"Open","High","Low","Close","Volume","Date","Emiten"
930,970,865,865,706846700,"2021-12-08","AVIA"
850,850,805,835,441667300,"2021-12-09","AVIA"
845,910,830,875,323110900,"2021-12-10","AVIA"
885,905,880,895,109784700,"2021-12-13","AVIA"
900,900,860,885,87670400,"2021-12-14","AVIA"
885,890,865,890,82526500,"2021-12-15","AVIA"
890,920,880,920,66413900,"2021-12-16","AVIA"
915,915,895,905,31019500,"2021-12-17","AVIA"
905,910,860,890,40745200,"2021-12-20","AVIA"
890,905,875,895,86599300,"2021-12-21","AVIA"
895,915,890,910,50830800,"2021-12-22","AVIA"
915,920,895,915,41850100,"2021-12-23","AVIA"
915,915,905,910,32457000,"2021-12-24","AVIA"
915,935,910,935,72660400,"2021-12-27","AVIA"
930,940,920,930,64104700,"2021-12-28","AVIA"
930,935,905,915,42827500,"2021-12-29","AVIA"
915,925,895,925,42617000,"2021-12-30","AVIA"
925,925,910,925,31289500,"2022-01-03","AVIA"
920,930,915,920,29066600,"2022-01-04","AVIA"
920,920,905,910,27027000,"2022-01-05","AVIA"
910,920,900,915,28528300,"2022-01-06","AVIA"
915,925,910,915,22357500,"2022-01-07","AVIA"
915,920,910,920,17391800,"2022-01-10","AVIA"
920,920,885,890,39591200,"2022-01-11","AVIA"
890,915,885,910,30221400,"2022-01-12","AVIA"
910,920,900,905,15839900,"2022-01-13","AVIA"
900,920,900,920,25637200,"2022-01-14","AVIA"
920,920,905,905,16791600,"2022-01-17","AVIA"
905,920,880,885,36965300,"2022-01-18","AVIA"
885,905,885,900,24067400,"2022-01-19","AVIA"
900,910,895,905,23994300,"2022-01-20","AVIA"
905,905,880,890,40305700,"2022-01-21","AVIA"
890,895,870,885,33067100,"2022-01-24","AVIA"
885,885,855,880,49395300,"2022-01-25","AVIA"
880,890,870,885,22790300,"2022-01-26","AVIA"
885,895,865,880,26036500,"2022-01-27","AVIA"
875,890,865,870,35030900,"2022-01-28","AVIA"
875,875,865,870,22683000,"2022-01-31","AVIA"
880,880,865,875,29276000,"2022-02-02","AVIA"
870,890,870,875,22938500,"2022-02-03","AVIA"
875,880,860,875,26269800,"2022-02-04","AVIA"
875,885,865,870,21508500,"2022-02-07","AVIA"
870,870,855,865,30781000,"2022-02-08","AVIA"
865,865,850,855,28983200,"2022-02-09","AVIA"
855,860,850,850,34853600,"2022-02-10","AVIA"
850,850,820,840,50623000,"2022-02-11","AVIA"
840,840,825,830,22624200,"2022-02-14","AVIA"
830,835,810,815,41283200,"2022-02-15","AVIA"
815,825,815,825,36425300,"2022-02-16","AVIA"
825,870,825,860,49078800,"2022-02-17","AVIA"
860,865,850,860,29146800,"2022-02-18","AVIA"
860,865,845,850,23894600,"2022-02-21","AVIA"
850,850,830,835,23576500,"2022-02-22","AVIA"
840,840,810,815,51531500,"2022-02-23","AVIA"
820,820,805,810,45332000,"2022-02-24","AVIA"
810,820,805,815,17261800,"2022-02-25","AVIA"
820,820,805,810,45469900,"2022-03-01","AVIA"
815,815,800,805,34303900,"2022-03-02","AVIA"
800,805,755,755,75007500,"2022-03-04","AVIA"
760,760,705,710,80295600,"2022-03-07","AVIA"
710,715,685,710,57287000,"2022-03-08","AVIA"
710,715,700,715,32026700,"2022-03-09","AVIA"
715,725,705,715,50174300,"2022-03-10","AVIA"
720,745,715,730,90505100,"2022-03-11","AVIA"
730,730,730,730,0,"2022-03-14","AVIA"
735,735,715,730,40146800,"2022-03-15","AVIA"
730,730,720,725,35192600,"2022-03-16","AVIA"
730,785,725,785,56905900,"2022-03-17","AVIA"
785,785,750,760,41117200,"2022-03-18","AVIA"
760,765,740,755,25257000,"2022-03-21","AVIA"
755,760,740,745,41816400,"2022-03-22","AVIA"
750,750,730,735,42483300,"2022-03-23","AVIA"
740,755,730,745,47170400,"2022-03-24","AVIA"
750,750,730,750,35096300,"2022-03-25","AVIA"
750,755,740,745,34740200,"2022-03-28","AVIA"
750,765,735,760,40636300,"2022-03-29","AVIA"
765,805,755,800,49521500,"2022-03-30","AVIA"
805,805,765,780,31715500,"2022-03-31","AVIA"
780,780,760,765,52485700,"2022-04-01","AVIA"
765,765,750,760,19518400,"2022-04-04","AVIA"
760,765,750,755,17910200,"2022-04-05","AVIA"
760,765,750,765,22404500,"2022-04-06","AVIA"
765,790,755,775,44154700,"2022-04-07","AVIA"
780,785,775,785,19302000,"2022-04-08","AVIA"
785,785,760,765,25499900,"2022-04-11","AVIA"
770,770,740,770,24629600,"2022-04-12","AVIA"
770,785,755,780,30006600,"2022-04-13","AVIA"
780,795,775,790,23576600,"2022-04-14","AVIA"
785,825,780,820,43637500,"2022-04-18","AVIA"
820,835,810,830,40574400,"2022-04-19","AVIA"
830,835,815,830,32535200,"2022-04-20","AVIA"
830,835,820,830,28660200,"2022-04-21","AVIA"
830,840,825,835,22256500,"2022-04-22","AVIA"
830,835,825,830,23724900,"2022-04-25","AVIA"
830,845,825,830,40521700,"2022-04-26","AVIA"
830,835,775,790,68547700,"2022-04-27","AVIA"
790,820,785,820,31822200,"2022-04-28","AVIA"
820,820,790,795,36028100,"2022-05-09","AVIA"
795,800,785,790,24434600,"2022-05-10","AVIA"
790,795,760,765,23093000,"2022-05-11","AVIA"
765,765,715,720,51568100,"2022-05-12","AVIA"
720,725,685,710,57109900,"2022-05-13","AVIA"
710,745,700,745,40752400,"2022-05-17","AVIA"
745,760,740,750,23887200,"2022-05-18","AVIA"
745,750,720,745,32108800,"2022-05-19","AVIA"
745,800,740,785,68912600,"2022-05-20","AVIA"
785,785,735,735,42647500,"2022-05-23","AVIA"
735,745,710,745,32851900,"2022-05-24","AVIA"
745,750,735,740,65107000,"2022-05-25","AVIA"
740,750,715,740,72072100,"2022-05-27","AVIA"
740,740,720,730,30378800,"2022-05-30","AVIA"
730,740,715,740,63001500,"2022-05-31","AVIA"
740,765,730,735,49817600,"2022-06-02","AVIA"
735,780,735,765,33574300,"2022-06-03","AVIA"
770,785,765,775,51034200,"2022-06-06","AVIA"
775,800,765,780,32217200,"2022-06-07","AVIA"
780,800,770,770,51041500,"2022-06-08","AVIA"
770,810,765,780,52505300,"2022-06-09","AVIA"
780,785,755,755,32873700,"2022-06-10","AVIA"
755,795,750,750,58731300,"2022-06-13","AVIA"
750,810,750,795,75284800,"2022-06-14","AVIA"
795,805,780,800,47171100,"2022-06-15","AVIA"
800,840,795,820,62739200,"2022-06-16","AVIA"
820,825,765,790,291322600,"2022-06-17","AVIA"
790,800,760,780,22826000,"2022-06-20","AVIA"
780,790,765,775,16266000,"2022-06-21","AVIA"
775,805,775,805,23235900,"2022-06-22","AVIA"
805,830,790,820,44543200,"2022-06-23","AVIA"
820,855,815,820,42272200,"2022-06-24","AVIA"
815,845,805,805,21891300,"2022-06-27","AVIA"
805,825,800,815,19767300,"2022-06-28","AVIA"
815,830,810,815,19257000,"2022-06-29","AVIA"
820,825,810,815,23480400,"2022-06-30","AVIA"
820,845,815,825,32555000,"2022-07-01","AVIA"
825,830,820,825,31769500,"2022-07-04","AVIA"
825,870,820,865,79542800,"2022-07-05","AVIA"
865,875,855,865,34193200,"2022-07-06","AVIA"
865,865,855,860,14226800,"2022-07-07","AVIA"
860,900,860,890,43068100,"2022-07-08","AVIA"
895,910,890,910,40356000,"2022-07-11","AVIA"
910,930,910,930,57078200,"2022-07-12","AVIA"
930,960,925,950,93015400,"2022-07-13","AVIA"
950,955,930,945,49183500,"2022-07-14","AVIA"
945,945,915,925,56369800,"2022-07-15","AVIA"
925,930,875,885,45433500,"2022-07-18","AVIA"
885,910,870,910,39005300,"2022-07-19","AVIA"
910,920,900,915,24439200,"2022-07-20","AVIA"
910,915,890,895,27505400,"2022-07-21","AVIA"
895,895,855,860,32646900,"2022-07-22","AVIA"
860,870,850,855,25986900,"2022-07-25","AVIA"
860,875,850,850,31252200,"2022-07-26","AVIA"
850,875,850,865,25849900,"2022-07-27","AVIA"
865,900,860,890,35029100,"2022-07-28","AVIA"
890,895,840,855,48501200,"2022-07-29","AVIA"
855,860,835,850,49260500,"2022-08-01","AVIA"
850,925,850,900,93513200,"2022-08-02","AVIA"
900,915,890,900,38943800,"2022-08-03","AVIA"
900,900,875,885,59194800,"2022-08-04","AVIA"
890,895,850,860,33883300,"2022-08-05","AVIA"
860,880,855,870,34873300,"2022-08-08","AVIA"
870,895,860,880,35432000,"2022-08-09","AVIA"
885,905,875,900,42747900,"2022-08-10","AVIA"
900,905,885,895,17399000,"2022-08-11","AVIA"
895,910,890,900,19258500,"2022-08-12","AVIA"
900,930,890,895,30811600,"2022-08-15","AVIA"
895,900,880,885,20395300,"2022-08-16","AVIA"
885,885,865,875,17837400,"2022-08-18","AVIA"
875,900,875,885,20523200,"2022-08-19","AVIA"
885,905,880,900,33752400,"2022-08-22","AVIA"
900,900,890,890,21329800,"2022-08-23","AVIA"
890,900,885,895,32184400,"2022-08-24","AVIA"
895,895,845,855,49099900,"2022-08-25","AVIA"
855,855,805,805,47790900,"2022-08-26","AVIA"
805,805,775,795,37066000,"2022-08-29","AVIA"
795,810,790,800,48736800,"2022-08-30","AVIA"
800,800,775,780,36100700,"2022-08-31","AVIA"
780,790,775,790,29292600,"2022-09-01","AVIA"
790,810,785,805,25533900,"2022-09-02","AVIA"
800,830,800,820,33643600,"2022-09-05","AVIA"
825,850,820,835,29773600,"2022-09-06","AVIA"
840,840,815,815,36134600,"2022-09-07","AVIA"
820,845,815,845,35064800,"2022-09-08","AVIA"
850,860,835,845,33602700,"2022-09-09","AVIA"
850,865,840,865,24133600,"2022-09-12","AVIA"
865,870,805,805,53180100,"2022-09-13","AVIA"
800,825,780,815,46121000,"2022-09-14","AVIA"
820,830,810,810,26490900,"2022-09-15","AVIA"
810,875,800,875,155780200,"2022-09-16","AVIA"
875,875,825,845,31620300,"2022-09-19","AVIA"
845,850,825,835,18301900,"2022-09-20","AVIA"
835,840,815,825,9833200,"2022-09-21","AVIA"
820,835,815,830,21709800,"2022-09-22","AVIA"
830,830,810,825,15974900,"2022-09-23","AVIA"
825,840,810,820,21703100,"2022-09-26","AVIA"
820,835,805,805,27701000,"2022-09-27","AVIA"
805,830,805,810,16960000,"2022-09-28","AVIA"
815,825,805,825,26330200,"2022-09-29","AVIA"
820,830,780,795,50128400,"2022-09-30","AVIA"
800,840,785,825,24384200,"2022-10-03","AVIA"
825,840,815,830,24173500,"2022-10-04","AVIA"
825,845,820,835,24051700,"2022-10-05","AVIA"
835,845,820,820,16974200,"2022-10-06","AVIA"
820,845,820,840,18160200,"2022-10-07","AVIA"
840,845,835,840,23417900,"2022-10-10","AVIA"
840,840,815,825,19239000,"2022-10-11","AVIA"
825,825,815,820,19839000,"2022-10-12","AVIA"
820,820,790,795,23346000,"2022-10-13","AVIA"
795,800,760,770,59747200,"2022-10-14","AVIA"
770,780,735,780,34538400,"2022-10-17","AVIA"
785,795,775,790,27798700,"2022-10-18","AVIA"
790,790,780,785,12567700,"2022-10-19","AVIA"
785,785,770,775,10445900,"2022-10-20","AVIA"
775,800,770,780,18897500,"2022-10-21","AVIA"
780,785,765,765,14541500,"2022-10-24","AVIA"
765,770,750,755,15469500,"2022-10-25","AVIA"
750,755,735,750,28362700,"2022-10-26","AVIA"
745,755,745,750,27330800,"2022-10-27","AVIA"
750,750,725,730,32622600,"2022-10-28","AVIA"
730,785,725,785,29138100,"2022-10-31","AVIA"
785,790,775,785,19830300,"2022-11-01","AVIA"
785,800,770,790,34608900,"2022-11-02","AVIA"
790,790,760,775,22133000,"2022-11-03","AVIA"
770,785,755,785,16883900,"2022-11-04","AVIA"
785,785,770,785,15594800,"2022-11-07","AVIA"
780,780,755,760,30652900,"2022-11-08","AVIA"
755,770,740,740,11449700,"2022-11-09","AVIA"
745,750,730,730,14135200,"2022-11-10","AVIA"
735,745,730,735,6368800,"2022-11-11","AVIA"
735,740,720,725,10347000,"2022-11-14","AVIA"
730,735,720,720,4740200,"2022-11-15","AVIA"
720,730,715,725,7863700,"2022-11-16","AVIA"
730,755,725,750,8355700,"2022-11-17","AVIA"
755,755,730,740,2274800,"2022-11-18","AVIA"
740,770,740,760,20403800,"2022-11-21","AVIA"
760,800,760,790,21565600,"2022-11-22","AVIA"
790,815,780,800,26235700,"2022-11-23","AVIA"
805,830,800,820,18029300,"2022-11-24","AVIA"
830,830,800,805,11888000,"2022-11-25","AVIA"
815,815,790,800,6661700,"2022-11-28","AVIA"
800,800,770,800,5752700,"2022-11-29","AVIA"
800,800,770,770,4754500,"2022-11-30","AVIA"
770,795,760,760,19701000,"2022-12-01","AVIA"
765,765,715,720,80865000,"2022-12-02","AVIA"
720,740,700,725,49003500,"2022-12-05","AVIA"
725,735,720,725,15612100,"2022-12-06","AVIA"
725,735,720,725,14554800,"2022-12-07","AVIA"
725,730,720,730,12459400,"2022-12-08","AVIA"
730,730,710,720,16111300,"2022-12-09","AVIA"
725,730,715,725,11901700,"2022-12-12","AVIA"
725,740,720,735,20982400,"2022-12-13","AVIA"
740,740,710,715,28466300,"2022-12-14","AVIA"
715,720,700,710,42920800,"2022-12-15","AVIA"
710,710,665,665,171044100,"2022-12-16","AVIA"
640,660,620,645,45558000,"2022-12-19","AVIA"
650,650,630,635,3838000,"2022-12-20","AVIA"
635,655,620,645,8156800,"2022-12-21","AVIA"
645,655,630,640,2043700,"2022-12-22","AVIA"
640,645,630,630,15354100,"2022-12-23","AVIA"
635,640,625,630,7893100,"2022-12-26","AVIA"
635,640,630,635,11761600,"2022-12-27","AVIA"
635,655,630,650,21268800,"2022-12-28","AVIA"
650,660,630,640,22949200,"2022-12-29","AVIA"
640,645,630,630,8615700,"2022-12-30","AVIA"
630,635,620,625,12435500,"2023-01-02","AVIA"
625,630,610,620,55965000,"2023-01-03","AVIA"
620,630,615,620,17522700,"2023-01-04","AVIA"
620,625,605,620,8914000,"2023-01-05","AVIA"
620,625,610,625,7466500,"2023-01-06","AVIA"
625,625,610,620,1470800,"2023-01-09","AVIA"
620,625,600,605,7272500,"2023-01-10","AVIA"
605,605,590,595,15081900,"2023-01-11","AVIA"
600,640,600,630,13472800,"2023-01-12","AVIA"
630,640,625,630,3407100,"2023-01-13","AVIA"
630,660,625,660,10600500,"2023-01-16","AVIA"
660,680,655,680,7523400,"2023-01-17","AVIA"
685,685,665,675,4110800,"2023-01-18","AVIA"
675,675,660,670,2053300,"2023-01-19","AVIA"
670,680,660,670,5673100,"2023-01-20","AVIA"
670,675,655,665,1041600,"2023-01-24","AVIA"
665,670,660,670,999000,"2023-01-25","AVIA"
670,680,665,665,3617300,"2023-01-26","AVIA"
670,675,660,660,3753800,"2023-01-27","AVIA"
665,665,655,660,1376700,"2023-01-30","AVIA"
660,660,640,650,4333800,"2023-01-31","AVIA"
650,660,645,655,5836500,"2023-02-01","AVIA"
655,680,655,675,8139800,"2023-02-02","AVIA"
675,685,665,670,1288000,"2023-02-03","AVIA"
670,670,650,650,9177700,"2023-02-06","AVIA"
650,660,645,650,3009600,"2023-02-07","AVIA"
650,660,650,660,3081600,"2023-02-08","AVIA"
660,670,650,665,2926000,"2023-02-09","AVIA"
665,670,630,630,6604800,"2023-02-10","AVIA"
635,650,630,645,2155200,"2023-02-13","AVIA"
645,660,640,650,18499000,"2023-02-14","AVIA"
655,655,635,635,23285800,"2023-02-15","AVIA"
640,650,635,640,20122600,"2023-02-16","AVIA"
640,655,635,640,20088700,"2023-02-17","AVIA"
640,640,630,640,20229600,"2023-02-20","AVIA"
640,650,635,640,19814400,"2023-02-21","AVIA"
640,645,625,625,12108700,"2023-02-22","AVIA"
635,635,625,625,3700500,"2023-02-23","AVIA"
630,630,610,615,11786100,"2023-02-24","AVIA"
615,625,605,615,5280400,"2023-02-27","AVIA"
615,635,605,625,7782700,"2023-02-28","AVIA"
625,625,610,615,5939400,"2023-03-01","AVIA"
615,620,610,615,1908200,"2023-03-02","AVIA"
615,620,605,605,8136300,"2023-03-03","AVIA"
605,610,600,610,6349100,"2023-03-06","AVIA"
610,615,605,615,2742700,"2023-03-07","AVIA"
615,620,605,610,3976300,"2023-03-08","AVIA"
610,620,605,620,4351800,"2023-03-09","AVIA"
620,620,610,615,799100,"2023-03-10","AVIA"
615,615,595,610,1993700,"2023-03-13","AVIA"
610,615,605,605,3693100,"2023-03-14","AVIA"
605,615,605,605,1513600,"2023-03-15","AVIA"
605,605,570,575,13441100,"2023-03-16","AVIA"
575,590,565,575,10537000,"2023-03-17","AVIA"
580,580,570,570,2387100,"2023-03-20","AVIA"
570,575,565,570,3086200,"2023-03-21","AVIA"
570,605,570,590,20953400,"2023-03-24","AVIA"
590,595,580,590,561900,"2023-03-27","AVIA"
595,610,585,600,7747600,"2023-03-28","AVIA"
600,605,575,580,9152000,"2023-03-29","AVIA"
585,590,575,585,4211200,"2023-03-30","AVIA"
585,600,580,595,1423500,"2023-03-31","AVIA"
595,605,585,605,1714800,"2023-04-03","AVIA"
605,605,590,595,17143400,"2023-04-04","AVIA"
590,605,585,605,2515300,"2023-04-05","AVIA"
595,625,595,620,4222300,"2023-04-06","AVIA"
620,635,610,620,5950300,"2023-04-10","AVIA"
625,625,595,600,3874500,"2023-04-11","AVIA"
600,605,575,575,15728600,"2023-04-12","AVIA"
580,590,575,585,6485300,"2023-04-13","AVIA"
595,595,580,585,3700000,"2023-04-14","AVIA"
585,590,570,580,6747900,"2023-04-17","AVIA"
580,580,565,570,5517500,"2023-04-18","AVIA"
570,620,565,610,16718500,"2023-04-26","AVIA"
610,635,590,615,15277500,"2023-04-27","AVIA"
615,620,585,600,7542200,"2023-04-28","AVIA"
600,600,585,600,13321000,"2023-05-02","AVIA"
595,625,595,625,6447300,"2023-05-03","AVIA"
625,630,615,630,7200900,"2023-05-04","AVIA"
630,635,620,630,15633500,"2023-05-05","AVIA"
635,650,625,650,30242400,"2023-05-08","AVIA"
650,655,630,635,12280800,"2023-05-09","AVIA"
640,680,635,670,16658000,"2023-05-10","AVIA"
670,675,650,665,5541600,"2023-05-11","AVIA"
665,730,660,705,30791400,"2023-05-12","AVIA"
715,730,685,690,22668400,"2023-05-15","AVIA"
685,695,665,685,10256000,"2023-05-16","AVIA"
685,695,680,690,3477800,"2023-05-17","AVIA"
690,715,675,700,17130800,"2023-05-19","AVIA"
700,705,690,700,3036800,"2023-05-22","AVIA"
700,725,695,715,13102600,"2023-05-23","AVIA"
715,715,700,715,3284200,"2023-05-24","AVIA"
715,715,690,700,4040100,"2023-05-25","AVIA"
690,700,675,690,4621900,"2023-05-26","AVIA"
695,700,690,695,4365000,"2023-05-29","AVIA"
695,700,685,695,2996400,"2023-05-30","AVIA"
695,695,680,685,3926600,"2023-05-31","AVIA"
690,730,680,730,16617100,"2023-06-05","AVIA"
730,735,710,720,8858900,"2023-06-06","AVIA"
720,760,715,745,20779600,"2023-06-07","AVIA"
750,750,725,735,4761600,"2023-06-08","AVIA"
735,740,720,730,5575600,"2023-06-09","AVIA"
730,740,710,710,8800900,"2023-06-12","AVIA"
710,715,700,705,5246100,"2023-06-13","AVIA"
705,710,685,695,5936000,"2023-06-14","AVIA"
690,700,650,680,9997200,"2023-06-15","AVIA"
680,685,655,670,11228100,"2023-06-16","AVIA"
665,720,665,705,8776800,"2023-06-19","AVIA"
705,715,680,680,6127300,"2023-06-20","AVIA"
680,685,655,665,6585600,"2023-06-21","AVIA"
665,670,655,660,3893100,"2023-06-22","AVIA"
660,680,660,675,8582600,"2023-06-23","AVIA"
685,685,665,665,9361500,"2023-06-26","AVIA"
665,670,655,665,5908700,"2023-06-27","AVIA"
660,670,655,660,6953400,"2023-07-03","AVIA"
670,670,655,655,2792800,"2023-07-04","AVIA"
660,660,635,650,15485200,"2023-07-05","AVIA"
655,660,645,650,5706100,"2023-07-06","AVIA"
650,665,650,665,6418300,"2023-07-07","AVIA"
670,670,650,655,8925600,"2023-07-10","AVIA"
655,665,650,655,5759400,"2023-07-11","AVIA"
660,660,635,645,11170200,"2023-07-12","AVIA"
645,650,640,640,2701900,"2023-07-13","AVIA"
655,655,640,645,5416600,"2023-07-14","AVIA"
645,645,635,640,20930800,"2023-07-17","AVIA"
640,640,620,625,10893700,"2023-07-18","AVIA"
625,630,620,620,9429500,"2023-07-20","AVIA"
620,625,605,610,6573300,"2023-07-21","AVIA"
610,635,610,620,6222600,"2023-07-24","AVIA"
630,630,610,620,12666400,"2023-07-25","AVIA"
625,625,615,620,2779100,"2023-07-26","AVIA"
620,620,610,615,3724600,"2023-07-27","AVIA"
605,620,605,610,3871100,"2023-07-28","AVIA"
615,625,610,620,6781200,"2023-07-31","AVIA"
625,625,610,615,1758700,"2023-08-01","AVIA"
615,620,610,610,3529400,"2023-08-02","AVIA"
615,625,610,610,11742200,"2023-08-03","AVIA"
610,620,610,615,10589300,"2023-08-04","AVIA"
620,640,610,640,11628600,"2023-08-07","AVIA"
650,650,630,640,11582100,"2023-08-08","AVIA"
640,645,630,645,8529500,"2023-08-09","AVIA"
645,650,635,640,4926900,"2023-08-10","AVIA"
640,645,620,635,4785800,"2023-08-11","AVIA"
635,640,615,620,4362900,"2023-08-14","AVIA"
620,630,610,615,2785100,"2023-08-15","AVIA"
615,615,600,600,13962100,"2023-08-16","AVIA"
600,615,600,615,2830000,"2023-08-18","AVIA"
610,620,610,615,1653100,"2023-08-21","AVIA"
615,625,605,615,2162200,"2023-08-22","AVIA"
610,615,605,610,1998100,"2023-08-23","AVIA"
605,620,605,620,5609900,"2023-08-24","AVIA"
625,625,605,620,8160300,"2023-08-25","AVIA"
620,620,600,605,9613100,"2023-08-28","AVIA"
605,605,600,605,2948000,"2023-08-29","AVIA"
605,605,595,595,12152500,"2023-08-30","AVIA"
595,605,595,600,6176900,"2023-08-31","AVIA"
600,605,595,600,5108500,"2023-09-01","AVIA"
600,605,595,600,2722500,"2023-09-04","AVIA"
600,600,585,595,8914100,"2023-09-05","AVIA"
595,600,590,595,3889200,"2023-09-06","AVIA"
595,595,590,590,1849900,"2023-09-07","AVIA"
595,595,590,590,11572000,"2023-09-08","AVIA"
590,600,590,595,7241900,"2023-09-11","AVIA"
600,600,575,585,12766500,"2023-09-12","AVIA"
585,595,575,580,27639600,"2023-09-13","AVIA"
580,580,565,565,24002300,"2023-09-14","AVIA"
565,600,550,600,35503800,"2023-09-15","AVIA"
600,600,560,575,21991900,"2023-09-18","AVIA"
580,585,565,575,25131800,"2023-09-19","AVIA"
565,580,565,570,8265800,"2023-09-20","AVIA"
570,575,565,570,5373300,"2023-09-21","AVIA"
570,575,570,570,5730400,"2023-09-22","AVIA"
575,575,570,575,3275800,"2023-09-25","AVIA"
570,575,560,560,12145200,"2023-09-26","AVIA"
565,570,555,560,11388400,"2023-09-27","AVIA"
560,570,555,560,3148100,"2023-09-29","AVIA"
565,565,555,560,3358100,"2023-10-02","AVIA"
560,560,550,555,2918600,"2023-10-03","AVIA"
555,555,535,555,6231900,"2023-10-04","AVIA"
555,570,550,570,13578300,"2023-10-05","AVIA"
570,575,555,560,4411400,"2023-10-06","AVIA"
565,565,550,555,4067000,"2023-10-09","AVIA"
560,560,550,555,7810700,"2023-10-10","AVIA"
560,560,535,535,20273700,"2023-10-11","AVIA"
540,545,530,535,7221300,"2023-10-12","AVIA"
540,540,525,535,9019100,"2023-10-13","AVIA"
535,540,525,535,6321700,"2023-10-16","AVIA"
535,540,530,540,2524700,"2023-10-17","AVIA"
540,540,520,520,11509500,"2023-10-18","AVIA"
520,525,510,515,22208900,"2023-10-19","AVIA"
515,515,505,510,14406000,"2023-10-20","AVIA"
510,510,500,500,13359800,"2023-10-23","AVIA"
505,515,500,510,38981200,"2023-10-24","AVIA"
505,510,492,500,28884600,"2023-10-25","AVIA"
500,500,490,494,18168200,"2023-10-26","AVIA"
498,498,486,494,15681000,"2023-10-27","AVIA"
494,498,488,490,13090900,"2023-10-30","AVIA"
496,520,490,500,27296600,"2023-10-31","AVIA"
510,525,496,496,31540500,"2023-11-01","AVIA"
500,505,484,484,38642900,"2023-11-02","AVIA"
484,490,468,484,47689900,"2023-11-03","AVIA"
488,515,486,510,18446200,"2023-11-06","AVIA"
515,530,505,520,25975900,"2023-11-07","AVIA"
525,525,492,500,21308600,"2023-11-08","AVIA"
500,500,496,500,8579800,"2023-11-09","AVIA"
500,500,490,500,7862000,"2023-11-10","AVIA"
498,510,498,505,10011300,"2023-11-13","AVIA"
500,505,492,498,8108400,"2023-11-14","AVIA"
498,498,486,490,16567700,"2023-11-15","AVIA"
490,490,480,482,13570000,"2023-11-16","AVIA"
484,484,478,482,9075500,"2023-11-17","AVIA"
486,490,482,484,4521600,"2023-11-20","AVIA"
480,488,480,486,12912500,"2023-11-21","AVIA"
488,488,478,480,12147600,"2023-11-22","AVIA"
480,484,474,478,8132200,"2023-11-23","AVIA"
476,478,472,476,12768000,"2023-11-24","AVIA"
478,505,476,490,20502800,"2023-11-27","AVIA"
490,492,482,484,5757700,"2023-11-28","AVIA"
486,490,478,478,8385500,"2023-11-29","AVIA"
480,486,478,486,7567000,"2023-11-30","AVIA"
488,490,480,486,2945900,"2023-12-01","AVIA"
486,494,482,492,11220500,"2023-12-04","AVIA"
492,492,480,484,9522700,"2023-12-05","AVIA"
484,484,474,478,33838100,"2023-12-06","AVIA"
478,486,432,464,58201600,"2023-12-07","AVIA"
468,480,466,468,25864000,"2023-12-08","AVIA"
470,476,454,464,22373300,"2023-12-11","AVIA"
464,470,456,468,13231700,"2023-12-12","AVIA"
468,474,460,460,5322400,"2023-12-13","AVIA"
464,466,452,460,12736900,"2023-12-14","AVIA"
460,460,452,452,13862800,"2023-12-15","AVIA"
452,456,444,448,20235300,"2023-12-18","AVIA"
450,452,444,448,14420900,"2023-12-19","AVIA"
452,452,436,438,24924700,"2023-12-20","AVIA"
438,468,432,432,70610800,"2023-12-21","AVIA"
436,440,422,426,64876800,"2023-12-22","AVIA"
428,520,426,500,247499400,"2023-12-27","AVIA"
505,570,494,545,433478500,"2023-12-28","AVIA"
550,550,500,500,184710700,"2023-12-29","AVIA"
500,515,488,500,84616000,"2024-01-02","AVIA"
510,510,492,496,61314600,"2024-01-03","AVIA"
496,500,488,494,28070100,"2024-01-04","AVIA"
494,510,488,496,76054200,"2024-01-05","AVIA"
496,510,494,500,38823700,"2024-01-08","AVIA"
500,505,494,500,27378300,"2024-01-09","AVIA"
500,530,498,510,64658000,"2024-01-10","AVIA"
510,520,505,505,24218600,"2024-01-11","AVIA"
505,545,505,545,45149000,"2024-01-12","AVIA"
545,545,545,545,0,"2024-01-15","AVIA"
540,550,530,540,20404600,"2024-01-16","AVIA"
540,555,530,545,63768300,"2024-01-17","AVIA"
545,560,535,550,40810100,"2024-01-18","AVIA"
550,560,540,550,14988000,"2024-01-19","AVIA"
550,560,540,555,18791000,"2024-01-22","AVIA"
555,590,555,580,57667200,"2024-01-23","AVIA"
580,595,570,585,45891500,"2024-01-24","AVIA"
585,585,560,565,61787700,"2024-01-25","AVIA"
565,575,545,570,33027400,"2024-01-26","AVIA"
570,575,565,570,11865300,"2024-01-29","AVIA"
570,570,560,565,19939000,"2024-01-30","AVIA"
565,585,560,580,26751400,"2024-01-31","AVIA"
580,610,575,590,47472000,"2024-02-01","AVIA"
595,595,585,585,11860600,"2024-02-02","AVIA"
585,585,565,570,18584200,"2024-02-05","AVIA"
570,575,555,570,24663200,"2024-02-06","AVIA"
565,570,560,565,18993800,"2024-02-07","AVIA"
565,575,540,570,35092200,"2024-02-12","AVIA"
565,570,560,560,7175300,"2024-02-13","AVIA"
570,585,565,585,22821100,"2024-02-15","AVIA"
585,595,575,590,17417100,"2024-02-16","AVIA"
590,590,575,580,6293000,"2024-02-19","AVIA"
560,580,560,580,42595000,"2024-02-20","AVIA"
580,585,570,570,15563100,"2024-02-21","AVIA"
570,600,570,590,21585700,"2024-02-22","AVIA"
560,600,560,575,9238700,"2024-02-23","AVIA"
575,580,550,550,36717100,"2024-02-26","AVIA"
550,555,525,540,42962600,"2024-02-27","AVIA"
550,575,540,575,30883000,"2024-02-28","AVIA"
580,590,565,590,30107700,"2024-02-29","AVIA"
590,590,580,590,9614500,"2024-03-01","AVIA"
590,590,570,570,23662700,"2024-03-04","AVIA"
570,580,565,570,19199300,"2024-03-05","AVIA"
570,580,565,565,9395200,"2024-03-06","AVIA"
570,575,565,575,6329700,"2024-03-07","AVIA"
575,580,565,570,11792500,"2024-03-08","AVIA"
570,575,555,565,13506800,"2024-03-13","AVIA"
565,570,550,550,41289800,"2024-03-14","AVIA"
550,570,550,555,118938500,"2024-03-15","AVIA"
550,560,545,545,15581500,"2024-03-18","AVIA"
545,550,535,545,12908100,"2024-03-19","AVIA"
545,545,520,525,21941200,"2024-03-20","AVIA"
525,530,520,530,14311900,"2024-03-21","AVIA"
530,555,520,550,35756400,"2024-03-22","AVIA"
550,550,550,550,0,"2024-03-25","AVIA"
550,550,550,550,0,"2024-03-26","AVIA"
555,560,545,550,42848800,"2024-03-27","AVIA"
530,555,525,550,24125500,"2024-03-28","AVIA"
550,560,540,550,18685900,"2024-04-01","AVIA"
555,560,545,555,15552200,"2024-04-02","AVIA"
560,560,545,550,13054600,"2024-04-03","AVIA"
555,560,545,550,18789800,"2024-04-04","AVIA"
545,565,545,555,12435800,"2024-04-05","AVIA"
550,555,525,530,41670800,"2024-04-16","AVIA"
545,545,525,535,17565600,"2024-04-17","AVIA"
530,545,530,540,13018400,"2024-04-18","AVIA"
540,540,525,535,21138900,"2024-04-19","AVIA"
535,540,525,535,20845700,"2024-04-22","AVIA"
530,540,525,540,16537600,"2024-04-23","AVIA"
535,540,530,535,15628200,"2024-04-24","AVIA"
535,540,530,540,12057200,"2024-04-25","AVIA"
545,545,510,510,19878600,"2024-04-26","AVIA"
515,520,505,510,30560900,"2024-04-29","AVIA"
510,515,505,510,15223500,"2024-04-30","AVIA"
510,510,498,500,21675100,"2024-05-02","AVIA"
505,505,488,490,33832300,"2024-05-03","AVIA"
490,520,490,520,39314400,"2024-05-06","AVIA"
525,530,510,525,15514700,"2024-05-07","AVIA"
525,530,505,515,19602500,"2024-05-08","AVIA"
520,525,498,505,21636100,"2024-05-13","AVIA"
500,510,492,496,21298200,"2024-05-14","AVIA"
496,498,492,492,13806500,"2024-05-15","AVIA"
492,498,490,496,19262900,"2024-05-16","AVIA"
496,498,490,494,18830400,"2024-05-17","AVIA"
494,505,494,500,93439500,"2024-05-20","AVIA"
500,505,496,500,31052200,"2024-05-21","AVIA"
500,510,498,510,23347300,"2024-05-22","AVIA"
515,515,500,510,23873500,"2024-05-27","AVIA"
510,515,500,510,27674400,"2024-05-28","AVIA"
505,510,500,505,53036700,"2024-05-29","AVIA"
500,510,494,500,22879700,"2024-05-30","AVIA"
500,535,494,535,46452300,"2024-05-31","AVIA"
530,530,498,520,63352300,"2024-06-03","AVIA"
520,570,510,540,63415200,"2024-06-04","AVIA"
545,560,525,530,37845500,"2024-06-05","AVIA"
530,555,525,550,28581900,"2024-06-06","AVIA"
550,555,540,550,19965200,"2024-06-07","AVIA"
555,560,535,540,18910600,"2024-06-10","AVIA"
540,550,515,530,29619400,"2024-06-11","AVIA"
530,545,525,545,11864700,"2024-06-12","AVIA"
545,550,530,535,10402600,"2024-06-13","AVIA"
540,550,535,540,12462900,"2024-06-14","AVIA"
545,545,525,530,12640000,"2024-06-19","AVIA"
525,545,520,540,12336100,"2024-06-20","AVIA"
540,545,520,520,30772700,"2024-06-21","AVIA"
525,525,500,505,26852100,"2024-06-24","AVIA"
505,520,500,515,22228300,"2024-06-25","AVIA"
515,520,505,515,26176800,"2024-06-26","AVIA"
515,525,515,520,24639100,"2024-06-27","AVIA"
515,525,505,515,46736200,"2024-06-28","AVIA"
515,520,510,520,32819700,"2024-07-01","AVIA"
520,520,515,520,18131700,"2024-07-02","AVIA"
520,520,510,515,12781400,"2024-07-03","AVIA"
515,525,510,525,23868500,"2024-07-04","AVIA"
520,535,515,530,12182300,"2024-07-05","AVIA"
535,535,510,510,10351000,"2024-07-08","AVIA"
510,520,505,510,23907900,"2024-07-09","AVIA"
515,520,510,510,11094200,"2024-07-10","AVIA"
510,520,510,515,12657900,"2024-07-11","AVIA"
515,520,510,515,12737100,"2024-07-12","AVIA"
515,520,510,515,15554800,"2024-07-15","AVIA"
515,520,500,500,22971200,"2024-07-16","AVIA"
500,505,500,500,14421000,"2024-07-17","AVIA"
500,505,494,496,29344300,"2024-07-18","AVIA"
498,500,494,494,16252200,"2024-07-19","AVIA"
496,498,486,486,33330600,"2024-07-22","AVIA"
486,488,480,488,13944700,"2024-07-23","AVIA"
488,496,484,490,19609100,"2024-07-24","AVIA"
492,492,472,480,28268900,"2024-07-25","AVIA"
464,482,464,474,13962600,"2024-07-26","AVIA"
478,482,470,478,12322800,"2024-07-29","AVIA"
480,484,476,480,13309800,"2024-07-30","AVIA"
480,482,476,482,11575900,"2024-07-31","AVIA"
482,484,472,472,13880700,"2024-08-01","AVIA"
474,474,462,464,20307800,"2024-08-02","AVIA"
464,464,446,448,26102100,"2024-08-05","AVIA"
450,456,444,448,13264700,"2024-08-06","AVIA"
452,462,444,462,37709300,"2024-08-07","AVIA"
462,470,460,468,17471400,"2024-08-08","AVIA"
470,474,464,468,13066800,"2024-08-09","AVIA"
468,482,466,478,11396800,"2024-08-12","AVIA"
482,482,476,480,21030600,"2024-08-13","AVIA"
482,484,478,480,19975800,"2024-08-14","AVIA"
482,482,470,474,14339400,"2024-08-15","AVIA"
474,480,472,478,19748400,"2024-08-16","AVIA"
478,486,476,480,18107100,"2024-08-19","AVIA"
482,486,478,484,17732100,"2024-08-20","AVIA"
484,490,480,480,13799800,"2024-08-21","AVIA"
474,484,472,474,18374600,"2024-08-22","AVIA"
478,484,476,478,15050800,"2024-08-23","AVIA"
480,484,476,482,20343500,"2024-08-26","AVIA"
482,482,478,482,17729800,"2024-08-27","AVIA"
482,484,476,480,15557800,"2024-08-28","AVIA"
480,480,472,472,26873100,"2024-08-29","AVIA"
474,474,466,470,33015000,"2024-08-30","AVIA"
472,474,466,468,14112600,"2024-09-02","AVIA"
470,474,468,472,11857900,"2024-09-03","AVIA"
472,482,466,472,18465300,"2024-09-04","AVIA"
472,474,470,474,12285000,"2024-09-05","AVIA"
474,476,468,468,14078300,"2024-09-06","AVIA"
472,496,470,482,60313700,"2024-09-09","AVIA"
486,486,472,472,30818600,"2024-09-10","AVIA"
472,480,470,480,26265300,"2024-09-11","AVIA"
480,480,472,472,20646600,"2024-09-12","AVIA"
474,476,470,476,20980700,"2024-09-13","AVIA"
476,478,470,472,17444000,"2024-09-17","AVIA"
476,490,474,486,52308200,"2024-09-18","AVIA"
488,492,484,486,31211600,"2024-09-19","AVIA"
486,496,470,470,101152800,"2024-09-20","AVIA"
472,486,470,484,27952000,"2024-09-23","AVIA"
484,490,482,484,13633100,"2024-09-24","AVIA"
484,494,484,492,38564900,"2024-09-25","AVIA"
492,505,492,500,46859700,"2024-09-26","AVIA"
505,510,498,510,37725800,"2024-09-27","AVIA"
510,515,490,498,32539300,"2024-09-30","AVIA"
498,505,492,498,16713700,"2024-10-01","AVIA"
498,498,486,490,26461400,"2024-10-02","AVIA"
488,494,484,490,26668600,"2024-10-03","AVIA"
490,490,480,482,19164000,"2024-10-04","AVIA"
482,486,476,484,29615800,"2024-10-07","AVIA"
484,484,476,476,38062400,"2024-10-08","AVIA"
466,494,466,488,34624300,"2024-10-09","AVIA"
490,490,480,480,17682800,"2024-10-10","AVIA"
480,484,480,484,12584200,"2024-10-11","AVIA"
484,486,478,480,25040700,"2024-10-14","AVIA"
482,486,478,478,31308100,"2024-10-15","AVIA"
478,488,478,486,24017100,"2024-10-16","AVIA"
486,510,484,510,58643300,"2024-10-17","AVIA"
510,515,500,505,16787200,"2024-10-18","AVIA"
505,505,494,498,25832900,"2024-10-21","AVIA"
498,498,482,486,43941400,"2024-10-22","AVIA"
486,486,478,486,28325200,"2024-10-23","AVIA"
482,488,478,478,35459600,"2024-10-24","AVIA"
480,484,476,480,24495600,"2024-10-25","AVIA"
480,482,478,482,14438800,"2024-10-28","AVIA"
482,486,478,482,18292300,"2024-10-29","AVIA"
482,482,474,476,23597400,"2024-10-30","AVIA"
476,480,474,478,23375400,"2024-10-31","AVIA"
480,486,478,482,16504000,"2024-11-01","AVIA"