558600,"2021-10-01","IKAN"
107,109,105,106,13622300,"2021-10-04","IKAN"
106,109,105,108,11491000,"2021-10-05","IKAN"
108,110,106,107,7310200,"2021-10-06","IKAN"
106,108,105,106,6547100,"2021-10-07","IKAN"
106,107,105,106,3749500,"2021-10-08","IKAN"
106,112,106,106,22788100,"2021-10-11","IKAN"
108,108,105,106,7779000,"2021-10-12","IKAN"
106,107,104,105,8524600,"2021-10-13","IKAN"
105,107,105,105,6180000,"2021-10-14","IKAN"
105,107,105,105,4434500,"2021-10-15","IKAN"
105,107,105,106,2755700,"2021-10-18","IKAN"
106,107,105,106,2760300,"2021-10-19","IKAN"
107,110,106,108,14318600,"2021-10-21","IKAN"
108,110,106,108,8973100,"2021-10-22","IKAN"
108,109,106,108,2546100,"2021-10-25","IKAN"
108,108,106,107,5146600,"2021-10-26","IKAN"
107,107,106,106,4386900,"2021-10-27","IKAN"
107,107,105,106,3952400,"2021-10-28","IKAN"
107,107,105,106,5070200,"2021-10-29","IKAN"
107,107,105,106,1871500,"2021-11-01","IKAN"
106,107,105,105,2846600,"2021-11-02","IKAN"
105,110,104,106,19485800,"2021-11-03","IKAN"
106,108,106,107,3259400,"2021-11-04","IKAN"
106,108,106,106,4639400,"2021-11-05","IKAN"
106,107,105,106,4830500,"2021-11-08","IKAN"
106,106,105,106,2461900,"2021-11-09","IKAN"
106,106,105,106,1921700,"2021-11-10","IKAN"
106,110,105,105,21426700,"2021-11-11","IKAN"
106,106,104,104,5707800,"2021-11-12","IKAN"
104,105,102,103,10939400,"2021-11-15","IKAN"
103,104,102,103,4617800,"2021-11-16","IKAN"
104,104,102,103,3059800,"2021-11-17","IKAN"
103,104,102,103,3014100,"2021-11-18","IKAN"
103,103,101,102,6410000,"2021-11-19","IKAN"
103,103,100,102,5172200,"2021-11-22","IKAN"
102,105,102,103,7130500,"2021-11-23","IKAN"
102,104,101,101,3748300,"2021-11-24","IKAN"
102,103,101,101,3065100,"2021-11-25","IKAN"
101,102,98,98,5416800,"2021-11-26","IKAN"
100,102,95,96,8801000,"2021-11-29","IKAN"
96,100,94,94,7506200,"2021-11-30","IKAN"
94,97,93,93,2704300,"2021-12-01","IKAN"
94,95,92,93,1810100,"2021-12-02","IKAN"
93,93,91,93,2232500,"2021-12-03","IKAN"
93,101,93,96,12125500,"2021-12-06","IKAN"
96,98,93,94,2401100,"2021-12-07","IKAN"
95,97,94,96,2265900,"2021-12-08","IKAN"
97,97,94,95,1230800,"2021-12-09","IKAN"
96,96,94,95,1758900,"2021-12-10","IKAN"
95,96,94,96,1135400,"2021-12-13","IKAN"
99,99,94,95,1270400,"2021-12-14","IKAN"
95,100,93,95,12760600,"2021-12-15","IKAN"
96,96,94,94,1309500,"2021-12-16","IKAN"
94,101,94,95,18031500,"2021-12-17","IKAN"
97,97,93,94,3161000,"2021-12-20","IKAN"
95,95,92,93,2908900,"2021-12-21","IKAN"
93,95,90,92,5036900,"2021-12-22","IKAN"
92,109,92,106,145299700,"2021-12-23","IKAN"
107,114,99,99,196146400,"2021-12-24","IKAN"
100,100,95,98,8490200,"2021-12-27","IKAN"
98,100,94,95,12390400,"2021-12-28","IKAN"
96,97,93,94,8239900,"2021-12-29","IKAN"
93,104,93,95,60005500,"2021-12-30","IKAN"
89,95,89,93,8001200,"2022-01-03","IKAN"
92,96,92,94,7156200,"2022-01-04","IKAN"
94,96,93,94,5838400,"2022-01-05","IKAN"
93,98,92,94,16152800,"2022-01-06","IKAN"
92,97,92,93,11513700,"2022-01-07","IKAN"
92,96,91,93,27729800,"2022-01-10","IKAN"
92,93,91,91,7380000,"2022-01-11","IKAN"
90,100,90,93,64028000,"2022-01-12","IKAN"
92,95,91,92,11400400,"2022-01-13","IKAN"
92,96,91,91,16504000,"2022-01-14","IKAN"
91,93,90,92,6958200,"2022-01-17","IKAN"
91,93,90,91,3816700,"2022-01-18","IKAN"
90,92,90,90,1981800,"2022-01-19","IKAN"
86,91,86,91,2706300,"2022-01-20","IKAN"
91,93,90,90,11790300,"2022-01-21","IKAN"
91,91,89,90,2350300,"2022-01-24","IKAN"
91,91,88,89,2498800,"2022-01-25","IKAN"
89,90,86,88,3910300,"2022-01-26","IKAN"
90,90,85,86,3343300,"2022-01-27","IKAN"
87,87,84,85,2237800,"2022-01-28","IKAN"
87,89,82,83,18913800,"2022-01-31","IKAN"
84,86,82,84,7967700,"2022-02-02","IKAN"
82,87,82,85,6074900,"2022-02-03","IKAN"
83,87,83,84,5859600,"2022-02-04","IKAN"
84,85,83,84,1789600,"2022-02-07","IKAN"
84,85,84,85,994700,"2022-02-08","IKAN"
85,86,84,85,3352300,"2022-02-09","IKAN"
85,86,84,85,2021100,"2022-02-10","IKAN"
84,86,84,84,2270000,"2022-02-11","IKAN"
84,85,83,83,2198200,"2022-02-14","IKAN"
82,86,82,83,3895500,"2022-02-15","IKAN"
83,84,82,84,1946300,"2022-02-16","IKAN"
79,84,79,82,3482000,"2022-02-17","IKAN"
80,84,80,83,1895000,"2022-02-18","IKAN"
81,92,81,84,31752200,"2022-02-21","IKAN"
84,85,82,84,6786800,"2022-02-22","IKAN"
83,85,83,83,2491900,"2022-02-23","IKAN"
82,85,80,82,3923100,"2022-02-24","IKAN"
81,82,78,80,5169900,"2022-02-25","IKAN"
79,81,79,79,1010300,"2022-03-01","IKAN"
79,87,78,79,22762700,"2022-03-02","IKAN"
77,79,74,74,6335800,"2022-03-04","IKAN"
69,74,69,69,10969900,"2022-03-07","IKAN"
67,69,65,65,11810200,"2022-03-08","IKAN"
65,65,61,63,19416700,"2022-03-09","IKAN"
66,68,62,66,14480700,"2022-03-10","IKAN"
66,89,65,89,239190100,"2022-03-11","IKAN"
93,102,83,83,220388800,"2022-03-14","IKAN"
83,107,78,94,618401400,"2022-03-15","IKAN"
100,107,88,94,282857700,"2022-03-16","IKAN"
94,103,92,95,73749700,"2022-03-17","IKAN"
95,97,89,90,38895300,"2022-03-18","IKAN"
90,98,87,90,90281200,"2022-03-21","IKAN"
90,98,89,92,74942400,"2022-03-22","IKAN"
92,95,89,91,37116200,"2022-03-23","IKAN"
91,93,88,90,16834300,"2022-03-24","IKAN"
90,90,86,87,9432000,"2022-03-25","IKAN"
87,90,86,88,11880500,"2022-03-28","IKAN"
88,92,87,88,29073100,"2022-03-29","IKAN"
89,90,86,87,8076300,"2022-03-30","IKAN"
87,88,83,84,8828300,"2022-03-31","IKAN"
84,84,80,82,9923800,"2022-04-01","IKAN"
82,83,80,82,4249500,"2022-04-04","IKAN"
82,82,80,82,2514100,"2022-04-05","IKAN"
82,93,81,89,115413400,"2022-04-06","IKAN"
89,90,84,85,15997700,"2022-04-07","IKAN"
85,90,84,86,20985900,"2022-04-08","IKAN"
86,87,82,82,8949600,"2022-04-11","IKAN"
82,83,80,81,4506400,"2022-04-12","IKAN"
81,83,80,82,4134000,"2022-04-13","IKAN"
82,87,81,82,21926800,"2022-04-14","IKAN"
82,87,81,83,14194200,"2022-04-18","IKAN"
83,84,81,82,3141300,"2022-04-19","IKAN"
82,82,80,81,3561400,"2022-04-20","IKAN"
81,87,79,80,33546700,"2022-04-21","IKAN"
80,80,76,78,6124300,"2022-04-22","IKAN"
78,79,73,74,8201200,"2022-04-25","IKAN"
74,77,70,72,8578200,"2022-04-26","IKAN"
71,80,71,73,26296700,"2022-04-27","IKAN"
74,75,72,73,3735600,"2022-04-28","IKAN"
74,75,71,72,3037300,"2022-05-09","IKAN"
71,79,71,73,8715300,"2022-05-10","IKAN"
74,76,72,74,3801600,"2022-05-11","IKAN"
72,76,71,72,4200900,"2022-05-12","IKAN"
71,76,71,73,7385500,"2022-05-13","IKAN"
73,74,72,72,2072800,"2022-05-17","IKAN"
72,74,72,73,1653400,"2022-05-18","IKAN"
82,92,73,81,161643700,"2022-05-19","IKAN"
76,82,76,77,23596100,"2022-05-20","IKAN"
77,85,76,79,40814600,"2022-05-23","IKAN"
79,81,77,78,7335800,"2022-05-24","IKAN"
77,81,77,77,6020600,"2022-05-25","IKAN"
78,85,77,78,26556900,"2022-05-27","IKAN"
78,85,77,79,35354500,"2022-05-30","IKAN"
79,81,78,79,6578600,"2022-05-31","IKAN"
78,80,78,78,4325200,"2022-06-02","IKAN"
78,80,78,78,4457500,"2022-06-03","IKAN"
78,80,78,78,2182000,"2022-06-06","IKAN"
78,83,78,79,28647600,"2022-06-07","IKAN"
79,81,78,80,7107900,"2022-06-08","IKAN"
80,80,79,80,4230200,"2022-06-09","IKAN"
79,81,78,78,12653200,"2022-06-10","IKAN"
78,80,77,79,10818100,"2022-06-13","IKAN"
79,81,78,78,12954100,"2022-06-14","IKAN"
78,79,76,76,4214400,"2022-06-15","IKAN"
75,80,75,78,5230700,"2022-06-16","IKAN"
78,83,76,77,30627800,"2022-06-17","IKAN"
77,79,76,76,2922500,"2022-06-20","IKAN"
77,77,76,76,1846000,"2022-06-21","IKAN"
76,79,75,76,10895900,"2022-06-22","IKAN"
77,80,76,77,11141200,"2022-06-23","IKAN"
77,78,76,77,6327200,"2022-06-24","IKAN"
77,89,76,80,173215100,"2022-06-27","IKAN"
80,82,78,79,18678900,"2022-06-28","IKAN"
80,82,78,79,24545800,"2022-06-29","IKAN"
80,81,78,78,7848000,"2022-06-30","IKAN"
79,92,76,77,144122400,"2022-07-01","IKAN"
78,78,73,73,13696400,"2022-07-04","IKAN"
74,77,73,75,10443900,"2022-07-05","IKAN"
75,78,74,76,13009500,"2022-07-06","IKAN"
76,77,74,75,5155200,"2022-07-07","IKAN"
75,87,74,76,120437100,"2022-07-08","IKAN"
76,78,76,76,10300500,"2022-07-11","IKAN"
77,77,76,76,5523300,"2022-07-12","IKAN"
76,78,76,76,7769100,"2022-07-13","IKAN"
77,78,76,76,5958900,"2022-07-14","IKAN"
77,77,75,75,7871200,"2022-07-15","IKAN"
76,76,75,75,2261600,"2022-07-18","IKAN"
75,78,75,75,10830100,"2022-07-19","IKAN"
75,76,75,75,2505800,"2022-07-20","IKAN"
75,76,75,76,2376600,"2022-07-21","IKAN"
75,76,75,75,1422900,"2022-07-22","IKAN"
76,76,75,75,1034200,"2022-07-25","IKAN"
75,79,75,76,19786500,"2022-07-26","IKAN"
77,77,75,77,3091500,"2022-07-27","IKAN"
77,77,76,76,1638000,"2022-07-28","IKAN"
76,78,76,77,8250400,"2022-07-29","IKAN"
77,78,75,76,9344600,"2022-08-01","IKAN"
76,77,76,76,1795700,"2022-08-02","IKAN"
76,77,75,75,4041800,"2022-08-03","IKAN"
76,79,75,76,14938000,"2022-08-04","IKAN"
76,77,75,77,1955800,"2022-08-05","IKAN"
77,77,75,76,4341500,"2022-08-08","IKAN"
76,77,75,75,3929900,"2022-08-09","IKAN"
75,76,74,74,4374800,"2022-08-10","IKAN"
75,75,73,74,4956600,"2022-08-11","IKAN"
74,75,74,75,908500,"2022-08-12","IKAN"
75,75,73,74,1994800,"2022-08-15","IKAN"
74,75,73,73,2350000,"2022-08-16","IKAN"
74,74,73,74,1633100,"2022-08-18","IKAN"
74,74,72,73,1812200,"2022-08-19","IKAN"
73,73,71,72,3360100,"2022-08-22","IKAN"
72,73,71,72,1711300,"2022-08-23","IKAN"
72,74,71,72,3416400,"2022-08-24","IKAN"
72,74,72,74,487100,"2022-08-25","IKAN"
74,77,72,73,24404400,"2022-08-26","IKAN"
73,74,72,73,3924800,"2022-08-29","IKAN"
73,74,73,74,2842300,"2022-08-30","IKAN"
74,78,73,74,47307000,"2022-08-31","IKAN"
75,75,73,73,3771100,"2022-09-01","IKAN"
73,74,73,73,2050400,"2022-09-02","IKAN"
74,78,73,74,39979700,"2022-09-05","IKAN"
75,75,73,74,6747200,"2022-09-06","IKAN"
74,75,73,74,4661600,"2022-09-07","IKAN"
75,75,73,74,3940200,"2022-09-08","IKAN"
74,75,73,74,4688900,"2022-09-09","IKAN"
73,75,73,74,3748300,"2022-09-12","IKAN"
75,77,74,74,25024900,"2022-09-13","IKAN"
74,75,73,74,2842000,"2022-09-14","IKAN"
76,76,73,74,2805000,"2022-09-15","IKAN"
74,74,72,73,7906900,"2022-09-16","IKAN"
74,74,71,73,4453800,"2022-09-19","IKAN"
73,73,72,72,1489000,"2022-09-20","IKAN"
71,73,71,72,1541600,"2022-09-21","IKAN"
73,75,71,73,15254400,"2022-09-22","IKAN"
80,80,72,74,2715600,"2022-09-23","IKAN"
71,75,71,73,5087100,"2022-09-26","IKAN"
73,74,72,74,3582000,"2022-09-27","IKAN"
73,74,73,73,1826600,"2022-09-28","IKAN"
74,74,72,73,2585000,"2022-09-29","IKAN"
73,74,71,73,3042200,"2022-09-30","IKAN"
73,73,72,72,1119300,"2022-10-03","IKAN"
74,74,72,74,1537400,"2022-10-04","IKAN"
78,78,72,73,1517900,"2022-10-05","IKAN"
73,74,71,71,6025600,"2022-10-06","IKAN"
71,73,71,72,2493500,"2022-10-07","IKAN"
73,73,71,72,1721100,"2022-10-10","IKAN"
72,72,71,72,612100,"2022-10-11","IKAN"
72,75,67,69,20684600,"2022-10-12","IKAN"
69,70,67,67,1895700,"2022-10-13","IKAN"
63,69,63,67,770300,"2022-10-14","IKAN"
68,68,64,66,2919900,"2022-10-17","IKAN"
64,66,64,65,2337800,"2022-10-18","IKAN"
66,66,64,66,969800,"2022-10-19","IKAN"
66,67,65,67,3413800,"2022-10-20","IKAN"
67,67,65,66,3956400,"2022-10-21","IKAN"
66,69,65,67,4665000,"2022-10-24","IKAN"
67,67,65,65,3264800,"2022-10-25","IKAN"
66,67,65,66,1015200,"2022-10-26","IKAN"
66,70,65,66,9950900,"2022-10-27","IKAN"
66,67,65,67,1716500,"2022-10-28","IKAN"
67,67,65,66,2410600,"2022-10-31","IKAN"
66,70,65,65,13043300,"2022-11-01","IKAN"
65,67,65,65,2100400,"2022-11-02","IKAN"
65,66,65,65,1622100,"2022-11-03","IKAN"
65,66,64,65,1486600,"2022-11-04","IKAN"
65,66,64,66,1080000,"2022-11-07","IKAN"
66,66,64,65,774900,"2022-11-08","IKAN"
65,66,64,65,1078200,"2022-11-09","IKAN"
65,66,64,64,1351700,"2022-11-10","IKAN"
64,66,64,64,2646500,"2022-11-11","IKAN"
64,65,63,65,835600,"2022-11-14","IKAN"
65,68,63,65,5336700,"2022-11-15","IKAN"
65,65,64,64,582100,"2022-11-16","IKAN"
64,65,64,64,429200,"2022-11-17","IKAN"
65,65,63,64,473200,"2022-11-18","IKAN"
64,64,63,64,224400,"2022-11-21","IKAN"
64,64,63,64,1023000,"2022-11-22","IKAN"
64,64,62,63,659500,"2022-11-23","IKAN"
63,64,62,62,633800,"2022-11-24","IKAN"
62,63,61,62,770100,"2022-11-25","IKAN"
62,63,61,63,629600,"2022-11-28","IKAN"
63,63,62,63,869900,"2022-11-29","IKAN"
64,65,62,63,4695600,"2022-11-30","IKAN"
63,63,61,63,1259900,"2022-12-01","IKAN"
63,63,60,62,3060200,"2022-12-02","IKAN"
62,62,58,60,3434300,"2022-12-05","IKAN"
56,61,56,58,871700,"2022-12-06","IKAN"
58,59,55,56,4013400,"2022-12-07","IKAN"
55,56,53,55,2286600,"2022-12-08","IKAN"
54,58,54,56,2491800,"2022-12-09","IKAN"
56,57,55,56,1740200,"2022-12-12","IKAN"
56,61,56,59,7152200,"2022-12-13","IKAN"
60,61,58,60,3141500,"2022-12-14","IKAN"
60,61,59,59,454200,"2022-12-15","IKAN"
62,62,58,59,570900,"2022-12-16","IKAN"
59,63,58,60,4166500,"2022-12-19","IKAN"
66,66,60,62,2222500,"2022-12-20","IKAN"
62,63,58,58,2072100,"2022-12-21","IKAN"
65,72,62,69,107343900,"2022-12-22","IKAN"
69,70,65,66,20490800,"2022-12-23","IKAN"
66,68,62,62,12413300,"2022-12-26","IKAN"
63,65,62,62,5314300,"2022-12-27","IKAN"
63,65,60,62,6402100,"2022-12-28","IKAN"
62,63,59,60,3237500,"2022-12-29","IKAN"
60,60,58,59,3093700,"2022-12-30","IKAN"
59,61,57,60,2630700,"2023-01-02","IKAN"
59,62,58,60,3276300,"2023-01-03","IKAN"
60,63,59,61,5943200,"2023-01-04","IKAN"
61,61,57,58,5518300,"2023-01-05","IKAN"
58,60,56,57,5119600,"2023-01-06","IKAN"
58,60,56,57,3743800,"2023-01-09","IKAN"
57,58,56,57,2696800,"2023-01-10","IKAN"
58,58,56,57,2583900,"2023-01-11","IKAN"
57,57,55,56,1846500,"2023-01-12","IKAN"
57,58,55,56,3560500,"2023-01-13","IKAN"
56,57,54,56,3805500,"2023-01-16","IKAN"
56,59,55,58,3749900,"2023-01-17","IKAN"
58,59,56,58,4889900,"2023-01-18","IKAN"
58,59,57,58,2276300,"2023-01-19","IKAN"
58,59,56,58,2671000,"2023-01-20","IKAN"
59,59,57,58,5018400,"2023-01-24","IKAN"
59,59,57,57,2751700,"2023-01-25","IKAN"
57,62,57,61,8355300,"2023-01-26","IKAN"
60,63,60,61,1712900,"2023-01-27","IKAN"
60,66,60,64,8473400,"2023-01-30","IKAN"
64,65,61,63,3362900,"2023-01-31","IKAN"
63,65,61,64,3699900,"2023-02-01","IKAN"
74,74,62,63,5059400,"2023-02-02","IKAN"
64,66,63,66,3796700,"2023-02-03","IKAN"
66,68,65,67,2425800,"2023-02-06","IKAN"
67,67,65,65,1020500,"2023-02-07","IKAN"
66,66,65,66,734300,"2023-02-08","IKAN"
65,66,65,65,1495700,"2023-02-09","IKAN"
66,66,64,64,1074200,"2023-02-10","IKAN"
64,64,63,63,1250000,"2023-02-13","IKAN"
63,65,63,64,1294900,"2023-02-14","IKAN"
64,65,63,63,236200,"2023-02-15","IKAN"
63,65,63,64,962300,"2023-02-16","IKAN"
64,66,64,65,1264700,"2023-02-17","IKAN"
65,66,64,66,612500,"2023-02-20","IKAN"
66,66,65,65,727200,"2023-02-21","IKAN"
66,66,64,65,1613200,"2023-02-22","IKAN"
65,66,65,65,920400,"2023-02-23","IKAN"
66,66,65,65,478600,"2023-02-24","IKAN"
65,65,63,63,704600,"2023-02-27","IKAN"
63,64,63,63,240500,"2023-02-28","IKAN"
63,65,63,64,742500,"2023-03-01","IKAN"
64,65,63,64,106000,"2023-03-02","IKAN"
64,65,63,64,363700,"2023-03-03","IKAN"
64,64,63,64,357800,"2023-03-06","IKAN"
64,64,62,63,275300,"2023-03-07","IKAN"
63,63,60,61,481700,"2023-03-08","IKAN"
61,62,59,61,249500,"2023-03-09","IKAN"
61,61,60,61,141500,"2023-03-10","IKAN"
60,60,59,60,195700,"2023-03-13","IKAN"
61,61,58,59,287100,"2023-03-14","IKAN"
58,60,55,57,1414400,"2023-03-15","IKAN"
56,57,55,55,502200,"2023-03-16","IKAN"
54,61,54,59,587800,"2023-03-17","IKAN"
59,62,57,59,354500,"2023-03-20","IKAN"
59,60,56,58,386600,"2023-03-21","IKAN"
58,60,57,57,171000,"2023-03-24","IKAN"
57,58,57,58,77400,"2023-03-27","IKAN"
59,64,58,59,207400,"2023-03-28","IKAN"
60,61,58,61,318300,"2023-03-29","IKAN"
61,61,60,61,148100,"2023-03-30","IKAN"
61,62,59,61,81200,"2023-03-31","IKAN"
61,61,59,60,131100,"2023-04-03","IKAN"
59,60,58,59,267300,"2023-04-04","IKAN"
59,60,59,60,70000,"2023-04-05","IKAN"
60,60,58,60,22400,"2023-04-06","IKAN"
60,60,57,58,496600,"2023-04-10","IKAN"
58,59,56,58,154200,"2023-04-11","IKAN"
57,60,57,58,1068000,"2023-04-12","IKAN"
58,59,55,58,1309600,"2023-04-13","IKAN"
58,58,57,57,203500,"2023-04-14","IKAN"
57,60,57,59,1269700,"2023-04-17","IKAN"
58,59,57,57,147100,"2023-04-18","IKAN"
57,60,57,59,872600,"2023-04-26","IKAN"
59,60,58,60,419300,"2023-04-27","IKAN"
59,61,58,60,1045500,"2023-04-28","IKAN"
60,60,57,58,560900,"2023-05-02","IKAN"
57,59,56,59,670100,"2023-05-03","IKAN"
58,58,56,58,645200,"2023-05-04","IKAN"
57,58,56,56,184400,"2023-05-05","IKAN"
56,58,54,58,505600,"2023-05-08","IKAN"
61,61,56,58,2495800,"2023-05-09","IKAN"
58,60,57,58,2344500,"2023-05-10","IKAN"
57,63,56,58,6937200,"2023-05-11","IKAN"
57,59,57,58,765500,"2023-05-12","IKAN"
58,58,56,58,358600,"2023-05-15","IKAN"
58,58,56,58,499300,"2023-05-16","IKAN"
58,64,56,60,9387000,"2023-05-17","IKAN"
59,60,56,57,2205700,"2023-05-19","IKAN"
57,57,56,57,1233300,"2023-05-22","IKAN"
57,73,56,69,104724300,"2023-05-23","IKAN"
70,70,65,65,44894900,"2023-05-24","IKAN"
63,64,61,61,21974400,"2023-05-25","IKAN"
60,63,59,61,5042400,"2023-05-26","IKAN"
61,63,59,60,7086000,"2023-05-29","IKAN"
60,61,59,59,2816400,"2023-05-30","IKAN"
60,60,56,57,12141600,"2023-05-31","IKAN"
57,58,55,56,3934100,"2023-06-05","IKAN"
56,58,56,57,4290800,"2023-06-06","IKAN"
57,58,56,56,1672900,"2023-06-07","IKAN"
57,57,56,57,2206200,"2023-06-08","IKAN"
57,57,55,56,1247500,"2023-06-09","IKAN"
56,59,56,57,9567800,"2023-06-12","IKAN"
57,57,56,57,2753500,"2023-06-13","IKAN"
57,59,56,57,4923300,"2023-06-14","IKAN"
58,58,56,57,1333600,"2023-06-15","IKAN"
57,58,56,56,1671200,"2023-06-16","IKAN"
57,57,56,57,1085100,"2023-06-19","IKAN"
57,57,56,57,302400,"2023-06-20","IKAN"
56,57,55,56,2144200,"2023-06-21","IKAN"
55,57,55,56,2356400,"2023-06-22","IKAN"
56,57,56,56,1365800,"2023-06-23","IKAN"
57,58,56,56,2116800,"2023-06-26","IKAN"
56,58,56,57,1282500,"2023-06-27","IKAN"
57,58,56,56,1851700,"2023-07-03","IKAN"
57,57,56,57,1161700,"2023-07-04","IKAN"
56,57,55,56,1586300,"2023-07-05","IKAN"
56,56,55,56,1418600,"2023-07-06","IKAN"
56,57,55,56,1369900,"2023-07-07","IKAN"
57,57,55,56,284300,"2023-07-10","IKAN"
56,57,55,56,687300,"2023-07-11","IKAN"
56,56,54,56,983600,"2023-07-12","IKAN"
56,56,54,56,1210700,"2023-07-13","IKAN"
55,56,54,56,1028700,"2023-07-14","IKAN"
55,56,54,56,566800,"2023-07-17","IKAN"
55,55,54,55,1443600,"2023-07-18","IKAN"
54,55,54,55,2025500,"2023-07-20","IKAN"
55,55,54,55,458800,"2023-07-21","IKAN"
54,56,54,55,2822600,"2023-07-24","IKAN"
55,55,54,55,1475600,"2023-07-25","IKAN"
55,55,54,55,605100,"2023-07-26","IKAN"
55,55,54,54,430900,"2023-07-27","IKAN"
55,55,54,54,314100,"2023-07-28","IKAN"
55,55,53,54,399800,"2023-07-31","IKAN"
54,55,53,55,2395700,"2023-08-01","IKAN"
55,55,54,55,227900,"2023-08-02","IKAN"
55,56,54,56,1010500,"2023-08-03","IKAN"
55,56,54,55,206000,"2023-08-04","IKAN"
55,55,54,55,324600,"2023-08-07","IKAN"
55,55,54,55,189200,"2023-08-08","IKAN"
54,55,54,55,463900,"2023-08-09","IKAN"
54,55,53,53,480500,"2023-08-10","IKAN"
54,57,53,57,5624700,"2023-08-11","IKAN"
59,66,54,55,100646200,"2023-08-14","IKAN"
55,56,53,54,10055500,"2023-08-15","IKAN"
55,58,53,55,10967900,"2023-08-16","IKAN"
55,59,54,55,22185200,"2023-08-18","IKAN"
55,55,54,55,2234100,"2023-08-21","IKAN"
54,55,54,54,2865400,"2023-08-22","IKAN"
54,55,53,54,2634400,"2023-08-23","IKAN"
54,55,53,54,1382500,"2023-08-24","IKAN"
55,57,53,54,7377900,"2023-08-25","IKAN"
54,55,54,55,1167800,"2023-08-28","IKAN"
55,55,54,55,2094100,"2023-08-29","IKAN"
55,55,54,55,2116900,"2023-08-30","IKAN"
55,56,54,55,993000,"2023-08-31","IKAN"
55,56,54,55,2057100,"2023-09-01","IKAN"
54,55,54,54,534400,"2023-09-04","IKAN"
55,55,54,55,719400,"2023-09-05","IKAN"
54,55,54,54,968400,"2023-09-06","IKAN"
54,55,53,54,3358500,"2023-09-07","IKAN"
54,54,53,53,986400,"2023-09-08","IKAN"
54,54,53,54,874400,"2023-09-11","IKAN"
54,54,52,53,1938900,"2023-09-12","IKAN"
53,54,52,53,2626000,"2023-09-13","IKAN"
53,54,53,53,455100,"2023-09-14","IKAN"
54,54,52,53,246800,"2023-09-15","IKAN"
53,53,52,53,203500,"2023-09-18","IKAN"
52,52,50,51,5037700,"2023-09-19","IKAN"
51,51,50,50,3724900,"2023-09-20","IKAN"
50,54,50,51,11892400,"2023-09-21","IKAN"
51,51,50,51,1002600,"2023-09-22","IKAN"
51,51,50,51,328700,"2023-09-25","IKAN"
51,51,50,50,1665700,"2023-09-26","IKAN"
50,51,50,51,591300,"2023-09-27","IKAN"
50,51,50,51,1586200,"2023-09-29","IKAN"
51,51,50,51,187400,"2023-10-02","IKAN"
50,52,50,51,7069500,"2023-10-03","IKAN"
51,51,50,51,974100,"2023-10-04","IKAN"
50,52,50,51,5336400,"2023-10-05","IKAN"
51,52,50,51,4179700,"2023-10-06","IKAN"
52,52,50,51,2796400,"2023-10-09","IKAN"
50,52,50,51,185600,"2023-10-10","IKAN"
51,64,50,54,99618000,"2023-10-11","IKAN"
55,56,52,53,12274700,"2023-10-12","IKAN"
52,53,51,51,11859400,"2023-10-13","IKAN"
52,52,51,51,2967500,"2023-10-16","IKAN"
52,57,51,53,30040100,"2023-10-17","IKAN"
53,58,52,55,19629700,"2023-10-18","IKAN"
56,56,53,54,4569200,"2023-10-19","IKAN"
54,57,53,53,17284600,"2023-10-20","IKAN"
53,59,53,54,25518300,"2023-10-23","IKAN"
54,56,53,55,7952400,"2023-10-24","IKAN"
55,55,54,54,4067000,"2023-10-25","IKAN"
54,55,53,54,4337500,"2023-10-26","IKAN"
54,55,53,54,8116400,"2023-10-27","IKAN"
53,55,52,53,6647100,"2023-10-30","IKAN"
53,54,52,52,5820200,"2023-10-31","IKAN"
52,54,52,52,3004500,"2023-11-01","IKAN"
52,56,52,53,9412900,"2023-11-02","IKAN"
53,55,52,53,9030900,"2023-11-03","IKAN"
53,54,52,53,4580700,"2023-11-06","IKAN"
53,55,52,53,1920700,"2023-11-07","IKAN"
53,54,52,52,2329800,"2023-11-08","IKAN"
52,53,51,51,1832300,"2023-11-09","IKAN"
51,52,51,51,160800,"2023-11-10","IKAN"
52,53,51,52,4723400,"2023-11-13","IKAN"
53,53,51,52,2106900,"2023-11-14","IKAN"
52,54,51,53,4659300,"2023-11-15","IKAN"
53,54,52,53,7668300,"2023-11-16","IKAN"
53,53,52,52,7689300,"2023-11-17","IKAN"
52,53,51,51,2646200,"2023-11-20","IKAN"
51,52,51,52,1874000,"2023-11-21","IKAN"
52,53,51,52,3797800,"2023-11-22","IKAN"
51,53,50,51,8491600,"2023-11-23","IKAN"
51,52,51,52,155100,"2023-11-24","IKAN"
52,52,50,50,1410700,"2023-11-27","IKAN"
51,51,50,50,3114900,"2023-11-28","IKAN"
50,52,50,52,1850000,"2023-11-29","IKAN"
51,51,50,51,2488300,"2023-11-30","IKAN"
50,51,50,51,92500,"2023-12-01","IKAN"
51,51,50,51,957600,"2023-12-04","IKAN"
50,51,50,51,1159200,"2023-12-05","IKAN"
50,51,50,51,494800,"2023-12-06","IKAN"
51,51,50,50,957300,"2023-12-07","IKAN"
51,51,50,51,437800,"2023-12-08","IKAN"
50,51,50,50,355200,"2023-12-11","IKAN"
50,51,50,50,205200,"2023-12-12","IKAN"
50,50,50,50,847000,"2023-12-13","IKAN"
50,50,50,50,90100,"2023-12-14","IKAN"
50,50,50,50,176700,"2023-12-15","IKAN"
50,51,50,50,1275100,"2023-12-18","IKAN"
50,50,50,50,283300,"2023-12-19","IKAN"
50,50,50,50,244700,"2023-12-20","IKAN"
50,50,50,50,41400,"2023-12-21","IKAN"
50,50,50,50,4500,"2023-12-22","IKAN"
50,50,50,50,35000,"2023-12-27","IKAN"
50,50,50,50,13500,"2023-12-28","IKAN"
50,50,50,50,145300,"2023-12-29","IKAN"
50,51,50,50,689800,"2024-01-02","IKAN"
50,53,50,51,10271300,"2024-01-03","IKAN"
51,52,50,51,6927100,"2024-01-04","IKAN"
51,52,50,51,4872300,"2024-01-05","IKAN"
50,51,50,51,957900,"2024-01-08","IKAN"
50,51,50,50,2742900,"2024-01-09","IKAN"
51,51,50,50,257000,"2024-01-10","IKAN"
50,51,50,50,542700,"2024-01-11","IKAN"
50,51,50,50,177500,"2024-01-12","IKAN"
50,50,50,50,65900,"2024-01-15","IKAN"
50,50,50,50,80100,"2024-01-16","IKAN"
50,50,50,50,8200,"2024-01-17","IKAN"
50,50,50,50,26800,"2024-01-18","IKAN"
50,50,50,50,20700,"2024-01-19","IKAN"
50,50,50,50,20300,"2024-01-22","IKAN"
50,50,50,50,581200,"2024-01-23","IKAN"
50,50,50,50,17800,"2024-01-24","IKAN"
50,50,50,50,30200,"2024-01-25","IKAN"
50,50,50,50,22600,"2024-01-26","IKAN"
50,50,50,50,20500,"2024-01-29","IKAN"
50,50,50,50,11200,"2024-01-30","IKAN"
50,50,50,50,11800,"2024-01-31","IKAN"
50,50,50,50,1900,"2024-02-01","IKAN"
50,50,50,50,92100,"2024-02-02","IKAN"
50,50,50,50,12900,"2024-02-05","IKAN"
50,50,50,50,9100,"2024-02-06","IKAN"
50,50,50,50,14500,"2024-02-07","IKAN"
50,50,50,50,21000,"2024-02-12","IKAN"
50,50,50,50,37800,"2024-02-13","IKAN"
50,50,50,50,15800,"2024-02-15","IKAN"
50,50,50,50,3500,"2024-02-16","IKAN"
50,50,50,50,600,"2024-02-19","IKAN"
50,50,50,50,17800,"2024-02-20","IKAN"
50,50,50,50,82200,"2024-02-21","IKAN"
50,50,50,50,7800,"2024-02-22","IKAN"
50,51,50,50,810000,"2024-02-23","IKAN"
50,50,50,50,53100,"2024-02-26","IKAN"
50,50,50,50,4600,"2024-02-27","IKAN"
50,50,50,50,6700,"2024-02-28","IKAN"
50,50,50,50,3200,"2024-02-29","IKAN"
50,50,50,50,718100,"2024-03-01","IKAN"
50,50,50,50,8800,"2024-03-04","IKAN"
50,50,50,50,0,"2024-03-05","IKAN"
50,50,50,50,4700,"2024-03-06","IKAN"
50,50,50,50,83800,"2024-03-07","IKAN"
50,50,50,50,36700,"2024-03-08","IKAN"
50,50,50,50,6900,"2024-03-13","IKAN"
50,50,50,50,8200,"2024-03-14","IKAN"
50,50,50,50,3400,"2024-03-15","IKAN"
50,50,50,50,13600,"2024-03-18","IKAN"
50,50,50,50,10500,"2024-03-19","IKAN"
50,50,50,50,56200,"2024-03-20","IKAN"
50,50,50,50,3400,"2024-03-21","IKAN"
50,50,50,50,1600,"2024-03-22","IKAN"
50,50,50,50,471200,"2024-03-25","IKAN"
50,50,50,50,1000,"2024-03-26","IKAN"
50,50,50,50,3400,"2024-03-27","IKAN"
50,50,50,50,2700,"2024-03-28","IKAN"
50,50,50,50,5900,"2024-04-01","IKAN"
50,50,50,50,1000,"2024-04-02","IKAN"
50,50,50,50,300,"2024-04-03","IKAN"
50,50,50,50,0,"2024-04-04","IKAN"
50,50,50,50,11800,"2024-04-05","IKAN"
50,50,50,50,40900,"2024-04-16","IKAN"
50,50,50,50,13800,"2024-04-17","IKAN"
50,50,50,50,5100,"2024-04-18","IKAN"
50,50,50,50,2000,"2024-04-19","IKAN"
50,50,50,50,2100,"2024-04-22","IKAN"
50,50,50,50,3300,"2024-04-23","IKAN"
50,50,50,50,200,"2024-04-24","IKAN"
50,50,50,50,100,"2024-04-25","IKAN"
50,50,50,50,2900,"2024-04-26","IKAN"
50,50,50,50,200,"2024-04-29","IKAN"
50,50,50,50,0,"2024-04-30","IKAN"
50,50,50,50,900,"2024-05-02","IKAN"
50,50,50,50,8600,"2024-05-03","IKAN"
50,50,50,50,2600,"2024-05-06","IKAN"
50,50,50,50,100,"2024-05-07","IKAN"
50,50,50,50,200,"2024-05-08","IKAN"
50,50,50,50,3400,"2024-05-13","IKAN"
50,50,50,50,0,"2024-05-14","IKAN"
50,50,50,50,1100,"2024-05-15","IKAN"
50,50,50,50,1100,"2024-05-16","IKAN"
50,50,50,50,1000,"2024-05-17","IKAN"
50,50,50,50,300,"2024-05-20","IKAN"
50,50,50,50,600,"2024-05-21","IKAN"
50,50,50,50,0,"2024-05-22","IKAN"
50,50,50,50,3600,"2024-05-27","IKAN"
50,50,50,50,200,"2024-05-28","IKAN"
50,50,50,50,0,"2024-05-29","IKAN"
50,50,50,50,0,"2024-05-30","IKAN"
45,45,45,45,14300,"2024-05-31","IKAN"
41,41,41,41,10400,"2024-06-03","IKAN"
37,37,37,37,1800,"2024-06-04","IKAN"
34,34,34,34,602700,"2024-06-05","IKAN"
31,31,31,31,1700,"2024-06-06","IKAN"
28,28,28,28,4700,"2024-06-07","IKAN"
26,26,26,26,67000,"2024-06-10","IKAN"
24,24,24,24,171500,"2024-06-11","IKAN"
22,22,22,22,7500,"2024-06-12","IKAN"
20,20,20,20,137500,"2024-06-13","IKAN"
18,18,18,18,9800,"2024-06-14","IKAN"
17,17,17,17,64400,"2024-06-19","IKAN"
16,16,16,16,119800,"2024-06-20","IKAN"
15,15,15,15,57600,"2024-06-21","IKAN"
14,14,14,14,176200,"2024-06-24","IKAN"
13,15,13,15,4831400,"2024-06-25","IKAN"
14,15,14,14,3353000,"2024-06-26","IKAN"
14,14,13,13,1241000,"2024-06-27","IKAN"
13,13,13,13,970300,"2024-06-28","IKAN"
14,14,14,14,672300,"2024-07-01","IKAN"
15,15,15,15,1807300,"2024-07-02","IKAN"
15,15,14,14,971100,"2024-07-03","IKAN"
14,14,14,14,142000,"2024-07-04","IKAN"
13,14,13,14,1677100,"2024-07-05","IKAN"
14,14,14,14,247900,"2024-07-08","IKAN"
14,15,14,15,423100,"2024-07-09","IKAN"
15,15,14,14,522100,"2024-07-10","IKAN"
14,15,14,15,72200,"2024-07-11","IKAN"
15,16,15,16,424900,"2024-07-12","IKAN"
17,17,17,17,382700,"2024-07-15","IKAN"
18,18,18,18,115500,"2024-07-16","IKAN"
19,19,19,19,87400,"2024-07-17","IKAN"
20,20,20,20,588000,"2024-07-18","IKAN"
22,22,22,22,126200,"2024-07-19","IKAN"
24,24,24,24,1166700,"2024-07-22","IKAN"
24,24,22,22,2581200,"2024-07-23","IKAN"
21,21,21,21,340700,"2024-07-24","IKAN"
21,21,19,19,164600,"2024-07-25","IKAN"
19,19,19,19,1019600,"2024-07-26","IKAN"
19,19,18,18,205600,"2024-07-29","IKAN"
18,18,18,18,576300,"2024-07-30","IKAN"
19,19,19,19,447000,"2024-07-31","IKAN"
20,20,20,20,681600,"2024-08-01","IKAN"
22,22,22,22,1113400,"2024-08-02","IKAN"
24,24,22,22,1344500,"2024-08-05","IKAN"
22,22,22,22,14800,"2024-08-06","IKAN"
22,22,20,20,202500,"2024-08-07","IKAN"
20,20,20,20,279900,"2024-08-08","IKAN"
20,20,20,20,372800,"2024-08-09","IKAN"
20,21,20,21,900,"2024-08-12","IKAN"
21,21,21,21,485300,"2024-08-13","IKAN"
21,22,21,22,231900,"2024-08-14","IKAN"
22,24,22,24,698700,"2024-08-15","IKAN"
23,25,23,25,313600,"2024-08-16","IKAN"
25,25,24,24,668300,"2024-08-19","IKAN"
24,24,23,23,107700,"2024-08-20","IKAN"
23,24,23,24,2995300,"2024-08-21","IKAN"
26,26,26,26,4465900,"2024-08-22","IKAN"
28,28,28,28,115500,"2024-08-23","IKAN"
30,30,30,30,293000,"2024-08-26","IKAN"
33,33,33,33,897900,"2024-08-27","IKAN"
36,36,36,36,198900,"2024-08-28","IKAN"
39,39,39,39,179700,"2024-08-29","IKAN"
42,42,42,42,604100,"2024-08-30","IKAN"
46,46,46,46,4131000,"2024-09-02","IKAN"
50,50,50,50,5154100,"2024-09-03","IKAN"
55,55,50,50,17273700,"2024-09-04","IKAN"
49,49,45,45,783400,"2024-09-05","IKAN"
41,41,41,41,528300,"2024-09-06","IKAN"
37,37,37,37,2132800,"2024-09-09","IKAN"
34,39,34,39,3139000,"2024-09-10","IKAN"
40,40,40,40,1428400,"2024-09-11","IKAN"
36,38,36,38,350900,"2024-09-12","IKAN"
38,38,37,37,336500,"2024-09-13","IKAN"
37,38,37,38,210000,"2024-09-17","IKAN"
38,41,38,39,923300,"2024-09-18","IKAN"
39,39,36,36,427100,"2024-09-19","IKAN"
36,36,36,36,107100,"2024-09-20","IKAN"
35,35,33,33,645600,"2024-09-23","IKAN"
33,34,33,34,60100,"2024-09-24","IKAN"
33,33,32,32,738500,"2024-09-25","IKAN"
32,32,32,32,509900,"2024-09-26","IKAN"
32,34,32,34,173300,"2024-09-27","IKAN"
32,34,32,34,115600,"2024-09-30","IKAN"
36,36,33,36,445300,"2024-10-01","IKAN"
36,36,34,34,136300,"2024-10-02","IKAN"
34,34,34,34,538400,"2024-10-03","IKAN"
35,35,35,35,8500,"2024-10-04","IKAN"
34,35,34,35,179600,"2024-10-07","IKAN"
33,33,33,33,49200,"2024-10-08","IKAN"
34,36,34,36,581900,"2024-10-09","IKAN"
36,36,36,36,259200,"2024-10-10","IKAN"
36,36,36,36,217200,"2024-10-11","IKAN"
35,35,34,34,145600,"2024-10-14","IKAN"
33,34,33,34,59600,"2024-10-15","IKAN"
35,37,34,36,2199900,"2024-10-16","IKAN"
36,36,35,35,427000,"2024-10-17","IKAN"
35,35,34,34,291500,"2024-10-18","IKAN"
34,34,34,34,133500,"2024-10-21","IKAN"
34,34,33,33,162400,"2024-10-22","IKAN"
33,33,32,32,188700,"2024-10-23","IKAN"
32,33,32,33,715700,"2024-10-24","IKAN"
33,33,33,33,272300,"2024-10-25","IKAN"
33,33,32,32,96200,"2024-10-28","IKAN"
32,32,32,32,34800,"2024-10-29","IKAN"
32,32,32,32,285900,"2024-10-30","IKAN"
32,32,32,32,10900,"2024-10-31","IKAN"
32,32,32,32,137300,"2024-11-01","IKAN"
32,32,31,32,6900,"2024-11-04","IKAN"
32,32,32,32,27200,"2024-11-05","IKAN"
32,32,32,32,21700,"2024-11-06","IKAN"
31,31,31,31,9500,"2024-11-07","IKAN"
31,33,31,31,255800,"2024-11-08","IKAN"
31,31,31,31,437100,"2024-11-11","IKAN"
31,31,31,31,164200,"2024-11-12","IKAN"
31,31,31,31,114000,"2024-11-13","IKAN"
31,31,31,31,2200,"2024-11-14","IKAN"
31,31,31,31,12300,"2024-11-15","IKAN"
30,30,30,30,364600,"2024-11-18","IKAN"
30,30,29,29,67800,"2024-11-19","IKAN"
29,29,29,29,539700,"2024-11-20","IKAN"
29,30,29,29,100800,"2024-11-21","IKAN"
29,29,28,28,188700,"2024-11-22","IKAN"
28,28,27,27,136100,"2024-11-25","IKAN"
27,27,27,27,233300,"2024-11-26","IKAN"
26,26,26,26,246000,"2024-11-28","IKAN"
26,26,26,26,58100,"2024-11-29","IKAN"
26,26,25,25,74300,"2024-12-02","IKAN"
25,25,25,25,155000,"2024-12-03","IKAN"
25,25,25,25,6600,"2024-12-04","IKAN"
25,25,24,24,653100,"2024-12-05","IKAN"
24,24,24,24,8400,"2024-12-06","IKAN"
24,25,24,25,190500,"2024-12-09","IKAN"
25,25,25,25,134100,"2024-12-10","IKAN"
25,25,25,25,315200,"2024-12-11","IKAN"
25,25,25,25,195200,"2024-12-12","IKAN"
25,25,25,25,457200,"2024-12-13","IKAN"
25,25,24,24,774100,"2024-12-16","IKAN"
23,24,23,24,209600,"2024-12-17","IKAN"
24,25,24,25,236500,"2024-12-18","IKAN"
25,25,25,25,463000,"2024-12-19","IKAN"
25,27,25,27,109200,"2024-12-20","IKAN"
25,27,25,26,116300,"2024-12-23","IKAN"
26,26,25,25,10200,"2024-12-24","IKAN"
25,26,25,26,7700,"2024-12-27","IKAN"
26,26,24,24,193800,"2024-12-30","IKAN"
24,25,24,25,30200,"2025-01-02","IKAN"
25,25,25,25,825700,"2025-01-03","IKAN"
25,26,25,26,185800,"2025-01-06","IKAN"
26,26,26,26,71500,"2025-01-07","IKAN"
26,26,26,26,538500,"2025-01-08","IKAN"
28,28,28,28,445200,"2025-01-09","IKAN"
30,30,30,30,396200,"2025-01-10","IKAN"
30,32,30,32,2045800,"2025-01-13","IKAN"
35,35,35,35,1257600,"2025-01-14","IKAN"
35,35,34,34,603000,"2025-01-15","IKAN"
31,32,31,32,200900,"2025-01-16","IKAN"
31,31,31,31,15600,"2025-01-17","IKAN"
30,30,29,30,346800,"2025-01-20","IKAN"
33,33,33,33,415700,"2025-01-21","IKAN"
36,36,35,35,2368900,"2025-01-22","IKAN"
35,35,35,35,217500,"2025-01-23","IKAN"
33,34,33,34,213100,"2025-01-24","IKAN"
34,34,34,34,149400,"2025-01-30","IKAN"
33,33,32,32,120300,"2025-01-31","IKAN"
35,35,35,35,3214100,"2025-02-03","IKAN"
38,38,38,38,620500,"2025-02-04","IKAN"
41,41,41,41,2982200,"2025-02-05","IKAN"
45,45,45,45,2822400,"2025-02-06","IKAN"
49,49,49,49,6607600,"2025-02-07","IKAN"
53,53,45,45,3301800,"2025-02-10","IKAN"
41,45,41,43,1642900,"2025-02-11","IKAN"
47,47,47,47,1067000,"2025-02-12","IKAN"
51,51,51,51,5710100,"2025-02-13","IKAN"
56,56,56,56,13927100,"2025-02-14","IKAN"
61,61,61,61,5137700,"2025-02-17","IKAN"
67,67,67,67,6051600,"2025-02-18","IKAN"
73,73,73,73,11325900,"2025-02-19","IKAN"
80,80,80,80,10730800,"2025-02-20","IKAN"
88,88,88,88,8144200,"2025-02-21","IKAN"
96,96,96,96,6645700,"2025-02-24","IKAN"
96,96,96,96,0,"2025-02-25","IKAN"
105,105,105,105,15836600,"2025-02-26","IKAN"
115,115,115,115,7450300,"2025-02-27","IKAN"
115,115,115,115,0,"2025-02-28","IKAN"
115,115,115,115,0,"2025-03-03","IKAN"
115,115,115,115,0,"2025-03-04","IKAN"