"Open","High","Low","Close","Volume","Date","Emiten"
200,242,200,242,19118900,"2021-09-08","SBMA"
282,302,282,302,18508200,"2021-09-09","SBMA"
342,376,282,376,274815300,"2021-09-10","SBMA"
400,470,354,470,217616300,"2021-09-13","SBMA"
480,560,448,500,246644500,"2021-09-14","SBMA"
484,525,466,466,119124000,"2021-09-15","SBMA"
460,460,434,434,3319900,"2021-09-16","SBMA"
404,468,404,434,139672400,"2021-09-17","SBMA"
434,454,424,434,26771200,"2021-09-20","SBMA"
430,448,418,440,13707800,"2021-09-21","SBMA"
442,452,426,426,29812500,"2021-09-22","SBMA"
426,426,410,412,5323500,"2021-09-23","SBMA"
412,426,396,400,12207500,"2021-09-24","SBMA"
400,426,386,418,21319600,"2021-09-27","SBMA"
418,420,396,414,7302200,"2021-09-28","SBMA"
412,430,400,410,29046300,"2021-09-29","SBMA"
410,420,410,414,3290700,"2021-09-30","SBMA"
414,448,414,448,42942200,"2021-10-01","SBMA"
450,490,430,466,65436300,"2021-10-04","SBMA"
468,486,460,480,51781700,"2021-10-05","SBMA"
484,515,468,470,147424400,"2021-10-06","SBMA"
470,476,438,438,22426800,"2021-10-07","SBMA"
436,436,408,408,14032700,"2021-10-08","SBMA"
380,420,380,412,43984500,"2021-10-11","SBMA"
412,424,400,414,25558600,"2021-10-12","SBMA"
414,414,394,394,6950500,"2021-10-13","SBMA"
394,400,388,392,14658100,"2021-10-14","SBMA"
392,414,388,400,25692200,"2021-10-15","SBMA"
400,402,386,392,16155100,"2021-10-18","SBMA"
392,394,386,392,7333500,"2021-10-19","SBMA"
392,394,378,380,11509700,"2021-10-21","SBMA"
380,390,376,382,3865800,"2021-10-22","SBMA"
390,390,356,356,7215200,"2021-10-25","SBMA"
356,356,332,334,8588500,"2021-10-26","SBMA"
334,404,328,400,32894200,"2021-10-27","SBMA"
420,420,372,404,38611000,"2021-10-28","SBMA"
404,458,382,456,69275900,"2021-10-29","SBMA"
450,525,426,510,44038100,"2021-11-01","SBMA"
500,510,476,476,2836300,"2021-11-02","SBMA"
460,460,444,444,5085500,"2021-11-03","SBMA"
440,440,420,424,3442400,"2021-11-04","SBMA"
424,426,412,414,4526300,"2021-11-05","SBMA"
414,448,406,440,7881600,"2021-11-08","SBMA"
448,448,420,424,3345900,"2021-11-09","SBMA"
424,424,412,416,1123900,"2021-11-10","SBMA"
416,416,410,416,731200,"2021-11-11","SBMA"
416,436,400,426,6511100,"2021-11-12","SBMA"
426,426,412,422,2770800,"2021-11-15","SBMA"
422,422,410,412,402200,"2021-11-16","SBMA"
412,412,410,410,1372400,"2021-11-17","SBMA"
410,418,406,414,1075700,"2021-11-18","SBMA"
414,416,406,416,888200,"2021-11-19","SBMA"
416,416,406,408,488300,"2021-11-22","SBMA"
408,410,404,404,639400,"2021-11-23","SBMA"
404,406,400,404,546800,"2021-11-24","SBMA"
404,404,400,402,614900,"2021-11-25","SBMA"
402,402,398,402,736800,"2021-11-26","SBMA"
402,402,396,402,497600,"2021-11-29","SBMA"
402,402,392,392,1326900,"2021-11-30","SBMA"
392,392,388,390,936500,"2021-12-01","SBMA"
390,390,384,384,2967800,"2021-12-02","SBMA"
384,386,380,386,370500,"2021-12-03","SBMA"
386,386,382,386,493700,"2021-12-06","SBMA"
386,386,382,384,500400,"2021-12-07","SBMA"
382,384,380,382,516800,"2021-12-08","SBMA"
380,400,376,384,272100,"2021-12-09","SBMA"
384,396,382,394,2588700,"2021-12-10","SBMA"
394,408,374,408,4503900,"2021-12-13","SBMA"
408,448,400,440,11459800,"2021-12-14","SBMA"
440,492,424,492,44327500,"2021-12-15","SBMA"
494,498,458,458,62924400,"2021-12-16","SBMA"
458,488,426,470,38569900,"2021-12-17","SBMA"
468,476,450,472,26121900,"2021-12-20","SBMA"
470,472,440,440,2811900,"2021-12-21","SBMA"
440,440,410,410,4906300,"2021-12-22","SBMA"
404,404,382,382,11624200,"2021-12-23","SBMA"
380,382,356,356,6145100,"2021-12-24","SBMA"
356,410,350,408,29483900,"2021-12-27","SBMA"
410,416,380,410,17888000,"2021-12-28","SBMA"
412,416,386,416,4676300,"2021-12-29","SBMA"
416,424,404,420,14636500,"2021-12-30","SBMA"
420,424,398,404,1165000,"2022-01-03","SBMA"
404,406,376,384,35170600,"2022-01-04","SBMA"
362,404,358,402,54704500,"2022-01-05","SBMA"
404,404,374,374,35988400,"2022-01-06","SBMA"
372,390,348,348,22060600,"2022-01-07","SBMA"
348,348,342,342,2016400,"2022-01-10","SBMA"
342,360,340,358,5656400,"2022-01-11","SBMA"
358,424,344,422,37850100,"2022-01-12","SBMA"
430,432,394,432,22921600,"2022-01-13","SBMA"
432,434,402,402,3175000,"2022-01-14","SBMA"
400,400,374,374,2258300,"2022-01-17","SBMA"
372,388,350,350,4843900,"2022-01-18","SBMA"
352,376,326,326,11783400,"2022-01-19","SBMA"
330,348,304,306,6968000,"2022-01-20","SBMA"
310,310,286,286,3204800,"2022-01-21","SBMA"
290,302,266,266,2994000,"2022-01-24","SBMA"
268,274,248,248,3058600,"2022-01-25","SBMA"
250,286,232,232,35767600,"2022-01-26","SBMA"
232,242,216,216,10389700,"2022-01-27","SBMA"
218,230,202,202,23160000,"2022-01-28","SBMA"
204,248,202,218,46418700,"2022-01-31","SBMA"
222,250,218,250,49358500,"2022-02-02","SBMA"
270,270,238,256,19595300,"2022-02-03","SBMA"
256,260,240,260,31521300,"2022-02-04","SBMA"
260,324,252,324,71538000,"2022-02-07","SBMA"
342,346,306,330,34257500,"2022-02-08","SBMA"
330,350,310,350,32864000,"2022-02-09","SBMA"
352,368,342,360,23878100,"2022-02-10","SBMA"
364,376,358,376,8646200,"2022-02-11","SBMA"
382,396,374,390,12453000,"2022-02-14","SBMA"
392,410,384,406,34484200,"2022-02-15","SBMA"
408,428,406,428,21144100,"2022-02-16","SBMA"
470,470,400,430,32372500,"2022-02-17","SBMA"
430,432,400,420,12538700,"2022-02-18","SBMA"
420,420,400,410,4694800,"2022-02-21","SBMA"
412,412,400,402,1386400,"2022-02-22","SBMA"
402,406,400,406,1786400,"2022-02-23","SBMA"
406,408,378,402,26054000,"2022-02-24","SBMA"
400,402,376,384,4475300,"2022-02-25","SBMA"
384,384,358,358,4462000,"2022-03-01","SBMA"
356,356,334,334,840600,"2022-03-02","SBMA"
326,326,312,312,1061700,"2022-03-04","SBMA"
312,312,292,292,1727400,"2022-03-07","SBMA"
288,360,272,352,182091500,"2022-03-08","SBMA"
356,358,328,328,53682200,"2022-03-09","SBMA"
318,320,306,306,9362400,"2022-03-10","SBMA"
300,308,286,302,62426600,"2022-03-11","SBMA"
300,302,284,290,59378000,"2022-03-14","SBMA"
290,290,276,276,75973000,"2022-03-15","SBMA"
276,294,260,284,259836500,"2022-03-16","SBMA"
284,306,266,268,887523600,"2022-03-17","SBMA"
268,268,250,250,236430100,"2022-03-18","SBMA"
234,234,234,234,2767300,"2022-03-21","SBMA"
218,218,218,218,4317000,"2022-03-22","SBMA"
204,204,204,204,66986000,"2022-03-23","SBMA"
190,190,190,190,16723800,"2022-03-24","SBMA"
177,177,177,177,7904300,"2022-03-25","SBMA"
165,165,165,165,5774000,"2022-03-28","SBMA"
154,200,154,192,392413400,"2022-03-29","SBMA"
193,206,179,179,192372300,"2022-03-30","SBMA"
183,183,167,168,44079800,"2022-03-31","SBMA"
169,194,165,183,163529400,"2022-04-01","SBMA"
184,185,171,172,39088200,"2022-04-04","SBMA"
173,180,169,171,18778700,"2022-04-05","SBMA"
172,175,167,169,16696200,"2022-04-06","SBMA"
171,172,167,168,7352700,"2022-04-07","SBMA"
169,172,168,169,8166300,"2022-04-08","SBMA"
169,171,160,160,13587900,"2022-04-11","SBMA"
162,162,151,154,13689900,"2022-04-12","SBMA"
155,160,152,153,12087200,"2022-04-13","SBMA"
154,154,147,150,9367800,"2022-04-14","SBMA"
140,158,140,156,9238400,"2022-04-18","SBMA"
156,171,152,169,37420000,"2022-04-19","SBMA"
170,172,160,162,13447400,"2022-04-20","SBMA"
162,162,153,154,11335600,"2022-04-21","SBMA"
156,160,150,156,11549800,"2022-04-22","SBMA"
156,169,151,158,14829500,"2022-04-25","SBMA"
159,160,152,154,7477200,"2022-04-26","SBMA"
155,157,152,152,5829800,"2022-04-27","SBMA"
153,154,150,151,4833300,"2022-04-28","SBMA"
151,166,150,161,12030600,"2022-05-09","SBMA"
162,163,156,156,5580900,"2022-05-10","SBMA"
156,160,152,153,5143000,"2022-05-11","SBMA"
154,154,143,144,14090300,"2022-05-12","SBMA"
155,155,139,140,4029500,"2022-05-13","SBMA"
141,149,140,144,5447600,"2022-05-17","SBMA"
144,149,144,148,4404100,"2022-05-18","SBMA"
148,149,142,142,4470300,"2022-05-19","SBMA"
144,146,140,142,7054900,"2022-05-20","SBMA"
140,153,138,149,12967100,"2022-05-23","SBMA"
151,157,142,143,15990500,"2022-05-24","SBMA"
140,148,140,146,3757600,"2022-05-25","SBMA"
142,148,142,146,3867700,"2022-05-27","SBMA"
138,149,138,146,1516100,"2022-05-30","SBMA"
151,155,145,153,8851900,"2022-05-31","SBMA"
155,156,146,148,7204200,"2022-06-02","SBMA"
149,150,147,148,5950900,"2022-06-03","SBMA"
149,154,149,151,6957600,"2022-06-06","SBMA"
156,157,149,151,4312600,"2022-06-07","SBMA"
151,153,148,148,3898200,"2022-06-08","SBMA"
148,151,146,148,3707400,"2022-06-09","SBMA"
148,150,146,147,2895800,"2022-06-10","SBMA"
147,147,141,145,5049900,"2022-06-13","SBMA"
145,145,142,145,1876900,"2022-06-14","SBMA"
145,151,143,145,2764400,"2022-06-15","SBMA"
145,147,142,146,2720200,"2022-06-16","SBMA"
144,147,143,145,2197200,"2022-06-17","SBMA"
140,146,140,144,2085200,"2022-06-20","SBMA"
144,149,144,147,2003900,"2022-06-21","SBMA"
147,149,144,145,2060300,"2022-06-22","SBMA"
145,147,140,142,4368600,"2022-06-23","SBMA"
145,145,140,140,3347000,"2022-06-24","SBMA"
145,145,136,140,3271500,"2022-06-27","SBMA"
143,143,138,139,2130500,"2022-06-28","SBMA"
140,140,134,137,4597400,"2022-06-29","SBMA"
140,140,132,133,2909900,"2022-06-30","SBMA"
138,138,124,125,7147100,"2022-07-01","SBMA"
125,126,118,122,4317500,"2022-07-04","SBMA"
128,128,117,122,2628000,"2022-07-05","SBMA"
129,129,119,121,1454100,"2022-07-06","SBMA"
126,126,119,122,752100,"2022-07-07","SBMA"
129,129,121,122,1238800,"2022-07-08","SBMA"
124,124,121,122,719400,"2022-07-11","SBMA"
123,135,122,133,6787600,"2022-07-12","SBMA"
130,135,129,130,2775600,"2022-07-13","SBMA"
133,138,133,138,5169200,"2022-07-14","SBMA"
139,143,136,138,4683200,"2022-07-15","SBMA"
139,139,134,135,1708800,"2022-07-18","SBMA"
135,139,133,138,1492900,"2022-07-19","SBMA"
139,146,138,145,3666600,"2022-07-20","SBMA"
144,146,142,143,1243600,"2022-07-21","SBMA"
144,149,142,148,4107400,"2022-07-22","SBMA"
149,151,147,149,3121700,"2022-07-25","SBMA"
150,158,148,156,13008000,"2022-07-26","SBMA"
156,158,147,150,6480900,"2022-07-27","SBMA"
149,153,148,151,2229900,"2022-07-28","SBMA"
152,155,143,145,4098400,"2022-07-29","SBMA"
144,148,143,147,1939000,"2022-08-01","SBMA"
147,148,141,145,2679600,"2022-08-02","SBMA"
145,159,145,155,16513200,"2022-08-03","SBMA"
157,158,154,156,5404300,"2022-08-04","SBMA"
156,159,153,157,2619900,"2022-08-05","SBMA"
157,159,153,156,2038200,"2022-08-08","SBMA"
156,157,153,155,1170000,"2022-08-09","SBMA"
155,158,153,153,1707400,"2022-08-10","SBMA"
154,156,153,154,1210500,"2022-08-11","SBMA"
154,154,148,150,3632800,"2022-08-12","SBMA"
151,152,148,150,1523600,"2022-08-15","SBMA"
150,152,150,152,1259000,"2022-08-16","SBMA"
152,152,150,151,620500,"2022-08-18","SBMA"
151,166,150,156,21068800,"2022-08-19","SBMA"
157,159,151,151,2841300,"2022-08-22","SBMA"
151,153,150,151,1173100,"2022-08-23","SBMA"
152,153,149,151,1177900,"2022-08-24","SBMA"
151,152,149,151,1303600,"2022-08-25","SBMA"
151,153,150,151,869200,"2022-08-26","SBMA"
153,170,153,167,33082700,"2022-08-29","SBMA"
168,202,168,174,168511500,"2022-08-30","SBMA"
176,186,170,170,26161800,"2022-08-31","SBMA"
171,174,160,165,12517600,"2022-09-01","SBMA"
166,188,165,188,34799400,"2022-09-02","SBMA"
189,210,181,200,69859200,"2022-09-05","SBMA"
202,204,190,190,21575800,"2022-09-06","SBMA"
190,224,183,224,94727200,"2022-09-07","SBMA"
226,228,212,218,33103700,"2022-09-08","SBMA"
220,242,218,224,39822400,"2022-09-09","SBMA"
226,226,210,210,13789100,"2022-09-12","SBMA"
206,206,196,196,5681200,"2022-09-13","SBMA"
184,208,183,202,31288400,"2022-09-14","SBMA"
204,208,191,193,13724600,"2022-09-15","SBMA"
193,198,188,191,8089100,"2022-09-16","SBMA"
192,216,189,208,21211600,"2022-09-19","SBMA"
210,226,202,202,22852000,"2022-09-20","SBMA"
202,220,198,220,24280700,"2022-09-21","SBMA"
220,274,216,274,118327200,"2022-09-22","SBMA"
288,316,256,260,104200000,"2022-09-23","SBMA"
270,296,258,278,57736900,"2022-09-26","SBMA"
280,296,262,282,39428200,"2022-09-27","SBMA"
288,296,274,280,27045300,"2022-09-28","SBMA"
282,290,262,262,24549300,"2022-09-29","SBMA"
262,262,244,244,4167800,"2022-09-30","SBMA"
232,246,228,236,21357400,"2022-10-03","SBMA"
238,290,238,284,63995900,"2022-10-04","SBMA"
288,300,266,266,46750400,"2022-10-05","SBMA"
270,272,254,268,9519100,"2022-10-06","SBMA"
268,272,252,258,8580500,"2022-10-07","SBMA"
260,266,242,264,10991500,"2022-10-10","SBMA"
266,274,246,246,18318300,"2022-10-11","SBMA"
246,252,230,230,15459200,"2022-10-12","SBMA"
228,242,214,242,49788000,"2022-10-13","SBMA"
260,260,226,226,38064300,"2022-10-14","SBMA"
226,226,212,212,6665600,"2022-10-17","SBMA"
210,224,200,208,11211300,"2022-10-18","SBMA"
208,222,208,214,9988500,"2022-10-19","SBMA"
216,240,210,230,19301100,"2022-10-20","SBMA"
230,234,220,230,10829400,"2022-10-21","SBMA"
240,240,226,230,10220800,"2022-10-24","SBMA"
236,238,222,222,5998700,"2022-10-25","SBMA"
220,256,220,254,42079400,"2022-10-26","SBMA"
256,256,238,238,14519300,"2022-10-27","SBMA"
238,240,222,232,11153000,"2022-10-28","SBMA"
234,238,222,228,7599500,"2022-10-31","SBMA"
228,236,222,232,7489100,"2022-11-01","SBMA"
236,252,232,238,26896400,"2022-11-02","SBMA"
238,238,232,234,5026300,"2022-11-03","SBMA"
234,238,226,230,4715700,"2022-11-04","SBMA"
234,250,226,230,18768500,"2022-11-07","SBMA"
234,236,226,226,8232400,"2022-11-08","SBMA"
226,228,212,212,17945300,"2022-11-09","SBMA"
212,214,206,210,4566100,"2022-11-10","SBMA"
210,218,208,210,5223600,"2022-11-11","SBMA"
216,218,208,210,3511000,"2022-11-14","SBMA"
210,214,208,212,2062100,"2022-11-15","SBMA"
212,214,202,208,2740100,"2022-11-16","SBMA"
208,210,206,206,1405700,"2022-11-17","SBMA"
208,222,206,208,9839100,"2022-11-18","SBMA"
208,210,206,208,1944700,"2022-11-21","SBMA"
208,212,202,210,4263900,"2022-11-22","SBMA"
210,212,206,206,2481000,"2022-11-23","SBMA"
208,212,206,208,3412800,"2022-11-24","SBMA"
208,210,204,206,1948500,"2022-11-25","SBMA"
208,214,206,212,3539200,"2022-11-28","SBMA"
214,216,208,208,2251800,"2022-11-29","SBMA"
210,214,208,210,1799800,"2022-11-30","SBMA"
214,214,208,208,1464600,"2022-12-01","SBMA"
208,210,202,206,4428300,"2022-12-02","SBMA"
206,208,202,206,2204900,"2022-12-05","SBMA"
204,206,202,204,1446600,"2022-12-06","SBMA"
204,208,200,202,2286000,"2022-12-07","SBMA"
206,212,202,204,4043800,"2022-12-08","SBMA"
206,210,204,206,941500,"2022-12-09","SBMA"
206,208,202,208,1594100,"2022-12-12","SBMA"
208,208,204,204,1232900,"2022-12-13","SBMA"
204,208,204,206,615800,"2022-12-14","SBMA"
206,208,204,204,933900,"2022-12-15","SBMA"
206,206,202,202,2700200,"2022-12-16","SBMA"
202,206,200,204,677800,"2022-12-19","SBMA"
202,212,200,204,2011600,"2022-12-20","SBMA"
204,206,202,204,638600,"2022-12-21","SBMA"
204,206,202,206,330500,"2022-12-22","SBMA"
208,208,202,202,1072000,"2022-12-23","SBMA"
202,206,202,204,948700,"2022-12-26","SBMA"
204,206,200,204,1035000,"2022-12-27","SBMA"
206,206,200,202,1053800,"2022-12-28","SBMA"
204,208,200,204,1122800,"2022-12-29","SBMA"
204,204,200,200,1242500,"2022-12-30","SBMA"
202,204,202,204,390000,"2023-01-02","SBMA"
204,206,202,202,593500,"2023-01-03","SBMA"
202,204,202,202,653500,"2023-01-04","SBMA"
202,204,200,202,1407000,"2023-01-05","SBMA"
202,204,200,202,525400,"2023-01-06","SBMA"
202,202,188,197,4861100,"2023-01-09","SBMA"
196,200,188,192,2243100,"2023-01-10","SBMA"
195,196,179,179,5041600,"2023-01-11","SBMA"
179,179,167,167,5983900,"2023-01-12","SBMA"
165,165,156,163,7234900,"2023-01-13","SBMA"
163,164,158,162,2782100,"2023-01-16","SBMA"
162,162,158,160,2137300,"2023-01-17","SBMA"
160,187,158,174,11475900,"2023-01-18","SBMA"
175,179,169,173,1002800,"2023-01-19","SBMA"
175,176,172,176,706700,"2023-01-20","SBMA"
176,182,174,178,941600,"2023-01-24","SBMA"
178,179,173,179,456500,"2023-01-25","SBMA"
180,182,178,179,384100,"2023-01-26","SBMA"
180,181,173,178,891000,"2023-01-27","SBMA"
178,182,178,178,581000,"2023-01-30","SBMA"
178,180,176,179,721800,"2023-01-31","SBMA"
178,180,176,180,492500,"2023-02-01","SBMA"
182,187,178,179,602700,"2023-02-02","SBMA"
180,180,174,179,925800,"2023-02-03","SBMA"
179,180,175,175,339500,"2023-02-06","SBMA"
176,179,174,177,337000,"2023-02-07","SBMA"
177,180,175,177,351300,"2023-02-08","SBMA"
177,177,173,175,359400,"2023-02-09","SBMA"
176,176,167,167,1412300,"2023-02-10","SBMA"
168,173,167,170,281500,"2023-02-13","SBMA"
171,173,170,171,189200,"2023-02-14","SBMA"
171,173,170,171,154500,"2023-02-15","SBMA"
170,171,167,167,438900,"2023-02-16","SBMA"
170,170,166,166,393100,"2023-02-17","SBMA"
166,167,165,165,650500,"2023-02-20","SBMA"
165,169,164,166,758400,"2023-02-21","SBMA"
165,169,160,164,325400,"2023-02-22","SBMA"
164,167,163,163,261500,"2023-02-23","SBMA"
163,170,162,168,283700,"2023-02-24","SBMA"
169,174,166,166,957900,"2023-02-27","SBMA"
166,170,165,167,211000,"2023-02-28","SBMA"
167,168,160,161,774500,"2023-03-01","SBMA"
161,165,161,162,383800,"2023-03-02","SBMA"
162,164,160,161,362600,"2023-03-03","SBMA"
161,163,160,162,227600,"2023-03-06","SBMA"
162,162,158,159,429400,"2023-03-07","SBMA"
159,161,157,158,1009400,"2023-03-08","SBMA"
157,161,155,158,1464100,"2023-03-09","SBMA"
158,160,158,159,144000,"2023-03-10","SBMA"
159,165,158,158,1395000,"2023-03-13","SBMA"
158,168,155,157,270600,"2023-03-14","SBMA"
157,158,147,149,1537500,"2023-03-15","SBMA"
149,149,142,144,1427900,"2023-03-16","SBMA"
145,151,143,150,761200,"2023-03-17","SBMA"
150,152,140,149,1594900,"2023-03-20","SBMA"
152,159,145,147,156900,"2023-03-21","SBMA"
150,150,145,145,202700,"2023-03-24","SBMA"
150,152,142,150,482100,"2023-03-27","SBMA"
149,157,149,154,362100,"2023-03-28","SBMA"
154,158,153,156,742300,"2023-03-29","SBMA"
160,160,156,159,89400,"2023-03-30","SBMA"
150,178,148,148,76753100,"2023-03-31","SBMA"
148,150,138,138,6662200,"2023-04-03","SBMA"
140,155,130,136,37473100,"2023-04-04","SBMA"
136,142,129,139,3329800,"2023-04-05","SBMA"
140,149,134,136,5025900,"2023-04-06","SBMA"
136,139,135,137,948500,"2023-04-10","SBMA"
139,139,134,137,746000,"2023-04-11","SBMA"
137,155,134,138,16856700,"2023-04-12","SBMA"
139,141,137,138,1111600,"2023-04-13","SBMA"
140,140,136,136,1276500,"2023-04-14","SBMA"
136,139,134,135,1321900,"2023-04-17","SBMA"
137,138,135,135,694800,"2023-04-18","SBMA"
136,138,136,137,384600,"2023-04-26","SBMA"
138,139,136,139,834400,"2023-04-27","SBMA"
139,140,137,138,478100,"2023-04-28","SBMA"
137,138,135,137,400600,"2023-05-02","SBMA"
137,138,136,137,2868700,"2023-05-03","SBMA"
137,138,135,136,1522200,"2023-05-04","SBMA"
137,137,133,135,895600,"2023-05-05","SBMA"
135,138,134,135,2349400,"2023-05-08","SBMA"
137,137,132,136,1433200,"2023-05-09","SBMA"
135,137,134,135,2461300,"2023-05-10","SBMA"
136,138,135,136,513600,"2023-05-11","SBMA"
136,154,135,139,23390800,"2023-05-12","SBMA"
140,141,138,140,1498900,"2023-05-15","SBMA"
142,142,139,139,801300,"2023-05-16","SBMA"
139,139,136,136,921500,"2023-05-17","SBMA"
136,140,135,136,689100,"2023-05-19","SBMA"
136,140,136,138,4e+05,"2023-05-22","SBMA"
138,140,136,138,1468800,"2023-05-23","SBMA"
137,139,137,137,404600,"2023-05-24","SBMA"
137,144,135,138,1169900,"2023-05-25","SBMA"
139,139,136,137,540400,"2023-05-26","SBMA"
137,140,137,139,795700,"2023-05-29","SBMA"
140,142,138,140,644000,"2023-05-30","SBMA"
140,142,138,139,334600,"2023-05-31","SBMA"
139,144,137,141,836100,"2023-06-05","SBMA"
141,143,137,140,1055200,"2023-06-06","SBMA"
142,142,138,140,479000,"2023-06-07","SBMA"
140,142,138,140,283600,"2023-06-08","SBMA"
140,141,138,141,1045000,"2023-06-09","SBMA"
140,143,138,140,695400,"2023-06-12","SBMA"
140,141,138,139,261800,"2023-06-13","SBMA"
139,141,139,140,130700,"2023-06-14","SBMA"
141,142,138,141,139900,"2023-06-15","SBMA"
141,142,139,140,295700,"2023-06-16","SBMA"
140,142,139,139,371400,"2023-06-19","SBMA"
138,141,138,140,858600,"2023-06-20","SBMA"
139,142,139,141,491900,"2023-06-21","SBMA"
141,147,141,144,1270600,"2023-06-22","SBMA"
144,148,140,146,467500,"2023-06-23","SBMA"
145,149,145,146,523300,"2023-06-26","SBMA"
146,149,146,146,184500,"2023-06-27","SBMA"
163,169,149,156,9551400,"2023-07-03","SBMA"
156,161,152,153,1587900,"2023-07-04","SBMA"
160,160,153,153,694300,"2023-07-05","SBMA"
154,159,154,157,1651400,"2023-07-06","SBMA"
158,179,158,165,9208100,"2023-07-07","SBMA"
168,168,150,158,1911700,"2023-07-10","SBMA"
160,160,153,157,1079500,"2023-07-11","SBMA"
158,163,154,159,716600,"2023-07-12","SBMA"
158,160,156,158,623900,"2023-07-13","SBMA"
158,159,152,157,335600,"2023-07-14","SBMA"
157,159,156,158,254900,"2023-07-17","SBMA"
153,160,153,159,523100,"2023-07-18","SBMA"
155,184,155,166,20137300,"2023-07-20","SBMA"
166,167,162,166,1470500,"2023-07-21","SBMA"
166,166,161,164,465900,"2023-07-24","SBMA"
164,166,154,155,3061800,"2023-07-25","SBMA"
157,162,155,161,627600,"2023-07-26","SBMA"
161,163,157,160,450900,"2023-07-27","SBMA"
160,161,158,159,174900,"2023-07-28","SBMA"
158,158,137,153,3123900,"2023-07-31","SBMA"
153,155,146,146,1318900,"2023-08-01","SBMA"
146,153,144,146,1143700,"2023-08-02","SBMA"
146,150,145,147,488700,"2023-08-03","SBMA"
139,149,139,146,284000,"2023-08-04","SBMA"
138,149,138,149,198900,"2023-08-07","SBMA"
140,148,140,143,1193600,"2023-08-08","SBMA"
142,146,142,143,287700,"2023-08-09","SBMA"
141,150,141,147,405000,"2023-08-10","SBMA"
147,147,145,146,128900,"2023-08-11","SBMA"
146,147,142,143,312800,"2023-08-14","SBMA"
136,149,136,145,342000,"2023-08-15","SBMA"
143,150,143,146,232300,"2023-08-16","SBMA"
139,150,139,144,59600,"2023-08-18","SBMA"
137,148,137,146,340200,"2023-08-21","SBMA"
138,148,138,146,289600,"2023-08-22","SBMA"
140,149,140,148,81000,"2023-08-23","SBMA"
140,148,140,147,272700,"2023-08-24","SBMA"
143,153,143,148,380100,"2023-08-25","SBMA"
148,153,146,151,706600,"2023-08-28","SBMA"
145,155,145,155,609700,"2023-08-29","SBMA"
146,162,146,154,750400,"2023-08-30","SBMA"
148,155,148,155,124400,"2023-08-31","SBMA"
148,156,148,156,256600,"2023-09-01","SBMA"
149,156,149,154,146900,"2023-09-04","SBMA"
154,156,149,152,260000,"2023-09-05","SBMA"
155,156,153,155,207100,"2023-09-06","SBMA"
157,157,153,156,350700,"2023-09-07","SBMA"
155,156,146,150,245900,"2023-09-08","SBMA"
149,150,145,148,1342300,"2023-09-11","SBMA"
148,151,146,149,616000,"2023-09-12","SBMA"
149,161,147,155,748400,"2023-09-13","SBMA"
155,173,151,165,2245900,"2023-09-14","SBMA"
166,175,159,169,3314500,"2023-09-15","SBMA"
173,180,163,168,2617300,"2023-09-18","SBMA"
168,169,162,166,225600,"2023-09-19","SBMA"
166,175,164,173,1245600,"2023-09-20","SBMA"
174,179,170,171,1283400,"2023-09-21","SBMA"
175,179,169,173,1157600,"2023-09-22","SBMA"
172,172,162,165,914700,"2023-09-25","SBMA"
169,169,162,162,286100,"2023-09-26","SBMA"
162,169,161,164,800900,"2023-09-27","SBMA"
167,170,166,166,159700,"2023-09-29","SBMA"
166,174,160,168,529900,"2023-10-02","SBMA"
165,171,164,167,418000,"2023-10-03","SBMA"
170,172,161,166,519100,"2023-10-04","SBMA"
165,165,158,164,707300,"2023-10-05","SBMA"
164,164,158,163,125000,"2023-10-06","SBMA"
165,165,160,163,651900,"2023-10-09","SBMA"
163,184,157,160,13108900,"2023-10-10","SBMA"
160,169,158,169,1133300,"2023-10-11","SBMA"
169,171,162,163,1031500,"2023-10-12","SBMA"
163,164,160,160,571100,"2023-10-13","SBMA"
160,164,159,161,184600,"2023-10-16","SBMA"
161,167,151,162,1456100,"2023-10-17","SBMA"
162,169,161,162,387000,"2023-10-18","SBMA"
160,161,159,160,604200,"2023-10-19","SBMA"
161,165,158,165,145600,"2023-10-20","SBMA"
162,166,160,165,202900,"2023-10-23","SBMA"
165,180,161,166,2494000,"2023-10-24","SBMA"
168,171,163,167,1603100,"2023-10-25","SBMA"
167,177,162,169,2496900,"2023-10-26","SBMA"
173,180,166,167,4054000,"2023-10-27","SBMA"
167,171,165,169,1129700,"2023-10-30","SBMA"
166,170,162,170,534000,"2023-10-31","SBMA"
170,170,164,167,508900,"2023-11-01","SBMA"
168,169,156,162,1474600,"2023-11-02","SBMA"
165,166,159,161,330600,"2023-11-03","SBMA"
161,162,159,161,198300,"2023-11-06","SBMA"
161,161,160,160,201500,"2023-11-07","SBMA"
159,162,158,160,331900,"2023-11-08","SBMA"
163,163,156,159,311100,"2023-11-09","SBMA"
158,160,158,159,22700,"2023-11-10","SBMA"
159,162,159,160,98400,"2023-11-13","SBMA"
163,163,160,160,184800,"2023-11-14","SBMA"
160,163,160,160,98900,"2023-11-15","SBMA"
163,168,160,161,1312300,"2023-11-16","SBMA"
165,169,161,161,232900,"2023-11-17","SBMA"
161,163,161,162,1076400,"2023-11-20","SBMA"
163,163,161,162,136500,"2023-11-21","SBMA"
162,162,160,160,196800,"2023-11-22","SBMA"
160,162,152,154,1428500,"2023-11-23","SBMA"
154,160,147,154,1455000,"2023-11-24","SBMA"
154,156,149,152,759300,"2023-11-27","SBMA"
153,157,153,155,199100,"2023-11-28","SBMA"
158,168,151,160,890900,"2023-11-29","SBMA"
163,168,158,160,118900,"2023-11-30","SBMA"
160,167,155,160,335200,"2023-12-01","SBMA"
160,164,156,158,37100,"2023-12-04","SBMA"
160,162,158,160,159600,"2023-12-05","SBMA"
160,160,155,158,165100,"2023-12-06","SBMA"
158,160,153,160,1e+05,"2023-12-07","SBMA"
160,162,156,160,282900,"2023-12-08","SBMA"
159,160,154,160,181700,"2023-12-11","SBMA"
156,165,152,159,691300,"2023-12-12","SBMA"
157,162,152,159,186000,"2023-12-13","SBMA"
159,160,154,154,425200,"2023-12-14","SBMA"
155,160,153,160,106000,"2023-12-15","SBMA"
159,161,158,158,1741200,"2023-12-18","SBMA"
160,164,155,158,124500,"2023-12-19","SBMA"
158,163,158,159,230300,"2023-12-20","SBMA"
159,166,158,158,656000,"2023-12-21","SBMA"
160,166,155,158,388600,"2023-12-22","SBMA"
160,163,157,161,168900,"2023-12-27","SBMA"
160,163,155,161,618400,"2023-12-28","SBMA"
162,162,158,158,39700,"2023-12-29","SBMA"
159,161,156,161,134400,"2024-01-02","SBMA"
161,161,158,161,72000,"2024-01-03","SBMA"
158,175,157,174,27725100,"2024-01-04","SBMA"
174,182,162,170,12900600,"2024-01-05","SBMA"
171,182,170,178,24461700,"2024-01-08","SBMA"
178,182,173,179,12148800,"2024-01-09","SBMA"
179,193,163,167,34264800,"2024-01-10","SBMA"
168,170,163,165,1278000,"2024-01-11","SBMA"
166,166,158,160,2072500,"2024-01-12","SBMA"
160,160,160,160,0,"2024-01-15","SBMA"
159,165,158,162,582500,"2024-01-16","SBMA"
163,163,157,159,1017800,"2024-01-17","SBMA"
158,161,157,160,400300,"2024-01-18","SBMA"
162,163,157,158,255300,"2024-01-19","SBMA"
159,189,158,158,82975200,"2024-01-22","SBMA"
159,161,158,161,3904200,"2024-01-23","SBMA"
161,161,158,159,792300,"2024-01-24","SBMA"
154,161,154,158,873800,"2024-01-25","SBMA"
158,161,156,157,898600,"2024-01-26","SBMA"
157,160,157,158,403800,"2024-01-29","SBMA"
159,160,157,158,248300,"2024-01-30","SBMA"
160,161,158,158,147700,"2024-01-31","SBMA"
158,166,158,162,1041200,"2024-02-01","SBMA"
162,164,158,159,657700,"2024-02-02","SBMA"
159,163,158,159,461300,"2024-02-05","SBMA"
162,162,158,159,152300,"2024-02-06","SBMA"
158,162,158,159,169800,"2024-02-07","SBMA"
159,161,158,159,458900,"2024-02-12","SBMA"
158,160,158,159,120600,"2024-02-13","SBMA"
159,161,155,159,383500,"2024-02-15","SBMA"
159,160,156,157,118300,"2024-02-16","SBMA"
158,160,157,157,251400,"2024-02-19","SBMA"
157,165,157,160,185400,"2024-02-20","SBMA"
160,163,157,159,145000,"2024-02-21","SBMA"
158,160,157,160,228900,"2024-02-22","SBMA"
161,161,157,159,465800,"2024-02-23","SBMA"
159,160,157,159,53000,"2024-02-26","SBMA"
159,160,157,158,113900,"2024-02-27","SBMA"
160,160,158,158,234600,"2024-02-28","SBMA"
158,166,158,159,330500,"2024-02-29","SBMA"
159,160,158,159,49500,"2024-03-01","SBMA"
159,159,156,157,424400,"2024-03-04","SBMA"
160,160,156,158,335800,"2024-03-05","SBMA"
158,159,157,157,84300,"2024-03-06","SBMA"
158,158,157,158,107900,"2024-03-07","SBMA"
158,159,156,158,28500,"2024-03-08","SBMA"
158,159,155,158,674400,"2024-03-13","SBMA"
158,162,154,159,527400,"2024-03-14","SBMA"
159,160,157,158,156200,"2024-03-15","SBMA"
158,159,157,158,48500,"2024-03-18","SBMA"
154,159,154,159,131300,"2024-03-19","SBMA"
158,160,153,154,973400,"2024-03-20","SBMA"
154,159,154,159,204100,"2024-03-21","SBMA"
159,162,158,158,68300,"2024-03-22","SBMA"
158,158,158,158,0,"2024-03-25","SBMA"
158,158,158,158,0,"2024-03-26","SBMA"
157,158,153,156,725600,"2024-03-27","SBMA"
156,157,152,156,467800,"2024-03-28","SBMA"
156,156,123,140,2509700,"2024-04-01","SBMA"
139,140,137,139,418100,"2024-04-02","SBMA"
139,151,136,137,1859400,"2024-04-03","SBMA"
137,139,133,139,266700,"2024-04-04","SBMA"
139,159,135,145,18267700,"2024-04-05","SBMA"
146,176,135,169,91085400,"2024-04-16","SBMA"
171,174,160,165,32619600,"2024-04-17","SBMA"
166,172,160,170,31874000,"2024-04-18","SBMA"
171,176,139,143,38808500,"2024-04-19","SBMA"
144,144,140,142,1459900,"2024-04-22","SBMA"
142,147,137,140,2429200,"2024-04-23","SBMA"
141,145,136,137,2045000,"2024-04-24","SBMA"
137,143,137,137,1372000,"2024-04-25","SBMA"
140,140,133,137,1449700,"2024-04-26","SBMA"
136,138,135,137,829000,"2024-04-29","SBMA"
137,140,135,137,511100,"2024-04-30","SBMA"
137,138,135,136,1371000,"2024-05-02","SBMA"
137,139,136,138,556500,"2024-05-03","SBMA"
139,143,136,143,681200,"2024-05-06","SBMA"
143,144,140,142,720300,"2024-05-07","SBMA"
142,143,140,140,644500,"2024-05-08","SBMA"
140,141,137,140,942200,"2024-05-13","SBMA"
140,141,138,141,429100,"2024-05-14","SBMA"
141,141,139,141,488000,"2024-05-15","SBMA"
140,142,139,142,243100,"2024-05-16","SBMA"
143,148,141,148,1500100,"2024-05-17","SBMA"
153,186,152,175,151456600,"2024-05-20","SBMA"
183,183,159,166,33868500,"2024-05-21","SBMA"
166,173,165,171,29759800,"2024-05-22","SBMA"
172,174,170,171,11335000,"2024-05-27","SBMA"
172,173,171,172,33384700,"2024-05-28","SBMA"
171,174,170,170,37829000,"2024-05-29","SBMA"
168,172,167,170,49671200,"2024-05-30","SBMA"
169,170,167,169,19654800,"2024-05-31","SBMA"
171,171,166,168,5040900,"2024-06-03","SBMA"
166,172,157,163,33084300,"2024-06-04","SBMA"
161,168,160,164,10183000,"2024-06-05","SBMA"
164,166,162,165,15661600,"2024-06-06","SBMA"
164,167,162,164,11040800,"2024-06-07","SBMA"
162,166,161,164,8148700,"2024-06-10","SBMA"
164,168,163,165,5336400,"2024-06-11","SBMA"
165,165,159,162,13752200,"2024-06-12","SBMA"
162,165,156,157,9890200,"2024-06-13","SBMA"
155,155,153,155,2766400,"2024-06-14","SBMA"
154,155,152,153,1843200,"2024-06-19","SBMA"
152,153,151,152,1824400,"2024-06-20","SBMA"
151,152,150,152,6692500,"2024-06-21","SBMA"
149,157,147,156,27863100,"2024-06-24","SBMA"
154,165,153,159,24835300,"2024-06-25","SBMA"
157,160,156,160,12364000,"2024-06-26","SBMA"
161,163,155,157,18860200,"2024-06-27","SBMA"
156,162,155,160,12412100,"2024-06-28","SBMA"
158,168,157,167,34468300,"2024-07-01","SBMA"
165,167,163,164,17102000,"2024-07-02","SBMA"
162,166,160,165,18388800,"2024-07-03","SBMA"
166,168,163,165,22625900,"2024-07-04","SBMA"
166,166,163,164,11835200,"2024-07-05","SBMA"
164,165,161,162,9707600,"2024-07-08","SBMA"
162,162,150,157,33679400,"2024-07-09","SBMA"
157,158,147,155,17958900,"2024-07-10","SBMA"
155,156,149,155,14350400,"2024-07-11","SBMA"
155,156,154,156,15870200,"2024-07-12","SBMA"
155,156,147,148,15340400,"2024-07-15","SBMA"
148,151,147,149,7259100,"2024-07-16","SBMA"
149,150,147,150,20925500,"2024-07-17","SBMA"
150,152,147,151,24070300,"2024-07-18","SBMA"
153,153,144,148,12771300,"2024-07-19","SBMA"
147,151,146,149,9311600,"2024-07-22","SBMA"
149,150,147,149,4334800,"2024-07-23","SBMA"
149,149,147,147,10700000,"2024-07-24","SBMA"
147,149,147,149,10112700,"2024-07-25","SBMA"
149,150,147,150,10235200,"2024-07-26","SBMA"
150,150,145,147,30210800,"2024-07-29","SBMA"
147,150,137,139,46990200,"2024-07-30","SBMA"
141,141,130,131,25003100,"2024-07-31","SBMA"
122,133,122,131,4708600,"2024-08-01","SBMA"
131,135,130,131,2584200,"2024-08-02","SBMA"
131,133,128,131,2765800,"2024-08-05","SBMA"
131,131,129,129,587400,"2024-08-06","SBMA"
130,131,129,130,1544300,"2024-08-07","SBMA"
129,133,129,132,1384800,"2024-08-08","SBMA"
132,134,131,132,416200,"2024-08-09","SBMA"
133,133,131,133,1309700,"2024-08-12","SBMA"
133,134,132,133,1084200,"2024-08-13","SBMA"
133,134,132,134,863800,"2024-08-14","SBMA"
134,134,131,132,634400,"2024-08-15","SBMA"
133,133,131,132,522400,"2024-08-16","SBMA"
133,141,131,135,7752700,"2024-08-19","SBMA"
136,137,132,134,4601500,"2024-08-20","SBMA"
134,135,132,132,2012300,"2024-08-21","SBMA"
133,133,131,131,1250700,"2024-08-22","SBMA"
131,133,131,132,264600,"2024-08-23","SBMA"
132,134,132,133,721500,"2024-08-26","SBMA"
133,133,130,130,965700,"2024-08-27","SBMA"
131,133,130,133,576700,"2024-08-28","SBMA"
133,134,131,131,956400,"2024-08-29","SBMA"
131,132,131,132,385200,"2024-08-30","SBMA"
131,133,127,129,3860100,"2024-09-02","SBMA"
130,131,128,129,1567400,"2024-09-03","SBMA"
129,130,127,129,1925400,"2024-09-04","SBMA"
129,130,127,130,456800,"2024-09-05","SBMA"
129,130,126,129,3103100,"2024-09-06","SBMA"
130,130,125,128,1967000,"2024-09-09","SBMA"
129,129,125,128,1514500,"2024-09-10","SBMA"
128,128,125,125,1192200,"2024-09-11","SBMA"
126,132,125,128,1773700,"2024-09-12","SBMA"
129,129,126,128,237700,"2024-09-13","SBMA"
128,130,126,128,1097400,"2024-09-17","SBMA"
128,131,126,129,1011500,"2024-09-18","SBMA"
129,130,128,129,277500,"2024-09-19","SBMA"
129,130,128,128,240800,"2024-09-20","SBMA"
128,129,127,128,548600,"2024-09-23","SBMA"
128,128,126,128,683900,"2024-09-24","SBMA"
127,128,126,127,733500,"2024-09-25","SBMA"
127,128,125,127,1171200,"2024-09-26","SBMA"
127,127,126,127,198000,"2024-09-27","SBMA"
127,127,125,127,505900,"2024-09-30","SBMA"
127,127,125,126,305600,"2024-10-01","SBMA"
126,127,125,127,612700,"2024-10-02","SBMA"
127,127,125,127,347000,"2024-10-03","SBMA"
127,127,125,126,514800,"2024-10-04","SBMA"
125,126,124,126,891200,"2024-10-07","SBMA"
126,126,124,126,513600,"2024-10-08","SBMA"
125,127,124,125,1002500,"2024-10-09","SBMA"
125,126,124,126,372200,"2024-10-10","SBMA"
125,126,120,126,1128400,"2024-10-11","SBMA"
126,126,124,125,539800,"2024-10-14","SBMA"
126,126,124,125,479400,"2024-10-15","SBMA"
125,127,125,125,618100,"2024-10-16","SBMA"
126,126,125,126,580200,"2024-10-17","SBMA"
126,127,125,126,552600,"2024-10-18","SBMA"
127,130,126,129,2286700,"2024-10-21","SBMA"
129,131,128,131,791700,"2024-10-22","SBMA"
131,131,130,131,1529300,"2024-10-23","SBMA"
131,131,129,129,844100,"2024-10-24","SBMA"
129,130,128,129,703300,"2024-10-25","SBMA"
129,130,128,129,785000,"2024-10-28","SBMA"
132,135,132,133,4058600,"2024-10-29","SBMA"
134,134,130,130,1646800,"2024-10-30","SBMA"
131,131,129,130,1239100,"2024-10-31","SBMA"
130,130,127,128,1795200,"2024-11-01","SBMA"