"Open","High","Low","Close","Volume","Date","Emiten"
123.567749023438,123.567749023438,123.567749023438,123.567749023438,85266,"2021-02-01","BANK"
166.238616943359,166.238616943359,166.238616943359,166.238616943359,95615,"2021-02-02","BANK"
224.022109985352,224.022109985352,224.022109985352,224.022109985352,184819,"2021-02-03","BANK"
279.138641357422,279.138641357422,279.138641357422,279.138641357422,1012175,"2021-02-04","BANK"
348.478820800781,348.478820800781,348.478820800781,348.478820800781,7143270,"2021-02-05","BANK"
435.598541259766,435.598541259766,435.598541259766,435.598541259766,1594530,"2021-02-08","BANK"
542.275695800781,542.275695800781,520.051330566406,524.496215820312,83243698,"2021-02-09","BANK"
542.275695800781,653.397827148438,524.496215820312,644.508056640625,153523388,"2021-02-10","BANK"
644.508056640625,644.508056640625,644.508056640625,644.508056640625,0,"2021-02-11","BANK"
648.952941894531,804.523803710938,648.952941894531,804.523803710938,73387983,"2021-02-15","BANK"
871.197082519531,1004.54357910156,871.197082519531,995.65380859375,87281374,"2021-02-16","BANK"
995.65380859375,995.65380859375,995.65380859375,995.65380859375,0,"2021-02-17","BANK"
995.65380859375,995.65380859375,995.65380859375,995.65380859375,0,"2021-02-18","BANK"
1013.43334960938,1097.88610839844,928.980529785156,1008.98846435547,381237368,"2021-02-19","BANK"
1008.98846435547,1133.44519042969,977.874267578125,1075.66174316406,208765449,"2021-02-22","BANK"
1084.55151367188,1342.35461425781,1071.216796875,1306.79565429688,306153839,"2021-02-23","BANK"
1324.5751953125,1631.27209472656,1311.24047851562,1586.8232421875,249484519,"2021-02-24","BANK"
1644.60668945312,1955.74853515625,1644.60668945312,1946.85876464844,192118779,"2021-02-25","BANK"
1955.74853515625,2293.5595703125,1813.51220703125,1813.51220703125,117921326,"2021-02-26","BANK"
1755.72875976562,1822.40197753906,1689.05554199219,1689.05554199219,26261546,"2021-03-01","BANK"
1573.48852539062,2009.08715820312,1573.48852539062,1973.52807617188,501355265,"2021-03-02","BANK"
2044.64624023438,2142.43359375,1840.18151855469,1866.85083007812,176078312,"2021-03-03","BANK"
1866.85083007812,1964.63830566406,1769.0634765625,1795.73278808594,67858029,"2021-03-04","BANK"
1795.73278808594,1902.40991210938,1724.61462402344,1755.72875976562,45907957,"2021-03-05","BANK"
1777.95324707031,1813.51220703125,1675.72094726562,1755.72875976562,45431791,"2021-03-08","BANK"
1755.72875976562,2017.97692871094,1751.28393554688,2017.97692871094,190152248,"2021-03-09","BANK"
2044.64624023438,2044.64624023438,1911.29968261719,1991.3076171875,87375078,"2021-03-10","BANK"
1982.41784667969,2195.77221679688,1982.41784667969,2177.99267578125,83362824,"2021-03-12","BANK"
2177.99267578125,2355.7880859375,2177.99267578125,2355.7880859375,82873159,"2021-03-15","BANK"
2355.7880859375,2355.7880859375,2355.7880859375,2355.7880859375,0,"2021-03-16","BANK"
2355.7880859375,2355.7880859375,2355.7880859375,2355.7880859375,0,"2021-03-17","BANK"
2355.7880859375,2355.7880859375,2355.7880859375,2355.7880859375,0,"2021-03-18","BANK"
2355.7880859375,2355.7880859375,2355.7880859375,2355.7880859375,0,"2021-03-19","BANK"
2355.7880859375,2355.7880859375,2355.7880859375,2355.7880859375,0,"2021-03-22","BANK"
2355.7880859375,2355.7880859375,2355.7880859375,2355.7880859375,0,"2021-03-23","BANK"
2355.7880859375,2355.7880859375,2355.7880859375,2355.7880859375,0,"2021-03-24","BANK"
2355.7880859375,2355.7880859375,2355.7880859375,2355.7880859375,0,"2021-03-25","BANK"
2355.7880859375,2355.7880859375,2355.7880859375,2355.7880859375,0,"2021-03-26","BANK"
2355.7880859375,2355.7880859375,2355.7880859375,2355.7880859375,0,"2021-03-29","BANK"
2355.7880859375,2355.7880859375,2355.7880859375,2355.7880859375,0,"2021-03-30","BANK"
2355.7880859375,2355.7880859375,2355.7880859375,2355.7880859375,0,"2021-03-31","BANK"
2355.7880859375,2355.7880859375,2355.7880859375,2355.7880859375,0,"2021-04-01","BANK"
2355.7880859375,2355.7880859375,2355.7880859375,2355.7880859375,0,"2021-04-05","BANK"
2311.33911132812,2418.01635742188,2195.77221679688,2320.22900390625,93673444,"2021-04-06","BANK"
2355.7880859375,2489.13452148438,2320.22900390625,2400.23681640625,64476950,"2021-04-07","BANK"
2400.23681640625,2489.13452148438,2400.23681640625,2418.01635742188,27900959,"2021-04-08","BANK"
2444.685546875,2729.158203125,2426.90600585938,2569.14233398438,121937630,"2021-04-09","BANK"
2649.150390625,2764.71728515625,2586.921875,2720.26831054688,73400694,"2021-04-12","BANK"
2755.82739257812,3013.63061523438,2746.93774414062,2995.85107421875,101741148,"2021-04-13","BANK"
3084.74877929688,3467.0087890625,3040.30004882812,3200.31567382812,144839582,"2021-04-14","BANK"
3244.7646484375,3422.55981445312,2978.07153320312,3387.00073242188,114433158,"2021-04-15","BANK"
3422.55981445312,3467.0087890625,3298.10327148438,3369.22143554688,43582474,"2021-04-16","BANK"
3378.11108398438,3387.00073242188,3164.75659179688,3200.31567382812,39771912,"2021-04-19","BANK"
3200.31567382812,3289.21337890625,3031.41015625,3155.86694335938,34227335,"2021-04-20","BANK"
3093.638671875,3289.21337890625,3084.74877929688,3289.21337890625,39511276,"2021-04-21","BANK"
3378.11108398438,3404.7802734375,3262.54418945312,3315.8828125,32827298,"2021-04-22","BANK"
3306.99291992188,3315.8828125,3209.20556640625,3209.20556640625,9968541,"2021-04-23","BANK"
3200.31567382812,3262.54418945312,3004.74096679688,3040.30004882812,24853297,"2021-04-26","BANK"
3040.30004882812,3040.30004882812,2906.95336914062,2942.51245117188,29733740,"2021-04-27","BANK"
2924.73291015625,3155.86694335938,2809.166015625,3155.86694335938,58137863,"2021-04-28","BANK"
3191.42602539062,3387.00073242188,3164.75659179688,3262.54418945312,69753691,"2021-04-29","BANK"
3155.86694335938,3191.42602539062,3040.30004882812,3040.30004882812,19396011,"2021-04-30","BANK"
2835.83544921875,3111.41821289062,2835.83544921875,3075.85913085938,97545199,"2021-05-03","BANK"
3084.74877929688,3084.74877929688,2960.2919921875,2960.2919921875,29722604,"2021-05-04","BANK"
2960.2919921875,3031.41015625,2933.62280273438,2969.18188476562,27563492,"2021-05-05","BANK"
2969.18188476562,3013.63061523438,2924.73291015625,2986.96142578125,36017820,"2021-05-06","BANK"
2995.85107421875,3031.41015625,2986.96142578125,2995.85107421875,37082865,"2021-05-07","BANK"
2995.85107421875,3013.63061523438,2960.2919921875,2969.18188476562,30456819,"2021-05-10","BANK"
2969.18188476562,2978.07153320312,2906.95336914062,2915.84326171875,30010126,"2021-05-11","BANK"
2915.84326171875,2933.62280273438,2720.26831054688,2755.82739257812,29921597,"2021-05-17","BANK"
2773.60693359375,2853.61499023438,2586.921875,2853.61499023438,39171447,"2021-05-18","BANK"
2853.61499023438,2853.61499023438,2746.93774414062,2755.82739257812,33973222,"2021-05-19","BANK"
2738.0478515625,2809.166015625,2729.158203125,2755.82739257812,49005901,"2021-05-20","BANK"
2755.82739257812,2809.166015625,2755.82739257812,2755.82739257812,36500960,"2021-05-21","BANK"
2755.82739257812,2880.2841796875,2755.82739257812,2853.61499023438,52423877,"2021-05-24","BANK"
2862.50463867188,2942.51245117188,2844.72509765625,2880.2841796875,48658648,"2021-05-25","BANK"
2889.17407226562,2942.51245117188,2871.39453125,2915.84326171875,47794508,"2021-05-27","BANK"
2915.84326171875,2933.62280273438,2862.50463867188,2862.50463867188,36938655,"2021-05-28","BANK"
2862.50463867188,2871.39453125,2818.05590820312,2826.94555664062,33702461,"2021-05-31","BANK"
2889.17407226562,2889.17407226562,2791.38647460938,2800.2763671875,62498945,"2021-06-02","BANK"
2809.166015625,2826.94555664062,2764.71728515625,2773.60693359375,23228507,"2021-06-03","BANK"
2782.49682617188,2800.2763671875,2666.9296875,2702.48876953125,39560096,"2021-06-04","BANK"
2711.37866210938,2791.38647460938,2631.37084960938,2791.38647460938,53195438,"2021-06-07","BANK"
2818.05590820312,2844.72509765625,2631.37084960938,2631.37084960938,59772551,"2021-06-08","BANK"
2631.37084960938,2640.26049804688,2498.02416992188,2578.0322265625,98794163,"2021-06-09","BANK"
2586.921875,2711.37866210938,2578.0322265625,2640.26049804688,96945071,"2021-06-10","BANK"
2649.150390625,2675.81958007812,2604.70141601562,2675.81958007812,37166220,"2021-06-11","BANK"
2675.81958007812,2684.70922851562,2604.70141601562,2604.70141601562,28704130,"2021-06-14","BANK"
2604.70141601562,2702.48876953125,2595.81176757812,2658.0400390625,61406790,"2021-06-15","BANK"
2658.0400390625,2666.9296875,2595.81176757812,2640.26049804688,42530365,"2021-06-16","BANK"
2640.26049804688,2738.0478515625,2604.70141601562,2684.70922851562,76246326,"2021-06-17","BANK"
2693.59912109375,2738.0478515625,2622.48095703125,2649.150390625,54941603,"2021-06-18","BANK"
2631.37084960938,2666.9296875,2515.8037109375,2631.37084960938,48320056,"2021-06-21","BANK"
2640.26049804688,2960.2919921875,2586.921875,2906.95336914062,126804237,"2021-06-22","BANK"
2915.84326171875,3129.19775390625,2862.50463867188,3066.96923828125,117201734,"2021-06-23","BANK"
3075.85913085938,3102.5283203125,2933.62280273438,2942.51245117188,42265904,"2021-06-24","BANK"
2942.51245117188,2978.07153320312,2889.17407226562,2889.17407226562,38998776,"2021-06-25","BANK"
2898.06372070312,2942.51245117188,2800.2763671875,2800.2763671875,43143655,"2021-06-28","BANK"
2809.166015625,2853.61499023438,2675.81958007812,2729.158203125,60101694,"2021-06-29","BANK"
2729.158203125,2978.07153320312,2720.26831054688,2853.61499023438,77698445,"2021-06-30","BANK"
2862.50463867188,2880.2841796875,2729.158203125,2809.166015625,53287454,"2021-07-01","BANK"
2818.05590820312,2844.72509765625,2800.2763671875,2844.72509765625,33831599,"2021-07-02","BANK"
2853.61499023438,3075.85913085938,2818.05590820312,3040.30004882812,99741657,"2021-07-05","BANK"
3049.18969726562,3289.21337890625,3049.18969726562,3244.7646484375,91278217,"2021-07-06","BANK"
3289.21337890625,3306.99291992188,3075.85913085938,3146.97705078125,106871879,"2021-07-07","BANK"
3146.97705078125,3200.31567382812,3084.74877929688,3111.41821289062,52267629,"2021-07-08","BANK"
3120.30786132812,3155.86694335938,3084.74877929688,3093.638671875,42193461,"2021-07-09","BANK"
3102.5283203125,3173.646484375,3084.74877929688,3111.41821289062,39506889,"2021-07-12","BANK"
3120.30786132812,3129.19775390625,2924.73291015625,2933.62280273438,59785825,"2021-07-13","BANK"
2942.51245117188,2995.85107421875,2800.2763671875,2933.62280273438,110821027,"2021-07-14","BANK"
2933.62280273438,2986.96142578125,2924.73291015625,2933.62280273438,32564861,"2021-07-15","BANK"
2933.62280273438,2942.51245117188,2889.17407226562,2889.17407226562,27997924,"2021-07-16","BANK"
2889.17407226562,2898.06372070312,2773.60693359375,2844.72509765625,32697486,"2021-07-19","BANK"
2844.72509765625,2960.2919921875,2835.83544921875,2862.50463867188,50807748,"2021-07-21","BANK"
2871.39453125,2915.84326171875,2844.72509765625,2871.39453125,30567396,"2021-07-22","BANK"
2871.39453125,2898.06372070312,2853.61499023438,2853.61499023438,21641402,"2021-07-23","BANK"
2862.50463867188,2898.06372070312,2844.72509765625,2898.06372070312,24835186,"2021-07-26","BANK"
2906.95336914062,2960.2919921875,2862.50463867188,2915.84326171875,36981063,"2021-07-27","BANK"
2915.84326171875,3049.18969726562,2906.95336914062,2995.85107421875,62267668,"2021-07-28","BANK"
3004.74096679688,3093.638671875,2995.85107421875,3066.96923828125,64477737,"2021-07-29","BANK"
3075.85913085938,3129.19775390625,2960.2919921875,2986.96142578125,44680028,"2021-07-30","BANK"
2995.85107421875,3058.07958984375,2933.62280273438,3049.18969726562,45087800,"2021-08-02","BANK"
3049.18969726562,3084.74877929688,3013.63061523438,3013.63061523438,30429372,"2021-08-03","BANK"
3004.74096679688,3022.5205078125,2942.51245117188,2978.07153320312,33142604,"2021-08-04","BANK"
2986.96142578125,3155.86694335938,2951.40234375,2978.07153320312,98739381,"2021-08-05","BANK"
2986.96142578125,3164.75659179688,2933.62280273438,3155.86694335938,69594970,"2021-08-06","BANK"
3200.31567382812,3538.126953125,3164.75659179688,3413.67016601562,158393932,"2021-08-09","BANK"
3413.67016601562,3538.126953125,3182.5361328125,3387.00073242188,105826407,"2021-08-10","BANK"
3395.890625,3413.67016601562,3289.21337890625,3289.21337890625,53671153,"2021-08-12","BANK"
3298.10327148438,3315.8828125,3226.98510742188,3244.7646484375,46542394,"2021-08-13","BANK"
3262.54418945312,3413.67016601562,3244.7646484375,3315.8828125,95999489,"2021-08-16","BANK"
3315.8828125,3351.44189453125,3084.74877929688,3333.66235351562,96553047,"2021-08-18","BANK"
3342.55200195312,3511.45751953125,3191.42602539062,3289.21337890625,145114505,"2021-08-19","BANK"
3289.21337890625,3342.55200195312,3235.87475585938,3306.99291992188,47574817,"2021-08-20","BANK"
3306.99291992188,3324.7724609375,3253.654296875,3271.43383789062,26813979,"2021-08-23","BANK"
3271.43383789062,3280.32373046875,3173.646484375,3209.20556640625,25084012,"2021-08-24","BANK"
3209.20556640625,3324.7724609375,3182.5361328125,3191.42602539062,34459512,"2021-08-25","BANK"
3200.31567382812,3209.20556640625,3066.96923828125,3066.96923828125,38041833,"2021-08-26","BANK"
3066.96923828125,3066.96923828125,2942.51245117188,2951.40234375,44674854,"2021-08-27","BANK"
2960.2919921875,3022.5205078125,2951.40234375,3013.63061523438,28860152,"2021-08-30","BANK"
3013.63061523438,3022.5205078125,2978.07153320312,2978.07153320312,23652253,"2021-08-31","BANK"
2978.07153320312,2986.96142578125,2773.60693359375,2862.50463867188,45054729,"2021-09-01","BANK"
2898.06372070312,2898.06372070312,2746.93774414062,2764.71728515625,40196783,"2021-09-02","BANK"
2764.71728515625,2871.39453125,2675.81958007812,2871.39453125,56092027,"2021-09-03","BANK"
2889.17407226562,2889.17407226562,2773.60693359375,2773.60693359375,25878746,"2021-09-06","BANK"
2773.60693359375,2782.49682617188,2729.158203125,2782.49682617188,19885900,"2021-09-07","BANK"
2782.49682617188,2782.49682617188,2702.48876953125,2720.26831054688,29554883,"2021-09-08","BANK"
2720.26831054688,2764.71728515625,2631.37084960938,2746.93774414062,65065942,"2021-09-09","BANK"
2746.93774414062,2835.83544921875,2729.158203125,2791.38647460938,54992448,"2021-09-10","BANK"
2800.2763671875,2826.94555664062,2755.82739257812,2826.94555664062,20787048,"2021-09-13","BANK"
2826.94555664062,2853.61499023438,2764.71728515625,2844.72509765625,35742673,"2021-09-14","BANK"
2835.83544921875,2844.72509765625,2791.38647460938,2809.166015625,14322874,"2021-09-15","BANK"
2809.166015625,2906.95336914062,2746.93774414062,2889.17407226562,35470899,"2021-09-16","BANK"
2898.06372070312,2924.73291015625,2844.72509765625,2862.50463867188,25010894,"2021-09-17","BANK"
2862.50463867188,2871.39453125,2773.60693359375,2773.60693359375,12903601,"2021-09-20","BANK"
2773.60693359375,2791.38647460938,2729.158203125,2746.93774414062,18386648,"2021-09-21","BANK"
2746.93774414062,2791.38647460938,2729.158203125,2738.0478515625,24876020,"2021-09-22","BANK"
2746.93774414062,2835.83544921875,2738.0478515625,2782.49682617188,39238715,"2021-09-23","BANK"
2800.2763671875,2800.2763671875,2746.93774414062,2746.93774414062,22776639,"2021-09-24","BANK"
2746.93774414062,2764.71728515625,2720.26831054688,2729.158203125,25392681,"2021-09-27","BANK"
2729.158203125,2755.82739257812,2586.921875,2666.9296875,32074185,"2021-09-28","BANK"
2666.9296875,2684.70922851562,2578.0322265625,2613.59130859375,28245287,"2021-09-29","BANK"
2613.59130859375,2666.9296875,2586.921875,2622.48095703125,27147396,"2021-09-30","BANK"
2622.48095703125,2755.82739257812,2604.70141601562,2622.48095703125,40793312,"2021-10-01","BANK"
2604.70141601562,2640.26049804688,2533.58325195312,2560.25268554688,35826589,"2021-10-04","BANK"
2551.36279296875,2578.0322265625,2382.45727539062,2435.7958984375,42800451,"2021-10-05","BANK"
2435.7958984375,2533.58325195312,2373.56762695312,2480.24462890625,41811336,"2021-10-06","BANK"
2471.35498046875,2515.8037109375,2471.35498046875,2480.24462890625,16438115,"2021-10-07","BANK"
2480.24462890625,2489.13452148438,2426.90600585938,2471.35498046875,20118977,"2021-10-08","BANK"
2462.46508789062,2489.13452148438,2302.44946289062,2338.00854492188,34277617,"2021-10-11","BANK"
2311.33911132812,2364.677734375,2186.88232421875,2311.33911132812,35023531,"2021-10-12","BANK"
2240.22094726562,2320.22900390625,2151.32348632812,2151.32348632812,45588488,"2021-10-13","BANK"
2177.99267578125,2177.99267578125,2026.86669921875,2071.3154296875,23115569,"2021-10-14","BANK"
2071.3154296875,2133.5439453125,2026.86669921875,2097.98486328125,24439113,"2021-10-15","BANK"
2089.09497070312,2151.32348632812,2062.42578125,2106.87451171875,14133217,"2021-10-18","BANK"
2115.76440429688,2151.32348632812,2044.64624023438,2089.09497070312,7895145,"2021-10-19","BANK"
2097.98486328125,2106.87451171875,1955.74853515625,2000.19738769531,18978564,"2021-10-21","BANK"
2009.08715820312,2097.98486328125,2000.19738769531,2053.53588867188,19667559,"2021-10-22","BANK"
2053.53588867188,2275.78002929688,2053.53588867188,2266.89038085938,52933114,"2021-10-25","BANK"
2266.89038085938,2293.5595703125,2186.88232421875,2195.77221679688,30020587,"2021-10-26","BANK"
2204.66186523438,2231.33129882812,2151.32348632812,2195.77221679688,22145352,"2021-10-27","BANK"
2195.77221679688,2222.44140625,2160.21313476562,2213.5517578125,13591246,"2021-10-28","BANK"
2213.5517578125,2266.89038085938,2186.88232421875,2222.44140625,21494716,"2021-10-29","BANK"
2222.44140625,2231.33129882812,2177.99267578125,2177.99267578125,18423544,"2021-11-01","BANK"
2177.99267578125,2231.33129882812,2026.86669921875,2204.66186523438,32443936,"2021-11-02","BANK"
2204.66186523438,2231.33129882812,2160.21313476562,2177.99267578125,19119175,"2021-11-03","BANK"
2177.99267578125,2240.22094726562,2115.76440429688,2169.10302734375,20427646,"2021-11-04","BANK"
2169.10302734375,2177.99267578125,2151.32348632812,2160.21313476562,17293706,"2021-11-05","BANK"
2169.10302734375,2311.33911132812,2151.32348632812,2249.11083984375,18165719,"2021-11-08","BANK"
2266.89038085938,2284.669921875,2186.88232421875,2204.66186523438,19855303,"2021-11-09","BANK"
2195.77221679688,2204.66186523438,2142.43359375,2142.43359375,14009142,"2021-11-10","BANK"
2142.43359375,2195.77221679688,2089.09497070312,2177.99267578125,23863957,"2021-11-11","BANK"
2195.77221679688,2471.35498046875,2177.99267578125,2418.01635742188,67384113,"2021-11-12","BANK"
2426.90600585938,2533.58325195312,2346.89819335938,2462.46508789062,59830146,"2021-11-15","BANK"
2462.46508789062,2515.8037109375,2444.685546875,2462.46508789062,39357616,"2021-11-16","BANK"
2462.46508789062,2515.8037109375,2453.57543945312,2471.35498046875,29056107,"2021-11-17","BANK"
2489.13452148438,2489.13452148438,2302.44946289062,2329.11865234375,44348973,"2021-11-18","BANK"
2329.11865234375,2373.56762695312,2284.669921875,2284.669921875,33242044,"2021-11-19","BANK"
2284.669921875,2444.685546875,2284.669921875,2435.7958984375,42855683,"2021-11-22","BANK"
2444.685546875,2444.685546875,2364.677734375,2373.56762695312,31193846,"2021-11-23","BANK"
2373.56762695312,2435.7958984375,2346.89819335938,2391.34716796875,36518958,"2021-11-24","BANK"
2391.34716796875,2480.24462890625,2382.45727539062,2453.57543945312,54269032,"2021-11-25","BANK"
2462.46508789062,2480.24462890625,2320.22900390625,2338.00854492188,43288315,"2021-11-26","BANK"
2329.11865234375,2435.7958984375,2311.33911132812,2426.90600585938,58161935,"2021-11-29","BANK"
2435.7958984375,2578.0322265625,2418.01635742188,2489.13452148438,220166424,"2021-11-30","BANK"
2489.13452148438,2524.69360351562,2320.22900390625,2320.22900390625,41150126,"2021-12-01","BANK"
2329.11865234375,2382.45727539062,2284.669921875,2338.00854492188,29348803,"2021-12-02","BANK"
2338.00854492188,2364.677734375,2186.88232421875,2204.66186523438,32277002,"2021-12-03","BANK"
2204.66186523438,2240.22094726562,2133.5439453125,2151.32348632812,40691284,"2021-12-06","BANK"
2160.21313476562,2284.669921875,2151.32348632812,2284.669921875,53498370,"2021-12-07","BANK"
2293.5595703125,2311.33911132812,2195.77221679688,2204.66186523438,27900959,"2021-12-08","BANK"
2213.5517578125,2240.22094726562,2195.77221679688,2213.5517578125,21832858,"2021-12-09","BANK"
2213.5517578125,2213.5517578125,2151.32348632812,2169.10302734375,28708404,"2021-12-10","BANK"
2177.99267578125,2222.44140625,2177.99267578125,2177.99267578125,26728262,"2021-12-13","BANK"
2177.99267578125,2195.77221679688,2133.5439453125,2151.32348632812,15599510,"2021-12-14","BANK"
2133.5439453125,2231.33129882812,2133.5439453125,2169.10302734375,27593752,"2021-12-15","BANK"
2177.99267578125,2186.88232421875,2097.98486328125,2133.5439453125,31452233,"2021-12-16","BANK"
2133.5439453125,2213.5517578125,2115.76440429688,2213.5517578125,30160523,"2021-12-17","BANK"
2213.5517578125,2222.44140625,2142.43359375,2204.66186523438,21939835,"2021-12-20","BANK"
2204.66186523438,2222.44140625,2169.10302734375,2195.77221679688,27194866,"2021-12-21","BANK"
2195.77221679688,2275.78002929688,2169.10302734375,2204.66186523438,32693773,"2021-12-22","BANK"
2204.66186523438,2213.5517578125,2133.5439453125,2142.43359375,23495331,"2021-12-23","BANK"
2186.88232421875,2186.88232421875,2133.5439453125,2133.5439453125,17824316,"2021-12-24","BANK"
2142.43359375,2169.10302734375,2097.98486328125,2133.5439453125,16128321,"2021-12-27","BANK"
2142.43359375,2142.43359375,2106.87451171875,2115.76440429688,40134014,"2021-12-28","BANK"
2115.76440429688,2133.5439453125,2009.08715820312,2089.09497070312,15775218,"2021-12-29","BANK"
2089.09497070312,2106.87451171875,2009.08715820312,2035.75646972656,14169101,"2021-12-30","BANK"
2053.53588867188,2115.76440429688,2044.64624023438,2097.98486328125,27583403,"2022-01-03","BANK"
2106.87451171875,2258.00048828125,2097.98486328125,2240.22094726562,40473281,"2022-01-04","BANK"
2258.00048828125,2284.669921875,2195.77221679688,2204.66186523438,49590506,"2022-01-05","BANK"
2195.77221679688,2195.77221679688,2133.5439453125,2133.5439453125,18801282,"2022-01-06","BANK"
2133.5439453125,2133.5439453125,2053.53588867188,2062.42578125,30484604,"2022-01-07","BANK"
2062.42578125,2115.76440429688,2035.75646972656,2071.3154296875,35873160,"2022-01-10","BANK"
2071.3154296875,2071.3154296875,1929.07922363281,2017.97692871094,26626235,"2022-01-11","BANK"
2000.19738769531,2026.86669921875,1893.52014160156,1902.40991210938,33959836,"2022-01-12","BANK"
1902.40991210938,1911.29968261719,1804.62255859375,1840.18151855469,14129955,"2022-01-13","BANK"
1849.0712890625,1893.52014160156,1840.18151855469,1857.96105957031,21722956,"2022-01-14","BANK"
1849.0712890625,1884.63037109375,1813.51220703125,1866.85083007812,29038447,"2022-01-17","BANK"
1866.85083007812,1955.74853515625,1866.85083007812,1955.74853515625,31747292,"2022-01-18","BANK"
1955.74853515625,2000.19738769531,1946.85876464844,1973.52807617188,20509201,"2022-01-19","BANK"
1973.52807617188,2017.97692871094,1955.74853515625,1982.41784667969,24444175,"2022-01-20","BANK"
1991.3076171875,2080.20532226562,1991.3076171875,2053.53588867188,34907217,"2022-01-21","BANK"
2053.53588867188,2071.3154296875,1929.07922363281,1964.63830566406,18636710,"2022-01-24","BANK"
1973.52807617188,2062.42578125,1964.63830566406,1964.63830566406,33719897,"2022-01-25","BANK"
1964.63830566406,1982.41784667969,1937.96899414062,1973.52807617188,16973562,"2022-01-26","BANK"
1973.52807617188,2000.19738769531,1937.96899414062,1946.85876464844,20046534,"2022-01-27","BANK"
1946.85876464844,1964.63830566406,1920.189453125,1937.96899414062,14740770,"2022-01-28","BANK"
1946.85876464844,2000.19738769531,1946.85876464844,1964.63830566406,26028356,"2022-01-31","BANK"
1982.41784667969,2089.09497070312,1973.52807617188,2089.09497070312,36182279,"2022-02-02","BANK"
2097.98486328125,2115.76440429688,2053.53588867188,2062.42578125,25338687,"2022-02-03","BANK"
2053.53588867188,2071.3154296875,2017.97692871094,2035.75646972656,13746481,"2022-02-04","BANK"
2044.64624023438,2062.42578125,1991.3076171875,2009.08715820312,15500407,"2022-02-07","BANK"
2017.97692871094,2026.86669921875,1955.74853515625,2000.19738769531,22188772,"2022-02-08","BANK"
2000.19738769531,2044.64624023438,2000.19738769531,2044.64624023438,31885766,"2022-02-09","BANK"
2053.53588867188,2160.21313476562,2053.53588867188,2142.43359375,43011255,"2022-02-10","BANK"
2151.32348632812,2160.21313476562,2089.09497070312,2106.87451171875,30373465,"2022-02-11","BANK"
2106.87451171875,2115.76440429688,2026.86669921875,2035.75646972656,31768665,"2022-02-14","BANK"
2035.75646972656,2053.53588867188,2000.19738769531,2009.08715820312,22664376,"2022-02-15","BANK"
2017.97692871094,2053.53588867188,2009.08715820312,2053.53588867188,18246711,"2022-02-16","BANK"
2053.53588867188,2071.3154296875,2009.08715820312,2009.08715820312,13959872,"2022-02-17","BANK"
2009.08715820312,2026.86669921875,1964.63830566406,2017.97692871094,25606298,"2022-02-18","BANK"
2044.64624023438,2106.87451171875,2009.08715820312,2044.64624023438,33598859,"2022-02-21","BANK"
2035.75646972656,2053.53588867188,1920.189453125,1946.85876464844,19075417,"2022-02-22","BANK"
1946.85876464844,1964.63830566406,1920.189453125,1920.189453125,16927329,"2022-02-23","BANK"
1929.07922363281,1955.74853515625,1813.51220703125,1911.29968261719,26563691,"2022-02-24","BANK"
1902.40991210938,2000.19738769531,1902.40991210938,2000.19738769531,24571512,"2022-02-25","BANK"
2000.19738769531,2053.53588867188,1920.189453125,2017.97692871094,42558263,"2022-03-01","BANK"
2017.97692871094,2035.75646972656,2000.19738769531,2009.08715820312,27282270,"2022-03-02","BANK"
2009.08715820312,2222.44140625,2009.08715820312,2062.42578125,75526397,"2022-03-04","BANK"
2080.20532226562,2089.09497070312,1920.189453125,1920.189453125,35795767,"2022-03-07","BANK"
1920.189453125,1929.07922363281,1795.73278808594,1875.74060058594,33715960,"2022-03-08","BANK"
1875.74060058594,1946.85876464844,1875.74060058594,1920.189453125,18851339,"2022-03-09","BANK"
1937.96899414062,1946.85876464844,1893.52014160156,1911.29968261719,18389685,"2022-03-10","BANK"
1920.189453125,2009.08715820312,1920.189453125,1946.85876464844,37519097,"2022-03-11","BANK"
2000.19738769531,2000.19738769531,1893.52014160156,1955.74853515625,31257290,"2022-03-14","BANK"
1964.63830566406,2106.87451171875,1964.63830566406,1964.63830566406,51682687,"2022-03-15","BANK"
1982.41784667969,2053.53588867188,1973.52807617188,1982.41784667969,33373769,"2022-03-16","BANK"
1982.41784667969,2009.08715820312,1964.63830566406,1973.52807617188,20956682,"2022-03-17","BANK"
1973.52807617188,1991.3076171875,1884.63037109375,1893.52014160156,31674624,"2022-03-18","BANK"
1902.40991210938,1902.40991210938,1849.0712890625,1875.74060058594,16040242,"2022-03-21","BANK"
1884.63037109375,1893.52014160156,1849.0712890625,1866.85083007812,24445525,"2022-03-22","BANK"
1866.85083007812,1911.29968261719,1857.96105957031,1866.85083007812,24375782,"2022-03-23","BANK"
1866.85083007812,1893.52014160156,1857.96105957031,1884.63037109375,18851564,"2022-03-24","BANK"
1884.63037109375,1893.52014160156,1849.0712890625,1875.74060058594,16716525,"2022-03-25","BANK"
1875.74060058594,1893.52014160156,1857.96105957031,1866.85083007812,13171212,"2022-03-28","BANK"
1875.74060058594,1929.07922363281,1875.74060058594,1902.40991210938,24058563,"2022-03-29","BANK"
1911.29968261719,1946.85876464844,1893.52014160156,1902.40991210938,20696945,"2022-03-30","BANK"
1911.29968261719,1955.74853515625,1893.52014160156,1929.07922363281,18248961,"2022-03-31","BANK"
1937.96899414062,1955.74853515625,1866.85083007812,1884.63037109375,17605637,"2022-04-01","BANK"
1893.52014160156,2017.97692871094,1822.40197753906,1982.41784667969,39331068,"2022-04-04","BANK"
2000.19738769531,2035.75646972656,1893.52014160156,2017.97692871094,37334728,"2022-04-05","BANK"
2017.97692871094,2293.5595703125,2009.08715820312,2231.33129882812,67956231,"2022-04-06","BANK"
2249.11083984375,2311.33911132812,2080.20532226562,2080.20532226562,55922394,"2022-04-07","BANK"
2035.75646972656,2097.98486328125,1991.3076171875,2017.97692871094,45933379,"2022-04-08","BANK"
2026.86669921875,2044.64624023438,1893.52014160156,1911.29968261719,35633108,"2022-04-11","BANK"
1946.85876464844,1973.52807617188,1884.63037109375,1911.29968261719,29074331,"2022-04-12","BANK"
1920.189453125,1955.74853515625,1902.40991210938,1920.189453125,15009618,"2022-04-13","BANK"
1929.07922363281,1937.96899414062,1902.40991210938,1902.40991210938,17413169,"2022-04-14","BANK"
1911.29968261719,1911.29968261719,1866.85083007812,1866.85083007812,21283349,"2022-04-18","BANK"
1875.74060058594,1884.63037109375,1866.85083007812,1866.85083007812,19550008,"2022-04-19","BANK"
1884.63037109375,1893.52014160156,1849.0712890625,1866.85083007812,30843106,"2022-04-20","BANK"
1875.74060058594,1902.40991210938,1875.74060058594,1884.63037109375,15961387,"2022-04-21","BANK"
1893.52014160156,1893.52014160156,1840.18151855469,1840.18151855469,15857672,"2022-04-22","BANK"
1849.0712890625,1857.96105957031,1804.62255859375,1804.62255859375,21107867,"2022-04-25","BANK"
1804.62255859375,1831.29174804688,1777.95324707031,1777.95324707031,18049631,"2022-04-26","BANK"
1786.84301757812,1804.62255859375,1769.0634765625,1786.84301757812,19403997,"2022-04-27","BANK"
1795.73278808594,1804.62255859375,1786.84301757812,1795.73278808594,12366017,"2022-04-28","BANK"
1795.73278808594,1804.62255859375,1742.39416503906,1751.28393554688,18280571,"2022-05-09","BANK"
1751.28393554688,1751.28393554688,1631.27209472656,1729.05944824219,17563904,"2022-05-10","BANK"
1729.05944824219,1746.83898925781,1706.83508300781,1746.83898925781,20875802,"2022-05-11","BANK"
1746.83898925781,1746.83898925781,1626.8271484375,1644.60668945312,22054798,"2022-05-12","BANK"
1640.16186523438,1640.16186523438,1533.48461914062,1537.92956542969,15970724,"2022-05-13","BANK"
1511.26025390625,1555.70910644531,1431.25231933594,1555.70910644531,28855990,"2022-05-17","BANK"
1750,1760,1690,1695,17128700,"2022-05-18","BANK"
1680,1960,1680,1895,44448700,"2022-05-19","BANK"
1905,1980,1845,1960,79769100,"2022-05-20","BANK"
1965,1995,1935,1940,20040400,"2022-05-23","BANK"
2200,2200,1950,1950,17843600,"2022-05-24","BANK"
1955,2010,1875,1910,47645200,"2022-05-25","BANK"
1900,1975,1880,1945,43258300,"2022-05-27","BANK"
1955,1995,1940,1985,23647700,"2022-05-30","BANK"
2030,2040,1955,1955,27277100,"2022-05-31","BANK"
1955,2050,1925,2020,32708800,"2022-06-02","BANK"
2030,2040,1960,2020,25424200,"2022-06-03","BANK"
2030,2040,1980,2030,24974200,"2022-06-06","BANK"
2030,2030,1970,1970,21836500,"2022-06-07","BANK"
1960,1990,1915,1970,24101800,"2022-06-08","BANK"
1990,2020,1965,2000,20700300,"2022-06-09","BANK"
2020,2020,1950,1975,22279800,"2022-06-10","BANK"
1975,2000,1935,1970,18858200,"2022-06-13","BANK"
1970,1970,1935,1950,19081000,"2022-06-14","BANK"
1950,1980,1900,1960,26145200,"2022-06-15","BANK"
1960,2040,1955,1990,39486000,"2022-06-16","BANK"
1995,1995,1920,1970,14951800,"2022-06-17","BANK"
1960,1970,1925,1960,18754200,"2022-06-20","BANK"
1960,2010,1935,2000,18529100,"2022-06-21","BANK"
2000,2010,1950,1970,17201700,"2022-06-22","BANK"
1970,1980,1925,1975,16138500,"2022-06-23","BANK"
1980,2030,1965,2000,23065100,"2022-06-24","BANK"
2000,2190,1995,2090,36879300,"2022-06-27","BANK"
2090,2130,1960,1970,14019500,"2022-06-28","BANK"
1970,2010,1910,1915,14719400,"2022-06-29","BANK"
1915,1925,1845,1915,23384500,"2022-06-30","BANK"
1895,2040,1870,1985,21470500,"2022-07-01","BANK"
2000,2000,1850,1900,22018300,"2022-07-04","BANK"
1915,1980,1895,1920,21124700,"2022-07-05","BANK"
1920,1945,1900,1930,26021500,"2022-07-06","BANK"
1950,1955,1920,1930,17506100,"2022-07-07","BANK"
1945,1975,1910,1910,24021800,"2022-07-08","BANK"
1920,1935,1915,1925,10295700,"2022-07-11","BANK"
1945,1960,1910,1925,20878600,"2022-07-12","BANK"
1925,1945,1900,1925,15836800,"2022-07-13","BANK"
1915,1915,1885,1895,21192600,"2022-07-14","BANK"
1895,1950,1875,1920,16620400,"2022-07-15","BANK"
1920,1935,1890,1915,22055700,"2022-07-18","BANK"
1915,1930,1870,1920,22430000,"2022-07-19","BANK"
1930,2000,1885,1945,21344300,"2022-07-20","BANK"
1960,1995,1910,1940,18515300,"2022-07-21","BANK"
1935,1945,1895,1915,16825700,"2022-07-22","BANK"
1915,1945,1885,1910,21469800,"2022-07-25","BANK"
1910,1950,1830,1830,21772700,"2022-07-26","BANK"
1855,1885,1800,1880,26496100,"2022-07-27","BANK"
1890,1910,1860,1880,17055600,"2022-07-28","BANK"
1890,1985,1880,1960,20097200,"2022-07-29","BANK"
1980,2050,1935,2000,34464600,"2022-08-01","BANK"
2000,2060,1935,1985,18242600,"2022-08-02","BANK"
1955,1965,1865,1935,21714500,"2022-08-03","BANK"
1935,1935,1825,1835,26158200,"2022-08-04","BANK"
1840,1865,1815,1850,23506100,"2022-08-05","BANK"
1855,1870,1835,1860,16782800,"2022-08-08","BANK"
1870,1870,1840,1850,16252700,"2022-08-09","BANK"
1850,1860,1830,1830,16211000,"2022-08-10","BANK"
1830,1850,1825,1840,15795500,"2022-08-11","BANK"
1840,1850,1815,1815,16945600,"2022-08-12","BANK"
1820,1860,1815,1830,19110300,"2022-08-15","BANK"
1830,1895,1830,1850,36841400,"2022-08-16","BANK"
1850,1870,1770,1785,19331700,"2022-08-18","BANK"
1790,1820,1740,1790,17626400,"2022-08-19","BANK"
1795,1825,1745,1755,19458800,"2022-08-22","BANK"
1755,1780,1725,1730,17578500,"2022-08-23","BANK"
1730,1750,1715,1740,16147500,"2022-08-24","BANK"
1740,1755,1715,1730,16013600,"2022-08-25","BANK"
1735,1750,1700,1735,16847400,"2022-08-26","BANK"
1710,1765,1700,1725,16614900,"2022-08-29","BANK"
1725,1760,1700,1720,16340600,"2022-08-30","BANK"
1720,1725,1685,1685,18026800,"2022-08-31","BANK"
1685,1715,1640,1690,17090000,"2022-09-01","BANK"
1690,1735,1645,1725,28684800,"2022-09-02","BANK"
1720,1740,1675,1725,17577000,"2022-09-05","BANK"
1725,1750,1695,1740,27054400,"2022-09-06","BANK"
1740,1750,1710,1745,22214600,"2022-09-07","BANK"
1745,1790,1725,1760,34460000,"2022-09-08","BANK"
1775,1835,1685,1685,25781600,"2022-09-09","BANK"
1710,1730,1625,1655,20279100,"2022-09-12","BANK"
1655,1680,1625,1650,29101200,"2022-09-13","BANK"
1650,1695,1630,1660,19262100,"2022-09-14","BANK"
1670,1795,1640,1745,43729300,"2022-09-15","BANK"
1745,1785,1640,1640,35874800,"2022-09-16","BANK"
1655,1655,1550,1610,37760300,"2022-09-19","BANK"
1610,1630,1575,1590,22007200,"2022-09-20","BANK"
1595,1595,1550,1565,16586800,"2022-09-21","BANK"
1565,1635,1505,1625,38155800,"2022-09-22","BANK"
1630,1710,1605,1660,24116400,"2022-09-23","BANK"
1660,1710,1635,1700,32625300,"2022-09-26","BANK"
1710,1710,1595,1610,19470300,"2022-09-27","BANK"
1610,1665,1585,1600,27214200,"2022-09-28","BANK"
1600,1610,1555,1580,39390100,"2022-09-29","BANK"
1580,1725,1550,1705,36611700,"2022-09-30","BANK"
1710,1715,1650,1655,16565700,"2022-10-03","BANK"
1655,1695,1625,1625,23249500,"2022-10-04","BANK"
1640,1650,1620,1630,15695300,"2022-10-05","BANK"
1630,1650,1605,1625,15694100,"2022-10-06","BANK"
1620,1675,1595,1655,17807900,"2022-10-07","BANK"
1670,1685,1610,1655,36238300,"2022-10-10","BANK"
1660,1710,1605,1670,29959700,"2022-10-11","BANK"
1670,1770,1650,1720,55460600,"2022-10-12","BANK"
1725,1730,1600,1605,20465900,"2022-10-13","BANK"
1610,1615,1495,1515,21393700,"2022-10-14","BANK"
1515,1530,1410,1415,19025000,"2022-10-17","BANK"
1415,1420,1320,1320,25544300,"2022-10-18","BANK"
1310,1355,1230,1335,49631000,"2022-10-19","BANK"
1345,1385,1245,1265,37192500,"2022-10-20","BANK"
1265,1270,1195,1230,31859100,"2022-10-21","BANK"
1230,1275,1195,1265,38642700,"2022-10-24","BANK"
1265,1355,1265,1305,55549100,"2022-10-25","BANK"
1320,1355,1240,1255,31799700,"2022-10-26","BANK"
1265,1305,1240,1260,30194200,"2022-10-27","BANK"
1260,1270,1180,1240,26097900,"2022-10-28","BANK"
1250,1320,1230,1320,28233300,"2022-10-31","BANK"
1320,1335,1235,1250,24073700,"2022-11-01","BANK"
1250,1295,1175,1225,40111800,"2022-11-02","BANK"
1250,1465,1250,1440,57267700,"2022-11-03","BANK"
1445,1465,1395,1410,40366500,"2022-11-04","BANK"
1410,1450,1360,1410,43350200,"2022-11-07","BANK"
1410,1415,1365,1365,33458100,"2022-11-08","BANK"
1365,1415,1320,1400,34334700,"2022-11-09","BANK"
1400,1555,1370,1500,73817800,"2022-11-10","BANK"
1500,1635,1430,1600,51389400,"2022-11-11","BANK"
1575,1660,1495,1495,28990500,"2022-11-14","BANK"
1500,1540,1440,1500,42229500,"2022-11-15","BANK"
1500,1505,1425,1425,18668000,"2022-11-16","BANK"
1425,1605,1410,1590,29114200,"2022-11-17","BANK"
1595,1660,1525,1525,58045700,"2022-11-18","BANK"
1525,1550,1445,1450,28984000,"2022-11-21","BANK"
1425,1490,1375,1385,25336100,"2022-11-22","BANK"
1410,1415,1345,1360,29477200,"2022-11-23","BANK"
1365,1515,1360,1515,47636300,"2022-11-24","BANK"
1515,1550,1470,1500,36588500,"2022-11-25","BANK"
1500,1570,1445,1495,34749900,"2022-11-28","BANK"
1495,1500,1395,1410,45386700,"2022-11-29","BANK"
1390,1425,1345,1425,36573300,"2022-11-30","BANK"
1400,1425,1345,1355,34786500,"2022-12-01","BANK"
1355,1380,1325,1360,27607400,"2022-12-02","BANK"
1360,1445,1350,1410,45019400,"2022-12-05","BANK"
1425,1430,1345,1365,23230200,"2022-12-06","BANK"
1365,1400,1330,1335,34973000,"2022-12-07","BANK"
1350,1360,1310,1360,26515300,"2022-12-08","BANK"
1360,1415,1325,1415,31796100,"2022-12-09","BANK"
1410,1530,1370,1430,47982500,"2022-12-12","BANK"
1440,1490,1380,1460,37047900,"2022-12-13","BANK"
1455,1505,1380,1450,34608500,"2022-12-14","BANK"
1450,1450,1350,1350,46406900,"2022-12-15","BANK"
1330,1420,1290,1420,44787800,"2022-12-16","BANK"
1420,1425,1380,1420,31561600,"2022-12-19","BANK"
1420,1440,1370,1410,111663500,"2022-12-20","BANK"
1415,1450,1380,1425,23232300,"2022-12-21","BANK"
1445,1600,1420,1600,72030400,"2022-12-22","BANK"
1600,1635,1530,1550,53369900,"2022-12-23","BANK"
1550,1560,1445,1445,32207900,"2022-12-26","BANK"
1405,1430,1345,1400,57879200,"2022-12-27","BANK"
1395,1405,1330,1390,31434300,"2022-12-28","BANK"
1390,1390,1350,1360,27243700,"2022-12-29","BANK"
1360,1435,1355,1415,40549100,"2022-12-30","BANK"
1420,1420,1370,1400,31852000,"2023-01-02","BANK"
1410,1410,1365,1395,28031400,"2023-01-03","BANK"
1395,1425,1380,1400,38253800,"2023-01-04","BANK"
1400,1405,1335,1335,17445100,"2023-01-05","BANK"
1335,1380,1320,1325,31367800,"2023-01-06","BANK"
1325,1370,1320,1345,17467900,"2023-01-09","BANK"
1350,1360,1320,1340,36006900,"2023-01-10","BANK"
1350,1355,1325,1335,40956400,"2023-01-11","BANK"
1335,1425,1335,1400,33954200,"2023-01-12","BANK"
1400,1420,1370,1380,22510300,"2023-01-13","BANK"
1380,1500,1380,1450,37737400,"2023-01-16","BANK"
1450,1485,1440,1440,43748900,"2023-01-17","BANK"
1440,1545,1440,1500,68602400,"2023-01-18","BANK"
1515,1535,1465,1470,53654600,"2023-01-19","BANK"
1470,1505,1440,1440,53176900,"2023-01-20","BANK"
1440,1465,1360,1380,29046500,"2023-01-24","BANK"
1380,1390,1325,1330,30689400,"2023-01-25","BANK"
1340,1350,1305,1330,29947200,"2023-01-26","BANK"
1335,1345,1325,1330,19125300,"2023-01-27","BANK"
1330,1340,1280,1295,19108800,"2023-01-30","BANK"
1295,1340,1290,1325,13135900,"2023-01-31","BANK"
1340,1360,1325,1340,24322000,"2023-02-01","BANK"
1345,1365,1340,1355,12068600,"2023-02-02","BANK"
1355,1415,1320,1350,31297800,"2023-02-03","BANK"
1330,1360,1305,1315,20013500,"2023-02-06","BANK"
1320,1325,1300,1310,24107200,"2023-02-07","BANK"
1315,1340,1295,1305,20273500,"2023-02-08","BANK"
1310,1330,1275,1315,23275300,"2023-02-09","BANK"
1320,1330,1300,1310,17396300,"2023-02-10","BANK"
1310,1335,1295,1300,12491700,"2023-02-13","BANK"
1300,1320,1300,1305,21237100,"2023-02-14","BANK"
1305,1330,1295,1315,12484600,"2023-02-15","BANK"
1315,1345,1305,1340,24520700,"2023-02-16","BANK"
1355,1355,1315,1320,12570400,"2023-02-17","BANK"
1325,1355,1310,1335,18715700,"2023-02-20","BANK"
1335,1365,1330,1360,22643700,"2023-02-21","BANK"
1345,1355,1305,1320,19763600,"2023-02-22","BANK"
1320,1330,1310,1310,16035800,"2023-02-23","BANK"
1310,1330,1300,1315,22980200,"2023-02-24","BANK"
1315,1330,1285,1295,16602100,"2023-02-27","BANK"
1295,1365,1295,1300,21497800,"2023-02-28","BANK"
1305,1325,1280,1295,24251300,"2023-03-01","BANK"
1295,1310,1285,1290,27469600,"2023-03-02","BANK"
1295,1305,1255,1255,16540200,"2023-03-03","BANK"
1255,1300,1235,1300,37980800,"2023-03-06","BANK"
1300,1300,1250,1250,16898400,"2023-03-07","BANK"
1260,1280,1250,1255,10912100,"2023-03-08","BANK"
1255,1275,1240,1240,16140900,"2023-03-09","BANK"
1235,1260,1195,1245,24961400,"2023-03-10","BANK"
1230,1245,1205,1230,11782900,"2023-03-13","BANK"
1230,1250,1180,1180,12687200,"2023-03-14","BANK"
1180,1215,1150,1170,28565300,"2023-03-15","BANK"
1165,1190,1120,1120,22613900,"2023-03-16","BANK"
1120,1220,1110,1220,25602100,"2023-03-17","BANK"
1220,1260,1180,1220,11849600,"2023-03-20","BANK"
1220,1250,1200,1225,23988700,"2023-03-21","BANK"
1225,1255,1195,1235,24333200,"2023-03-24","BANK"
1220,1260,1190,1210,12078200,"2023-03-27","BANK"
1210,1230,1185,1215,23354900,"2023-03-28","BANK"
1215,1250,1195,1225,17884900,"2023-03-29","BANK"
1240,1265,1190,1200,15339100,"2023-03-30","BANK"
1200,1205,1185,1200,14021700,"2023-03-31","BANK"
1195,1255,1195,1255,23167300,"2023-04-03","BANK"
1255,1315,1245,1275,20556700,"2023-04-04","BANK"
1285,1295,1220,1285,20359000,"2023-04-05","BANK"
1280,1370,1280,1355,36077600,"2023-04-06","BANK"
1355,1355,1265,1275,22681100,"2023-04-10","BANK"
1275,1350,1270,1340,17067700,"2023-04-11","BANK"
1345,1365,1300,1335,21527000,"2023-04-12","BANK"
1335,1370,1295,1345,17399300,"2023-04-13","BANK"
1345,1475,1345,1465,40467600,"2023-04-14","BANK"
1465,1475,1370,1410,15866900,"2023-04-17","BANK"
1410,1460,1380,1440,16445800,"2023-04-18","BANK"
1440,1495,1340,1435,30632300,"2023-04-26","BANK"
1425,1425,1355,1380,16019000,"2023-04-27","BANK"
1385,1445,1380,1400,19064300,"2023-04-28","BANK"
1400,1415,1365,1365,12286300,"2023-05-02","BANK"
1365,1365,1305,1315,19634400,"2023-05-03","BANK"
1310,1345,1300,1315,18897600,"2023-05-04","BANK"
1315,1420,1270,1380,24252000,"2023-05-05","BANK"
1385,1460,1380,1425,40706900,"2023-05-08","BANK"
1430,1450,1370,1390,16866300,"2023-05-09","BANK"
1390,1425,1375,1425,23146200,"2023-05-10","BANK"
1420,1440,1340,1345,14459300,"2023-05-11","BANK"
1330,1365,1330,1355,9306900,"2023-05-12","BANK"
1355,1355,1295,1305,11046900,"2023-05-15","BANK"
1305,1315,1275,1280,6482300,"2023-05-16","BANK"
1280,1300,1230,1235,18263500,"2023-05-17","BANK"
1235,1310,1235,1280,14604300,"2023-05-19","BANK"
1285,1305,1260,1300,15097700,"2023-05-22","BANK"
1300,1360,1285,1315,19160400,"2023-05-23","BANK"
1315,1385,1315,1355,14135300,"2023-05-24","BANK"
1355,1370,1275,1290,14326700,"2023-05-25","BANK"
1285,1315,1255,1275,12529900,"2023-05-26","BANK"
1275,1300,1255,1275,8600700,"2023-05-29","BANK"
1275,1315,1245,1285,13130700,"2023-05-30","BANK"
1290,1305,1260,1285,29588500,"2023-05-31","BANK"
1280,1320,1265,1305,14896500,"2023-06-05","BANK"
1320,1355,1295,1355,13113500,"2023-06-06","BANK"
1350,1355,1305,1320,9630800,"2023-06-07","BANK"
1330,1330,1285,1310,10058000,"2023-06-08","BANK"
1310,1435,1310,1420,20609400,"2023-06-09","BANK"
1420,1480,1410,1425,17004100,"2023-06-12","BANK"
1425,1430,1355,1355,10129800,"2023-06-13","BANK"
1355,1355,1290,1315,8269400,"2023-06-14","BANK"
1315,1320,1275,1285,9661900,"2023-06-15","BANK"
1290,1295,1250,1270,9727800,"2023-06-16","BANK"
1270,1275,1205,1205,15116200,"2023-06-19","BANK"
1205,1205,1165,1165,11556000,"2023-06-20","BANK"
1165,1200,1135,1195,13920500,"2023-06-21","BANK"
1200,1235,1195,1205,10193700,"2023-06-22","BANK"
1205,1235,1180,1215,36617300,"2023-06-23","BANK"
1215,1245,1215,1235,12523700,"2023-06-26","BANK"
1235,1255,1170,1225,11368100,"2023-06-27","BANK"
1225,1245,1210,1220,6431700,"2023-07-03","BANK"
1235,1270,1205,1265,14935900,"2023-07-04","BANK"
1265,1285,1250,1265,13961800,"2023-07-05","BANK"
1275,1290,1225,1265,15223100,"2023-07-06","BANK"
1255,1275,1245,1245,5644900,"2023-07-07","BANK"
1245,1285,1240,1285,10184700,"2023-07-10","BANK"
1290,1295,1220,1220,9891600,"2023-07-11","BANK"
1215,1245,1205,1205,11745100,"2023-07-12","BANK"
1215,1275,1210,1270,16948400,"2023-07-13","BANK"
1275,1325,1265,1320,16753100,"2023-07-14","BANK"
1335,1365,1300,1345,14390300,"2023-07-17","BANK"
1345,1360,1300,1300,9192900,"2023-07-18","BANK"
1305,1345,1285,1335,14209000,"2023-07-20","BANK"
1340,1380,1330,1335,10424200,"2023-07-21","BANK"
1335,1345,1300,1310,11504500,"2023-07-24","BANK"
1310,1380,1300,1345,17415200,"2023-07-25","BANK"
1345,1350,1315,1325,12237900,"2023-07-26","BANK"
1320,1350,1295,1295,10958500,"2023-07-27","BANK"
1295,1300,1240,1300,13024800,"2023-07-28","BANK"
1305,1315,1240,1270,11680000,"2023-07-31","BANK"
1270,1300,1250,1265,13117800,"2023-08-01","BANK"
1280,1290,1225,1240,7225300,"2023-08-02","BANK"
1240,1255,1210,1245,17650600,"2023-08-03","BANK"
1245,1280,1210,1210,12499800,"2023-08-04","BANK"
1215,1225,1185,1205,9710600,"2023-08-07","BANK"
1225,1240,1190,1215,12278600,"2023-08-08","BANK"
1225,1230,1195,1205,11678100,"2023-08-09","BANK"
1220,1240,1200,1215,11523300,"2023-08-10","BANK"
1225,1235,1200,1210,7116900,"2023-08-11","BANK"
1215,1255,1185,1250,22846500,"2023-08-14","BANK"
1255,1260,1225,1235,10096600,"2023-08-15","BANK"
1245,1250,1205,1235,18754300,"2023-08-16","BANK"
1240,1250,1230,1235,8902700,"2023-08-18","BANK"
1235,1280,1230,1240,6737600,"2023-08-21","BANK"
1245,1255,1220,1230,17335200,"2023-08-22","BANK"
1230,1260,1230,1255,8265500,"2023-08-23","BANK"
1255,1260,1230,1235,7868800,"2023-08-24","BANK"
1240,1240,1205,1215,22824500,"2023-08-25","BANK"
1220,1230,1210,1215,6008400,"2023-08-28","BANK"
1230,1235,1215,1220,7784900,"2023-08-29","BANK"
1220,1235,1210,1230,18431400,"2023-08-30","BANK"
1220,1235,1195,1195,15722900,"2023-08-31","BANK"
1195,1200,1180,1195,11232800,"2023-09-01","BANK"
1185,1200,1185,1185,8944800,"2023-09-04","BANK"
1190,1195,1180,1185,11289700,"2023-09-05","BANK"
1190,1205,1180,1180,11506000,"2023-09-06","BANK"
1180,1190,1165,1175,7472200,"2023-09-07","BANK"
1175,1175,1130,1130,11283300,"2023-09-08","BANK"
1130,1145,1120,1130,10549500,"2023-09-11","BANK"
1140,1140,1115,1115,12149400,"2023-09-12","BANK"
1115,1135,1035,1060,20903700,"2023-09-13","BANK"
1060,1135,1060,1095,22824600,"2023-09-14","BANK"
1110,1120,1090,1090,7801100,"2023-09-15","BANK"
1090,1150,1090,1120,10726200,"2023-09-18","BANK"
1120,1125,1050,1080,11345600,"2023-09-19","BANK"
1080,1105,1065,1090,14533400,"2023-09-20","BANK"
1090,1100,1055,1095,16812300,"2023-09-21","BANK"
1095,1100,1060,1080,53774400,"2023-09-22","BANK"
1080,1115,1080,1100,12788800,"2023-09-25","BANK"
1100,1110,1075,1090,11417900,"2023-09-26","BANK"
1090,1115,1075,1090,10325700,"2023-09-27","BANK"
1085,1125,1070,1075,11926200,"2023-09-29","BANK"
1070,1075,1035,1045,14512600,"2023-10-02","BANK"
1040,1075,1020,1050,16212000,"2023-10-03","BANK"
1045,1085,1030,1055,15403000,"2023-10-04","BANK"
1055,1070,1000,1065,17171800,"2023-10-05","BANK"
1055,1065,1025,1055,9764400,"2023-10-06","BANK"
1065,1090,1040,1055,12242300,"2023-10-09","BANK"
1055,1080,1045,1045,12725500,"2023-10-10","BANK"
1060,1070,1035,1060,10169100,"2023-10-11","BANK"
1040,1070,1030,1030,10087100,"2023-10-12","BANK"
1030,1045,1015,1025,9389600,"2023-10-13","BANK"
1025,1040,1005,1010,6686300,"2023-10-16","BANK"
1010,1030,1005,1020,14709800,"2023-10-17","BANK"
1030,1030,1000,1005,15120000,"2023-10-18","BANK"
1010,1020,995,1010,16910600,"2023-10-19","BANK"
1020,1025,985,1020,12926900,"2023-10-20","BANK"
1020,1070,1000,1045,18081600,"2023-10-23","BANK"
1050,1075,1035,1050,13839900,"2023-10-24","BANK"
1070,1070,1025,1025,13522300,"2023-10-25","BANK"
1035,1040,1010,1015,15249400,"2023-10-26","BANK"
1015,1020,930,1015,13162400,"2023-10-27","BANK"
1015,1025,990,1000,9296300,"2023-10-30","BANK"
1005,1050,1000,1040,21559700,"2023-10-31","BANK"
1040,1045,1010,1035,12224300,"2023-11-01","BANK"
1015,1060,1015,1025,17684700,"2023-11-02","BANK"
1030,1095,1030,1095,20775400,"2023-11-03","BANK"
1100,1130,1070,1130,20239800,"2023-11-06","BANK"
1130,1130,1020,1020,14486400,"2023-11-07","BANK"
1010,1030,1005,1015,9587000,"2023-11-08","BANK"
975,1045,975,1030,12637400,"2023-11-09","BANK"
1035,1035,1010,1015,11044900,"2023-11-10","BANK"
1010,1035,1005,1035,9613300,"2023-11-13","BANK"
1045,1045,1010,1020,14298600,"2023-11-14","BANK"
1025,1050,1020,1020,9849700,"2023-11-15","BANK"
1040,1040,1025,1025,10326900,"2023-11-16","BANK"
1030,1030,1020,1025,8112400,"2023-11-17","BANK"
1025,1035,1020,1035,6795400,"2023-11-20","BANK"
1035,1050,1025,1030,9409800,"2023-11-21","BANK"
1030,1045,1015,1020,6160400,"2023-11-22","BANK"
1030,1090,1025,1090,23947200,"2023-11-23","BANK"
1090,1125,1045,1105,20675600,"2023-11-24","BANK"
1105,1130,1065,1080,15228900,"2023-11-27","BANK"
1085,1090,1050,1085,45914700,"2023-11-28","BANK"
1085,1100,1055,1075,11721900,"2023-11-29","BANK"
1075,1100,1035,1080,17270600,"2023-11-30","BANK"
1075,1090,1050,1080,15781100,"2023-12-01","BANK"
1080,1100,1070,1090,10895200,"2023-12-04","BANK"
1090,1230,1070,1200,27559400,"2023-12-05","BANK"
1200,1225,1150,1165,10846000,"2023-12-06","BANK"
1170,1190,1120,1155,7503200,"2023-12-07","BANK"
1155,1205,1080,1100,12671300,"2023-12-08","BANK"
1100,1120,1065,1095,9061500,"2023-12-11","BANK"
1100,1250,1100,1220,29415800,"2023-12-12","BANK"
1230,1235,1145,1145,14334600,"2023-12-13","BANK"
1150,1195,1135,1135,13097100,"2023-12-14","BANK"
1120,1185,1110,1135,9534100,"2023-12-15","BANK"
1150,1180,1105,1130,11327200,"2023-12-18","BANK"
1130,1175,1125,1135,9225300,"2023-12-19","BANK"
1140,1145,1110,1120,7771000,"2023-12-20","BANK"
1140,1160,1095,1105,7582700,"2023-12-21","BANK"
1105,1130,1055,1060,41206400,"2023-12-22","BANK"
1060,1110,1055,1085,18540000,"2023-12-27","BANK"
1085,1115,1065,1105,12435500,"2023-12-28","BANK"
1105,1240,1090,1240,22015600,"2023-12-29","BANK"
1235,1235,1140,1160,11897300,"2024-01-02","BANK"
1165,1240,1135,1215,21335900,"2024-01-03","BANK"
1200,1240,1190,1240,12400700,"2024-01-04","BANK"
1240,1370,1210,1360,32557600,"2024-01-05","BANK"
1360,1395,1300,1390,16327600,"2024-01-08","BANK"
1385,1405,1290,1360,12898300,"2024-01-09","BANK"
1360,1420,1335,1345,15051200,"2024-01-10","BANK"
1345,1365,1270,1345,14767300,"2024-01-11","BANK"
1345,1345,1235,1285,17801500,"2024-01-12","BANK"
1285,1285,1285,1285,0,"2024-01-15","BANK"
1330,1340,1285,1315,18466900,"2024-01-16","BANK"
1300,1345,1290,1325,15246100,"2024-01-17","BANK"
1345,1365,1320,1355,15637100,"2024-01-18","BANK"
1355,1390,1205,1205,14636800,"2024-01-19","BANK"
1205,1280,1200,1270,7922700,"2024-01-22","BANK"
1270,1280,1210,1220,7450900,"2024-01-23","BANK"
1220,1220,1100,1100,10373400,"2024-01-24","BANK"
1100,1155,1090,1125,3734000,"2024-01-25","BANK"
1125,1135,1060,1070,2516700,"2024-01-26","BANK"
1060,1110,1020,1070,7734100,"2024-01-29","BANK"
1075,1090,1025,1035,6579900,"2024-01-30","BANK"
1045,1055,1015,1050,3117500,"2024-01-31","BANK"
1050,1050,1030,1040,779000,"2024-02-01","BANK"
1045,1050,1020,1045,519100,"2024-02-02","BANK"
1045,1045,1025,1035,1193900,"2024-02-05","BANK"
1035,1085,1025,1075,6840100,"2024-02-06","BANK"
1075,1105,1060,1060,2486700,"2024-02-07","BANK"
1050,1150,1040,1115,3772900,"2024-02-12","BANK"
1115,1140,1085,1105,1841000,"2024-02-13","BANK"
1105,1140,1100,1100,4185800,"2024-02-15","BANK"
1120,1145,1100,1100,2176200,"2024-02-16","BANK"
1100,1100,1025,1040,6764500,"2024-02-19","BANK"
1040,1075,1040,1070,2364500,"2024-02-20","BANK"
1120,1120,1050,1055,1375900,"2024-02-21","BANK"
1075,1085,1060,1085,890600,"2024-02-22","BANK"
1065,1090,1015,1065,1783200,"2024-02-23","BANK"
1065,1080,1050,1060,4199500,"2024-02-26","BANK"
1060,1070,1050,1070,550600,"2024-02-27","BANK"
1070,1075,1055,1065,2338200,"2024-02-28","BANK"
1050,1070,1050,1070,13826100,"2024-02-29","BANK"
1070,1080,1050,1055,893500,"2024-03-01","BANK"
1060,1070,1055,1065,2775500,"2024-03-04","BANK"
1080,1080,980,980,6707000,"2024-03-05","BANK"
1000,1000,960,980,925400,"2024-03-06","BANK"
985,1000,975,985,404300,"2024-03-07","BANK"
985,1000,985,990,270300,"2024-03-08","BANK"
990,995,980,980,393400,"2024-03-13","BANK"
980,1000,970,1000,1006300,"2024-03-14","BANK"
995,1000,980,990,1419800,"2024-03-15","BANK"
985,990,975,990,301400,"2024-03-18","BANK"
990,995,975,975,186500,"2024-03-19","BANK"
985,985,975,980,158100,"2024-03-20","BANK"
980,990,975,980,340000,"2024-03-21","BANK"
980,995,975,995,328700,"2024-03-22","BANK"
995,995,995,995,0,"2024-03-25","BANK"
995,995,995,995,0,"2024-03-26","BANK"
985,1000,985,990,282200,"2024-03-27","BANK"
990,1075,970,1075,1956400,"2024-03-28","BANK"
1070,1075,980,990,762500,"2024-04-01","BANK"
995,1030,995,1030,814300,"2024-04-02","BANK"
1030,1030,1000,1000,413800,"2024-04-03","BANK"
1000,1010,980,980,564000,"2024-04-04","BANK"
980,1000,970,1000,1165900,"2024-04-05","BANK"
1000,1000,980,980,466900,"2024-04-16","BANK"
985,985,950,955,1522800,"2024-04-17","BANK"
955,990,950,990,1557700,"2024-04-18","BANK"
990,1010,965,985,1960800,"2024-04-19","BANK"
985,995,965,995,556300,"2024-04-22","BANK"
990,990,975,990,173000,"2024-04-23","BANK"
975,990,970,985,265700,"2024-04-24","BANK"
975,980,915,970,20612500,"2024-04-25","BANK"
970,975,930,965,583900,"2024-04-26","BANK"
965,985,930,985,465900,"2024-04-29","BANK"
985,1005,965,1005,1345200,"2024-04-30","BANK"
1005,1010,970,980,239900,"2024-05-02","BANK"
970,990,965,990,726400,"2024-05-03","BANK"
990,995,965,970,358700,"2024-05-06","BANK"
1000,1020,955,965,561800,"2024-05-07","BANK"
965,980,920,920,478900,"2024-05-08","BANK"
945,980,920,935,531400,"2024-05-13","BANK"
940,965,920,920,1087800,"2024-05-14","BANK"
920,940,920,925,124500,"2024-05-15","BANK"
925,940,925,930,60500,"2024-05-16","BANK"
940,950,925,950,352500,"2024-05-17","BANK"
945,950,920,925,454700,"2024-05-20","BANK"
925,960,905,920,3212300,"2024-05-21","BANK"
920,930,900,920,5673000,"2024-05-22","BANK"
920,920,890,900,2310300,"2024-05-27","BANK"
900,930,890,930,985300,"2024-05-28","BANK"
930,930,885,900,4234900,"2024-05-29","BANK"
900,905,880,900,4152700,"2024-05-30","BANK"
900,910,880,910,6052600,"2024-05-31","BANK"
920,925,890,905,4761900,"2024-06-03","BANK"
910,930,900,905,4535900,"2024-06-04","BANK"
905,915,880,915,4165900,"2024-06-05","BANK"
915,925,895,915,4182300,"2024-06-06","BANK"
915,920,895,920,2823000,"2024-06-07","BANK"
915,930,895,930,4323900,"2024-06-10","BANK"
930,930,905,930,3875800,"2024-06-11","BANK"
930,930,900,915,4895600,"2024-06-12","BANK"
910,915,900,905,3187000,"2024-06-13","BANK"
905,910,890,910,3681900,"2024-06-14","BANK"
905,910,875,910,3831400,"2024-06-19","BANK"
900,910,895,910,4305400,"2024-06-20","BANK"
910,930,905,930,5242200,"2024-06-21","BANK"
930,955,895,905,6744900,"2024-06-24","BANK"
905,905,880,905,13729300,"2024-06-25","BANK"
915,920,890,910,3554400,"2024-06-26","BANK"
910,915,890,910,4333500,"2024-06-27","BANK"
910,920,900,920,4420100,"2024-06-28","BANK"
920,925,905,920,2803600,"2024-07-01","BANK"
920,930,910,920,4822900,"2024-07-02","BANK"
920,930,905,905,2864400,"2024-07-03","BANK"
905,935,905,935,4427200,"2024-07-04","BANK"
935,935,905,925,3482800,"2024-07-05","BANK"
925,935,910,935,4412600,"2024-07-08","BANK"
935,980,925,980,5113600,"2024-07-09","BANK"
970,1010,950,985,4786800,"2024-07-10","BANK"
980,995,965,995,4776000,"2024-07-11","BANK"
995,1020,985,995,6111600,"2024-07-12","BANK"
995,995,975,990,3696900,"2024-07-15","BANK"
990,990,950,955,2708700,"2024-07-16","BANK"
955,960,940,950,2316500,"2024-07-17","BANK"
950,965,935,955,3265600,"2024-07-18","BANK"
955,955,895,940,7483100,"2024-07-19","BANK"
930,935,910,935,3444300,"2024-07-22","BANK"
935,935,915,930,5490800,"2024-07-23","BANK"
930,935,915,915,3675700,"2024-07-24","BANK"
915,915,890,900,4694800,"2024-07-25","BANK"
900,910,895,910,3760000,"2024-07-26","BANK"
910,910,880,905,3349300,"2024-07-29","BANK"
900,905,895,905,2579500,"2024-07-30","BANK"
905,910,895,910,5130700,"2024-07-31","BANK"
915,915,895,910,3451600,"2024-08-01","BANK"
910,910,895,905,3160800,"2024-08-02","BANK"
895,900,885,900,2916000,"2024-08-05","BANK"
900,910,880,900,5631800,"2024-08-06","BANK"
890,900,890,895,5999400,"2024-08-07","BANK"
890,900,890,895,3708200,"2024-08-08","BANK"
895,900,890,895,2220600,"2024-08-09","BANK"
890,900,880,885,4107100,"2024-08-12","BANK"
880,885,870,875,4303100,"2024-08-13","BANK"
875,885,855,885,6287600,"2024-08-14","BANK"
880,890,875,885,2696200,"2024-08-15","BANK"
885,890,870,885,3209500,"2024-08-16","BANK"
890,890,875,885,2176700,"2024-08-19","BANK"
880,895,875,885,3573600,"2024-08-20","BANK"
885,890,855,875,2597600,"2024-08-21","BANK"
875,885,865,875,3440600,"2024-08-22","BANK"
880,885,870,875,2724200,"2024-08-23","BANK"
885,885,870,885,3166100,"2024-08-26","BANK"
885,885,875,880,13661200,"2024-08-27","BANK"
880,880,870,880,1626300,"2024-08-28","BANK"
880,885,870,880,2507900,"2024-08-29","BANK"
880,880,865,880,4143400,"2024-08-30","BANK"
880,890,865,885,4051500,"2024-09-02","BANK"
885,895,870,875,2555100,"2024-09-03","BANK"
875,885,865,875,4215800,"2024-09-04","BANK"
870,880,865,870,3451200,"2024-09-05","BANK"
870,880,865,870,3886500,"2024-09-06","BANK"
870,875,860,865,2984700,"2024-09-09","BANK"
865,880,855,875,4379300,"2024-09-10","BANK"
880,880,865,875,2642800,"2024-09-11","BANK"
880,880,865,870,5028600,"2024-09-12","BANK"
870,875,845,860,4168500,"2024-09-13","BANK"
860,860,845,855,5484500,"2024-09-17","BANK"
850,855,835,845,3984600,"2024-09-18","BANK"
845,850,840,845,6844500,"2024-09-19","BANK"
845,845,830,835,7406100,"2024-09-20","BANK"
840,840,825,835,3586600,"2024-09-23","BANK"
830,845,825,845,4108600,"2024-09-24","BANK"
845,860,840,850,25349700,"2024-09-25","BANK"
850,860,845,855,5010900,"2024-09-26","BANK"
870,870,845,850,4394700,"2024-09-27","BANK"
850,850,825,845,5655900,"2024-09-30","BANK"
830,845,825,825,3084600,"2024-10-01","BANK"
825,825,780,800,5634500,"2024-10-02","BANK"
805,805,755,800,7482300,"2024-10-03","BANK"
790,820,780,800,3438600,"2024-10-04","BANK"
795,800,785,800,3300300,"2024-10-07","BANK"
795,850,790,800,11527800,"2024-10-08","BANK"
800,820,795,800,3957800,"2024-10-09","BANK"
800,810,795,800,2890100,"2024-10-10","BANK"
800,810,795,810,2764600,"2024-10-11","BANK"
810,810,795,810,2924700,"2024-10-14","BANK"
810,830,805,825,4604800,"2024-10-15","BANK"
830,840,815,830,4151400,"2024-10-16","BANK"
830,905,830,860,11230600,"2024-10-17","BANK"
865,865,825,840,6448200,"2024-10-18","BANK"
840,840,805,825,3245300,"2024-10-21","BANK"
820,865,810,865,5609800,"2024-10-22","BANK"
845,865,835,845,4239800,"2024-10-23","BANK"
845,845,825,845,4155800,"2024-10-24","BANK"
845,845,835,840,4297300,"2024-10-25","BANK"
835,855,830,850,14912100,"2024-10-28","BANK"
855,890,845,890,6279700,"2024-10-29","BANK"
890,895,860,895,5205300,"2024-10-30","BANK"
895,910,880,910,4750500,"2024-10-31","BANK"
910,915,890,905,4645400,"2024-11-01","BANK"