"Open","High","Low","Close","Volume","Date","Emiten"
135,135,135,135,45581500,"2022-11-10","ZATA"
145,182,134,182,264005200,"2022-11-11","ZATA"
202,244,196,244,562685400,"2022-11-14","ZATA"
250,304,244,302,469691300,"2022-11-15","ZATA"
282,358,282,282,445355300,"2022-11-16","ZATA"
264,326,264,264,408844500,"2022-11-17","ZATA"
286,304,246,246,78168900,"2022-11-18","ZATA"
244,256,230,238,184727400,"2022-11-21","ZATA"
242,260,232,246,133668700,"2022-11-22","ZATA"
248,254,234,234,36154200,"2022-11-23","ZATA"
220,236,218,220,41920500,"2022-11-24","ZATA"
206,240,206,238,97447800,"2022-11-25","ZATA"
238,276,222,222,210156000,"2022-11-28","ZATA"
222,238,208,208,120183900,"2022-11-29","ZATA"
208,216,194,194,151211700,"2022-11-30","ZATA"
194,196,181,181,198116900,"2022-12-01","ZATA"
173,180,169,169,89617000,"2022-12-02","ZATA"
167,178,158,173,318609400,"2022-12-05","ZATA"
174,176,161,161,38999900,"2022-12-06","ZATA"
161,161,150,150,72723000,"2022-12-07","ZATA"
140,140,140,140,4275500,"2022-12-08","ZATA"
131,131,131,131,7396300,"2022-12-09","ZATA"
122,137,122,122,154213100,"2022-12-12","ZATA"
114,129,114,122,100790800,"2022-12-13","ZATA"
125,146,119,134,299907000,"2022-12-14","ZATA"
135,148,134,146,128894100,"2022-12-15","ZATA"
146,148,138,138,36497700,"2022-12-16","ZATA"
138,144,130,131,25840600,"2022-12-19","ZATA"
131,145,129,136,76649600,"2022-12-20","ZATA"
139,139,130,132,17888800,"2022-12-21","ZATA"
132,142,132,136,34853600,"2022-12-22","ZATA"
137,140,132,132,17154200,"2022-12-23","ZATA"
133,157,133,141,180616600,"2022-12-26","ZATA"
142,146,138,140,47209400,"2022-12-27","ZATA"
142,145,132,132,47527100,"2022-12-28","ZATA"
130,133,123,123,61476200,"2022-12-29","ZATA"
119,121,115,115,44873200,"2022-12-30","ZATA"
115,127,110,120,207998700,"2023-01-02","ZATA"
121,125,120,121,81945900,"2023-01-03","ZATA"
122,122,115,117,27442700,"2023-01-04","ZATA"
117,122,110,113,28032200,"2023-01-05","ZATA"
114,115,110,112,22151200,"2023-01-06","ZATA"
117,117,105,106,30966300,"2023-01-09","ZATA"
99,107,99,99,33723300,"2023-01-10","ZATA"
93,112,93,110,76574600,"2023-01-11","ZATA"
112,112,103,103,30886400,"2023-01-12","ZATA"
103,108,96,101,25439000,"2023-01-13","ZATA"
99,102,97,99,9367200,"2023-01-16","ZATA"
100,103,93,93,35082000,"2023-01-17","ZATA"
93,93,87,87,33912500,"2023-01-18","ZATA"
81,81,81,81,8398100,"2023-01-19","ZATA"
78,78,76,76,4268900,"2023-01-20","ZATA"
71,71,71,71,5414400,"2023-01-24","ZATA"
67,67,67,67,2081300,"2023-01-25","ZATA"
63,63,63,63,4170700,"2023-01-26","ZATA"
59,59,59,59,1330600,"2023-01-27","ZATA"
55,55,55,55,5665300,"2023-01-30","ZATA"
55,55,55,55,0,"2023-01-31","ZATA"
52,52,52,52,5396100,"2023-02-01","ZATA"
50,50,50,50,8320600,"2023-02-02","ZATA"
50,50,50,50,15788900,"2023-02-03","ZATA"
50,50,50,50,9789800,"2023-02-06","ZATA"
50,67,50,67,425898600,"2023-02-07","ZATA"
74,90,70,88,481435900,"2023-02-08","ZATA"
88,106,82,85,458374400,"2023-02-09","ZATA"
86,94,81,85,163407300,"2023-02-10","ZATA"
86,88,81,81,74410200,"2023-02-13","ZATA"
82,87,79,81,105633100,"2023-02-14","ZATA"
81,83,76,78,32193900,"2023-02-15","ZATA"
73,81,73,73,37010100,"2023-02-16","ZATA"
68,74,68,68,31683500,"2023-02-17","ZATA"
68,74,67,69,90536900,"2023-02-20","ZATA"
69,70,65,65,28354300,"2023-02-21","ZATA"
61,68,61,61,39011800,"2023-02-22","ZATA"
61,62,57,59,28916200,"2023-02-23","ZATA"
59,62,57,57,39076100,"2023-02-24","ZATA"
56,76,56,76,250635000,"2023-02-27","ZATA"
80,88,76,77,425137200,"2023-02-28","ZATA"
78,80,72,72,87031100,"2023-03-01","ZATA"
67,73,67,67,50816800,"2023-03-02","ZATA"
64,79,64,72,224996200,"2023-03-03","ZATA"
73,76,69,70,81549600,"2023-03-06","ZATA"
71,76,68,75,89883600,"2023-03-07","ZATA"
76,77,70,70,63969700,"2023-03-08","ZATA"
71,72,68,69,38973200,"2023-03-09","ZATA"
69,70,66,68,29351300,"2023-03-10","ZATA"
68,71,66,67,26534400,"2023-03-13","ZATA"
67,68,63,63,25739800,"2023-03-14","ZATA"
63,67,62,64,19450600,"2023-03-15","ZATA"
64,65,60,60,34651500,"2023-03-16","ZATA"
60,63,56,58,42986900,"2023-03-17","ZATA"
59,76,58,72,280751300,"2023-03-20","ZATA"
73,78,67,67,112317300,"2023-03-21","ZATA"
67,75,67,70,99524000,"2023-03-24","ZATA"
71,83,71,78,268050100,"2023-03-27","ZATA"
79,80,73,73,88763300,"2023-03-28","ZATA"
76,77,72,72,49839100,"2023-03-29","ZATA"
75,78,72,75,95248100,"2023-03-30","ZATA"
76,77,70,73,49845500,"2023-03-31","ZATA"
73,74,69,70,46325500,"2023-04-03","ZATA"
70,72,66,67,36758800,"2023-04-04","ZATA"
67,69,65,66,24349400,"2023-04-05","ZATA"
67,74,66,70,154143500,"2023-04-06","ZATA"
71,75,67,69,87317900,"2023-04-10","ZATA"
69,71,66,67,41873500,"2023-04-11","ZATA"
67,68,66,66,12894700,"2023-04-12","ZATA"
67,70,66,66,29643500,"2023-04-13","ZATA"
67,68,64,65,16737500,"2023-04-14","ZATA"
65,66,61,62,41140200,"2023-04-17","ZATA"
62,63,59,59,19667500,"2023-04-18","ZATA"
60,63,59,60,26883800,"2023-04-26","ZATA"
60,61,58,60,14512000,"2023-04-27","ZATA"
59,60,56,56,43185000,"2023-04-28","ZATA"
57,60,56,59,33728200,"2023-05-02","ZATA"
59,59,56,57,13845500,"2023-05-03","ZATA"
57,60,56,57,27547100,"2023-05-04","ZATA"
57,58,54,55,21336900,"2023-05-05","ZATA"
55,55,52,52,42617200,"2023-05-08","ZATA"
52,53,50,50,42551700,"2023-05-09","ZATA"
50,55,50,52,54885800,"2023-05-10","ZATA"
52,55,51,51,32250500,"2023-05-11","ZATA"
51,52,50,50,15532600,"2023-05-12","ZATA"
51,51,50,50,11769200,"2023-05-15","ZATA"
50,51,50,50,21891600,"2023-05-16","ZATA"
50,50,50,50,1474600,"2023-05-17","ZATA"
50,50,50,50,493800,"2023-05-19","ZATA"
50,50,50,50,2270000,"2023-05-22","ZATA"
50,50,50,50,1262200,"2023-05-23","ZATA"
50,50,50,50,418700,"2023-05-24","ZATA"
50,50,50,50,368900,"2023-05-25","ZATA"
50,50,50,50,326100,"2023-05-26","ZATA"
50,50,50,50,219800,"2023-05-29","ZATA"
50,50,50,50,927700,"2023-05-30","ZATA"
50,50,50,50,182200,"2023-05-31","ZATA"
50,50,50,50,173100,"2023-06-05","ZATA"
50,50,50,50,509700,"2023-06-06","ZATA"
50,50,50,50,77500,"2023-06-07","ZATA"
50,50,50,50,78600,"2023-06-08","ZATA"
50,50,50,50,13300,"2023-06-09","ZATA"
50,50,50,50,26400,"2023-06-12","ZATA"
50,50,50,50,29600,"2023-06-13","ZATA"
50,50,50,50,63800,"2023-06-14","ZATA"
50,50,50,50,251600,"2023-06-15","ZATA"
50,50,50,50,47800,"2023-06-16","ZATA"
50,50,50,50,745100,"2023-06-19","ZATA"
50,50,50,50,78400,"2023-06-20","ZATA"
50,50,50,50,70200,"2023-06-21","ZATA"
50,50,50,50,85900,"2023-06-22","ZATA"
50,50,50,50,77400,"2023-06-23","ZATA"
50,50,50,50,238300,"2023-06-26","ZATA"
50,50,50,50,20200,"2023-06-27","ZATA"
50,50,50,50,75000,"2023-07-03","ZATA"
50,50,50,50,9800,"2023-07-04","ZATA"
50,50,50,50,34900,"2023-07-05","ZATA"
50,50,50,50,38600,"2023-07-06","ZATA"
50,50,50,50,4300,"2023-07-07","ZATA"
50,50,50,50,115400,"2023-07-10","ZATA"
50,50,50,50,67100,"2023-07-11","ZATA"
50,50,50,50,22700,"2023-07-12","ZATA"
50,50,50,50,9400,"2023-07-13","ZATA"
50,50,50,50,14500,"2023-07-14","ZATA"
50,50,50,50,73800,"2023-07-17","ZATA"
50,50,50,50,7900,"2023-07-18","ZATA"
50,50,50,50,84200,"2023-07-20","ZATA"
50,50,50,50,5600,"2023-07-21","ZATA"
50,50,50,50,67400,"2023-07-24","ZATA"
50,50,50,50,14900,"2023-07-25","ZATA"
50,50,50,50,43400,"2023-07-26","ZATA"
50,50,50,50,4100,"2023-07-27","ZATA"
50,50,50,50,7100,"2023-07-28","ZATA"
50,50,50,50,13500,"2023-07-31","ZATA"
50,50,50,50,15700,"2023-08-01","ZATA"
50,50,50,50,25300,"2023-08-02","ZATA"
50,50,50,50,9400,"2023-08-03","ZATA"
50,50,50,50,19900,"2023-08-04","ZATA"
50,50,50,50,252100,"2023-08-07","ZATA"
50,50,50,50,114000,"2023-08-08","ZATA"
50,50,50,50,35400,"2023-08-09","ZATA"
50,50,50,50,1400,"2023-08-10","ZATA"
50,50,50,50,39700,"2023-08-11","ZATA"
50,50,50,50,526600,"2023-08-14","ZATA"
50,50,50,50,15100,"2023-08-15","ZATA"
50,50,50,50,422700,"2023-08-16","ZATA"
50,50,50,50,27800,"2023-08-18","ZATA"
50,50,50,50,56700,"2023-08-21","ZATA"
50,50,50,50,22000,"2023-08-22","ZATA"
50,50,50,50,11400,"2023-08-23","ZATA"
50,50,50,50,7100,"2023-08-24","ZATA"
50,50,50,50,311400,"2023-08-25","ZATA"
50,50,50,50,6800,"2023-08-28","ZATA"
50,50,50,50,8300,"2023-08-29","ZATA"
50,50,50,50,55500,"2023-08-30","ZATA"
50,50,50,50,28700,"2023-08-31","ZATA"
50,50,50,50,7500,"2023-09-01","ZATA"
50,50,50,50,11400,"2023-09-04","ZATA"
50,50,50,50,41300,"2023-09-05","ZATA"
50,50,50,50,38800,"2023-09-06","ZATA"
50,50,50,50,13100,"2023-09-07","ZATA"
50,50,50,50,21700,"2023-09-08","ZATA"
50,50,50,50,11400,"2023-09-11","ZATA"
50,50,50,50,6400,"2023-09-12","ZATA"
50,50,50,50,21700,"2023-09-13","ZATA"
50,50,50,50,39700,"2023-09-14","ZATA"
50,50,50,50,1700,"2023-09-15","ZATA"
50,50,50,50,2500,"2023-09-18","ZATA"
50,50,50,50,43800,"2023-09-19","ZATA"
50,50,50,50,11400,"2023-09-20","ZATA"
50,50,50,50,500,"2023-09-21","ZATA"
50,50,50,50,1300,"2023-09-22","ZATA"
50,50,50,50,223200,"2023-09-25","ZATA"
50,50,50,50,113700,"2023-09-26","ZATA"
50,50,50,50,131500,"2023-09-27","ZATA"
50,50,50,50,49200,"2023-09-29","ZATA"
50,50,50,50,9200,"2023-10-02","ZATA"
50,50,50,50,65100,"2023-10-03","ZATA"
50,50,50,50,35300,"2023-10-04","ZATA"
50,50,50,50,16900,"2023-10-05","ZATA"
50,50,50,50,4700,"2023-10-06","ZATA"
50,50,50,50,27700,"2023-10-09","ZATA"
50,50,50,50,10400,"2023-10-10","ZATA"
50,50,50,50,5300,"2023-10-11","ZATA"
50,50,50,50,19400,"2023-10-12","ZATA"
50,50,50,50,12900,"2023-10-13","ZATA"
50,50,50,50,9500,"2023-10-16","ZATA"
50,50,50,50,50500,"2023-10-17","ZATA"
50,50,50,50,8500,"2023-10-18","ZATA"
50,50,50,50,61700,"2023-10-19","ZATA"
50,50,50,50,3600,"2023-10-20","ZATA"
50,50,50,50,22700,"2023-10-23","ZATA"
50,50,50,50,22500,"2023-10-24","ZATA"
50,50,50,50,9400,"2023-10-25","ZATA"
50,50,50,50,33100,"2023-10-26","ZATA"
50,50,50,50,600,"2023-10-27","ZATA"
50,50,50,50,700,"2023-10-30","ZATA"
50,50,50,50,5400,"2023-10-31","ZATA"
50,50,50,50,56700,"2023-11-01","ZATA"
50,50,50,50,15200,"2023-11-02","ZATA"
50,50,50,50,15100,"2023-11-03","ZATA"
50,50,50,50,13800,"2023-11-06","ZATA"
50,50,50,50,30200,"2023-11-07","ZATA"
50,50,50,50,42900,"2023-11-08","ZATA"
50,50,50,50,24200,"2023-11-09","ZATA"
50,50,50,50,6600,"2023-11-10","ZATA"
50,50,50,50,14700,"2023-11-13","ZATA"
50,50,50,50,8400,"2023-11-14","ZATA"
50,50,50,50,600,"2023-11-15","ZATA"
50,50,50,50,24900,"2023-11-16","ZATA"
50,50,50,50,1400,"2023-11-17","ZATA"
50,50,50,50,8300,"2023-11-20","ZATA"
50,50,50,50,52500,"2023-11-21","ZATA"
50,50,50,50,42500,"2023-11-22","ZATA"
50,50,50,50,6000,"2023-11-23","ZATA"
50,50,50,50,5600,"2023-11-24","ZATA"
50,50,50,50,220000,"2023-11-27","ZATA"
50,50,50,50,6300,"2023-11-28","ZATA"
50,50,50,50,200,"2023-11-29","ZATA"
50,50,50,50,43000,"2023-11-30","ZATA"
50,50,50,50,25600,"2023-12-01","ZATA"
50,50,50,50,86200,"2023-12-04","ZATA"
50,50,50,50,300,"2023-12-05","ZATA"
50,50,50,50,3100,"2023-12-06","ZATA"
50,50,50,50,400,"2023-12-07","ZATA"
50,50,50,50,6500,"2023-12-08","ZATA"
50,50,50,50,1700,"2023-12-11","ZATA"
50,50,50,50,300,"2023-12-12","ZATA"
50,50,50,50,4100,"2023-12-13","ZATA"
50,50,50,50,6800,"2023-12-14","ZATA"
50,50,50,50,3400,"2023-12-15","ZATA"
50,50,50,50,2500,"2023-12-18","ZATA"
50,50,50,50,380300,"2023-12-19","ZATA"
50,50,50,50,5800,"2023-12-20","ZATA"
50,50,50,50,2500,"2023-12-21","ZATA"
50,50,50,50,8800,"2023-12-22","ZATA"
50,50,50,50,14500,"2023-12-27","ZATA"
50,50,50,50,1800,"2023-12-28","ZATA"
50,50,50,50,3700,"2023-12-29","ZATA"
50,50,50,50,24700,"2024-01-02","ZATA"
50,50,50,50,16900,"2024-01-03","ZATA"
50,50,50,50,5500,"2024-01-04","ZATA"
50,50,50,50,11900,"2024-01-05","ZATA"
50,50,50,50,4900,"2024-01-08","ZATA"
50,50,50,50,7600,"2024-01-09","ZATA"
50,50,50,50,2200,"2024-01-10","ZATA"
50,50,50,50,400,"2024-01-11","ZATA"
50,50,50,50,2300,"2024-01-12","ZATA"
50,50,50,50,0,"2024-01-15","ZATA"
50,50,50,50,41400,"2024-01-16","ZATA"
50,50,50,50,5700,"2024-01-17","ZATA"
50,50,50,50,8500,"2024-01-18","ZATA"
50,50,50,50,8600,"2024-01-19","ZATA"
50,50,50,50,66900,"2024-01-22","ZATA"
50,50,50,50,9900,"2024-01-23","ZATA"
50,50,50,50,0,"2024-01-24","ZATA"
50,50,50,50,2100,"2024-01-25","ZATA"
50,50,50,50,2000,"2024-01-26","ZATA"
50,50,50,50,2100,"2024-01-29","ZATA"
50,50,50,50,100,"2024-01-30","ZATA"
50,50,50,50,6100,"2024-01-31","ZATA"
50,50,50,50,18500,"2024-02-01","ZATA"
50,50,50,50,14900,"2024-02-02","ZATA"
50,50,50,50,1300,"2024-02-05","ZATA"
50,50,50,50,30200,"2024-02-06","ZATA"
50,50,50,50,1500,"2024-02-07","ZATA"
50,50,50,50,2100,"2024-02-12","ZATA"
50,50,50,50,2200,"2024-02-13","ZATA"
50,50,50,50,65000,"2024-02-15","ZATA"
50,50,50,50,64300,"2024-02-16","ZATA"
50,50,50,50,8700,"2024-02-19","ZATA"
50,50,50,50,2600,"2024-02-20","ZATA"
50,50,50,50,60800,"2024-02-21","ZATA"
50,50,50,50,3100,"2024-02-22","ZATA"
50,50,50,50,9200,"2024-02-23","ZATA"
50,50,50,50,700,"2024-02-26","ZATA"
50,50,50,50,500,"2024-02-27","ZATA"
50,50,50,50,1300,"2024-02-28","ZATA"
50,50,50,50,5100,"2024-02-29","ZATA"
50,50,50,50,400,"2024-03-01","ZATA"
50,50,50,50,3200,"2024-03-04","ZATA"
50,50,50,50,3900,"2024-03-05","ZATA"
50,50,50,50,2400,"2024-03-06","ZATA"
50,50,50,50,1300,"2024-03-07","ZATA"
50,50,50,50,200,"2024-03-08","ZATA"
50,50,50,50,8000,"2024-03-13","ZATA"
50,50,50,50,100,"2024-03-14","ZATA"
50,50,50,50,400,"2024-03-15","ZATA"
50,50,50,50,1400,"2024-03-18","ZATA"
50,50,50,50,12900,"2024-03-19","ZATA"
50,50,50,50,400,"2024-03-20","ZATA"
50,50,50,50,6100,"2024-03-21","ZATA"
50,50,50,50,1600,"2024-03-22","ZATA"
50,50,50,50,0,"2024-03-25","ZATA"
50,50,50,50,0,"2024-03-26","ZATA"
37,37,37,37,72200,"2024-03-27","ZATA"
34,34,34,34,118500,"2024-03-28","ZATA"
31,31,31,31,217700,"2024-04-01","ZATA"
28,28,28,28,76900,"2024-04-02","ZATA"
26,26,26,26,47800,"2024-04-03","ZATA"
24,24,24,24,36000,"2024-04-04","ZATA"
22,22,22,22,325100,"2024-04-05","ZATA"
20,20,20,20,133200,"2024-04-16","ZATA"
18,18,18,18,94100,"2024-04-17","ZATA"
17,17,17,17,50800,"2024-04-18","ZATA"
16,16,16,16,62900,"2024-04-19","ZATA"
15,15,15,15,16400,"2024-04-22","ZATA"
14,14,14,14,64400,"2024-04-23","ZATA"
13,13,13,13,261300,"2024-04-24","ZATA"
12,12,12,12,443800,"2024-04-25","ZATA"
11,11,11,11,451400,"2024-04-26","ZATA"
10,10,10,10,3186000,"2024-04-29","ZATA"
9,9,9,9,9450300,"2024-04-30","ZATA"
8,8,8,8,21088500,"2024-05-02","ZATA"
7,8,7,8,9765200,"2024-05-03","ZATA"
8,8,7,8,7401000,"2024-05-06","ZATA"
7,8,7,7,15611700,"2024-05-07","ZATA"
8,8,8,8,9449600,"2024-05-08","ZATA"
9,9,9,9,4314200,"2024-05-13","ZATA"
10,10,10,10,1169200,"2024-05-14","ZATA"
11,11,11,11,5010100,"2024-05-15","ZATA"
11,11,10,10,6528200,"2024-05-16","ZATA"
10,10,10,10,3401600,"2024-05-17","ZATA"
10,11,10,11,6024400,"2024-05-20","ZATA"
12,12,12,12,14090200,"2024-05-21","ZATA"
12,13,12,12,8041500,"2024-05-22","ZATA"
12,12,12,12,2232400,"2024-05-27","ZATA"
12,12,11,11,4018900,"2024-05-28","ZATA"
11,11,10,10,6097800,"2024-05-29","ZATA"
10,10,10,10,1911900,"2024-05-30","ZATA"
10,10,9,9,505800,"2024-05-31","ZATA"
9,9,9,9,3796300,"2024-06-03","ZATA"
8,9,8,9,15932500,"2024-06-04","ZATA"
8,8,8,8,12687100,"2024-06-05","ZATA"
7,8,7,8,16487800,"2024-06-06","ZATA"
7,7,7,7,29044600,"2024-06-07","ZATA"
7,7,7,7,12043700,"2024-06-10","ZATA"
7,7,7,7,2537800,"2024-06-11","ZATA"
7,7,6,7,3506200,"2024-06-12","ZATA"
7,7,7,7,4427600,"2024-06-13","ZATA"
7,7,7,7,5087400,"2024-06-14","ZATA"
7,7,7,7,18449700,"2024-06-19","ZATA"
7,7,7,7,21462700,"2024-06-20","ZATA"
7,8,7,8,9816000,"2024-06-21","ZATA"
7,8,7,7,11299900,"2024-06-24","ZATA"
7,8,7,8,1928300,"2024-06-25","ZATA"
8,8,8,8,2307700,"2024-06-26","ZATA"
8,8,7,7,1253700,"2024-06-27","ZATA"
8,8,8,8,2276000,"2024-06-28","ZATA"
8,8,7,8,1076300,"2024-07-01","ZATA"
8,8,7,7,1177100,"2024-07-02","ZATA"
7,8,7,8,2091500,"2024-07-03","ZATA"
8,8,7,8,6117700,"2024-07-04","ZATA"
8,8,7,7,21962900,"2024-07-05","ZATA"
7,7,7,7,11051900,"2024-07-08","ZATA"
7,7,7,7,12770000,"2024-07-09","ZATA"
7,7,7,7,8232500,"2024-07-10","ZATA"
7,7,7,7,6581800,"2024-07-11","ZATA"
7,7,7,7,6359100,"2024-07-12","ZATA"
7,7,7,7,4330500,"2024-07-15","ZATA"
7,8,7,8,1905000,"2024-07-16","ZATA"
8,8,8,8,28099200,"2024-07-17","ZATA"
9,9,9,9,5590600,"2024-07-18","ZATA"
10,10,10,10,5170800,"2024-07-19","ZATA"
11,11,11,11,6347800,"2024-07-22","ZATA"
12,12,10,10,32017400,"2024-07-23","ZATA"
10,10,9,9,16268900,"2024-07-24","ZATA"
8,8,8,8,22980900,"2024-07-25","ZATA"
8,8,8,8,15724900,"2024-07-26","ZATA"
8,8,8,8,28679900,"2024-07-29","ZATA"
8,9,8,9,10034900,"2024-07-30","ZATA"
9,9,9,9,7450100,"2024-07-31","ZATA"
9,9,9,9,13174400,"2024-08-01","ZATA"
9,9,9,9,6361400,"2024-08-02","ZATA"
9,9,9,9,3666100,"2024-08-05","ZATA"
9,9,8,8,506200,"2024-08-06","ZATA"
8,9,8,9,738800,"2024-08-07","ZATA"
9,9,8,8,1144900,"2024-08-08","ZATA"
8,8,8,8,4902500,"2024-08-09","ZATA"
8,8,8,8,2031100,"2024-08-12","ZATA"
8,9,8,9,2101600,"2024-08-13","ZATA"
9,9,8,8,5072800,"2024-08-14","ZATA"
9,9,8,9,1047200,"2024-08-15","ZATA"
9,9,8,8,1772700,"2024-08-16","ZATA"
8,8,8,8,1971800,"2024-08-19","ZATA"
9,9,8,8,3162600,"2024-08-20","ZATA"
9,9,9,9,6221800,"2024-08-21","ZATA"
9,9,9,9,16391500,"2024-08-22","ZATA"
9,9,9,9,3265200,"2024-08-23","ZATA"
9,10,9,9,3061000,"2024-08-26","ZATA"
9,10,9,10,4253100,"2024-08-27","ZATA"
11,11,11,11,22233300,"2024-08-28","ZATA"
12,12,12,12,18674500,"2024-08-29","ZATA"
13,13,12,12,12059300,"2024-08-30","ZATA"
11,11,11,11,27592300,"2024-09-02","ZATA"
11,11,10,11,5911300,"2024-09-03","ZATA"
10,11,10,10,20986700,"2024-09-04","ZATA"
10,10,10,10,4416700,"2024-09-05","ZATA"
10,11,10,11,6659900,"2024-09-06","ZATA"
11,11,11,11,3676600,"2024-09-09","ZATA"
11,11,10,11,1749100,"2024-09-10","ZATA"
11,11,10,10,6689800,"2024-09-11","ZATA"
10,10,10,10,4554800,"2024-09-12","ZATA"
11,11,10,10,2133800,"2024-09-13","ZATA"
10,10,10,10,11527200,"2024-09-17","ZATA"
10,10,10,10,3836400,"2024-09-18","ZATA"
11,11,10,11,630600,"2024-09-19","ZATA"
10,10,10,10,3082300,"2024-09-20","ZATA"
10,10,10,10,1894200,"2024-09-23","ZATA"
10,10,9,9,8091000,"2024-09-24","ZATA"
10,10,10,10,4355000,"2024-09-25","ZATA"
10,10,9,10,3807400,"2024-09-26","ZATA"
10,10,10,10,3185400,"2024-09-27","ZATA"
10,10,10,10,1372600,"2024-09-30","ZATA"
10,11,10,11,2100400,"2024-10-01","ZATA"
10,10,10,10,4125800,"2024-10-02","ZATA"
9,10,9,10,833800,"2024-10-03","ZATA"
9,10,9,10,1551100,"2024-10-04","ZATA"
10,10,9,10,1355300,"2024-10-07","ZATA"
10,10,9,9,9578800,"2024-10-08","ZATA"
9,9,9,9,218700,"2024-10-09","ZATA"
9,9,9,9,656800,"2024-10-10","ZATA"
10,10,9,9,641900,"2024-10-11","ZATA"
9,9,9,9,905300,"2024-10-14","ZATA"
10,10,9,9,1124300,"2024-10-15","ZATA"
9,9,9,9,1284800,"2024-10-16","ZATA"
9,9,9,9,2374500,"2024-10-17","ZATA"
9,9,9,9,4774500,"2024-10-18","ZATA"
9,10,9,10,603600,"2024-10-21","ZATA"
9,10,9,10,492000,"2024-10-22","ZATA"
9,10,9,10,322200,"2024-10-23","ZATA"
9,10,9,10,829200,"2024-10-24","ZATA"
9,10,9,10,680100,"2024-10-25","ZATA"
10,10,9,10,839400,"2024-10-28","ZATA"
9,10,9,9,1901400,"2024-10-29","ZATA"
9,10,9,9,3946200,"2024-10-30","ZATA"
9,9,9,9,5999100,"2024-10-31","ZATA"
9,9,8,8,1777200,"2024-11-01","ZATA"
8,9,8,8,1695700,"2024-11-04","ZATA"
9,9,8,8,1528000,"2024-11-05","ZATA"
8,8,8,8,1692700,"2024-11-06","ZATA"
8,8,8,8,3630300,"2024-11-07","ZATA"
8,9,8,8,1087900,"2024-11-08","ZATA"
8,9,8,8,683800,"2024-11-11","ZATA"
8,8,8,8,5598600,"2024-11-12","ZATA"
8,9,8,8,4057900,"2024-11-13","ZATA"
8,9,8,9,482100,"2024-11-14","ZATA"
9,9,8,9,667100,"2024-11-15","ZATA"
9,9,8,8,3866300,"2024-11-18","ZATA"
8,8,8,8,6047300,"2024-11-19","ZATA"
8,8,8,8,1708500,"2024-11-20","ZATA"
8,9,8,9,312800,"2024-11-21","ZATA"
8,9,8,9,144900,"2024-11-22","ZATA"
9,9,9,9,981500,"2024-11-25","ZATA"
9,9,8,9,136500,"2024-11-26","ZATA"
8,9,8,9,4333300,"2024-11-28","ZATA"
9,9,8,9,1155800,"2024-11-29","ZATA"
9,9,8,9,840400,"2024-12-02","ZATA"
9,9,8,8,7951400,"2024-12-03","ZATA"
8,9,8,9,1713800,"2024-12-04","ZATA"
8,8,8,8,3791300,"2024-12-05","ZATA"
9,9,8,9,1601300,"2024-12-06","ZATA"
9,9,9,9,663400,"2024-12-09","ZATA"
9,9,9,9,2196100,"2024-12-10","ZATA"
9,9,9,9,901400,"2024-12-11","ZATA"
9,9,9,9,1515600,"2024-12-12","ZATA"
9,9,9,9,13565900,"2024-12-13","ZATA"
9,10,9,10,1482500,"2024-12-16","ZATA"
10,10,9,9,7671300,"2024-12-17","ZATA"
8,9,8,9,920900,"2024-12-18","ZATA"
9,9,9,9,2028600,"2024-12-19","ZATA"
8,9,8,9,1221900,"2024-12-20","ZATA"
9,9,9,9,558700,"2024-12-23","ZATA"
8,9,8,9,272400,"2024-12-24","ZATA"
9,9,9,9,1929400,"2024-12-27","ZATA"
9,9,9,9,4537600,"2024-12-30","ZATA"
9,9,8,9,598700,"2025-01-02","ZATA"
9,9,9,9,1632900,"2025-01-03","ZATA"
9,9,9,9,14245500,"2025-01-06","ZATA"
9,9,9,9,3968400,"2025-01-07","ZATA"
9,9,9,9,1013100,"2025-01-08","ZATA"
9,9,9,9,3235100,"2025-01-09","ZATA"
9,10,9,10,37332900,"2025-01-10","ZATA"
10,11,10,11,35995300,"2025-01-13","ZATA"
11,12,11,12,19228600,"2025-01-14","ZATA"
13,13,11,11,17787000,"2025-01-15","ZATA"
10,10,10,10,4347800,"2025-01-16","ZATA"
9,10,9,10,8610300,"2025-01-17","ZATA"
10,10,9,9,7658700,"2025-01-20","ZATA"
10,10,9,9,20512000,"2025-01-21","ZATA"
9,10,9,10,4313400,"2025-01-22","ZATA"
9,9,9,9,9025800,"2025-01-23","ZATA"
9,9,9,9,11187000,"2025-01-24","ZATA"
9,9,9,9,4405000,"2025-01-30","ZATA"
9,10,9,10,571600,"2025-01-31","ZATA"
10,10,9,10,1821800,"2025-02-03","ZATA"
9,10,9,10,1046100,"2025-02-04","ZATA"
9,10,9,10,2505700,"2025-02-05","ZATA"
10,10,9,9,4604900,"2025-02-06","ZATA"
9,9,9,9,4554200,"2025-02-07","ZATA"
9,9,9,9,7313200,"2025-02-10","ZATA"
9,9,9,9,637100,"2025-02-11","ZATA"
9,9,8,8,737400,"2025-02-12","ZATA"
9,9,9,9,2039000,"2025-02-13","ZATA"
9,9,9,9,2153200,"2025-02-14","ZATA"
9,9,9,9,2904100,"2025-02-17","ZATA"
9,9,9,9,1554300,"2025-02-18","ZATA"
9,9,9,9,3245600,"2025-02-19","ZATA"
9,9,8,9,3177700,"2025-02-20","ZATA"
9,9,9,9,5770900,"2025-02-21","ZATA"
9,10,9,10,2614900,"2025-02-24","ZATA"
9,9,9,9,4289300,"2025-02-25","ZATA"
9,9,8,9,1633600,"2025-02-26","ZATA"
9,9,8,8,884400,"2025-02-27","ZATA"
8,9,8,8,4556800,"2025-02-28","ZATA"
9,9,8,9,1737200,"2025-03-03","ZATA"
8,9,8,9,2310000,"2025-03-04","ZATA"