"Open","High","Low","Close","Volume","Date","Emiten"
3500,4200,3500,4200,1418300,"2021-06-30","MASB"
4500,5250,3910,3910,12578100,"2021-07-01","MASB"
3650,3670,3640,3640,377600,"2021-07-02","MASB"
3400,3580,3390,3390,6681400,"2021-07-05","MASB"
3410,3740,3390,3450,2626700,"2021-07-06","MASB"
3470,3520,3420,3430,1008000,"2021-07-07","MASB"
3430,3470,3410,3420,668900,"2021-07-08","MASB"
3430,3450,3310,3390,1491600,"2021-07-09","MASB"
3400,3410,3380,3390,910400,"2021-07-12","MASB"
3390,3400,3350,3360,1139500,"2021-07-13","MASB"
3370,3370,3350,3350,514600,"2021-07-14","MASB"
3360,3400,3360,3360,250300,"2021-07-15","MASB"
3360,3390,3350,3350,601500,"2021-07-16","MASB"
3360,3380,3350,3360,297900,"2021-07-19","MASB"
3360,3370,3350,3360,277600,"2021-07-21","MASB"
3360,3390,3350,3350,207900,"2021-07-22","MASB"
3360,3380,3350,3350,490000,"2021-07-23","MASB"
3360,3370,3350,3350,267400,"2021-07-26","MASB"
3360,3360,3350,3350,427800,"2021-07-27","MASB"
3360,3370,3350,3350,262900,"2021-07-28","MASB"
3360,3360,3350,3350,183200,"2021-07-29","MASB"
3360,3370,3350,3350,492400,"2021-07-30","MASB"
3350,3360,3340,3350,439400,"2021-08-02","MASB"
3350,3360,3350,3350,78000,"2021-08-03","MASB"
3350,3380,3350,3350,274100,"2021-08-04","MASB"
3350,3500,3350,3360,345600,"2021-08-05","MASB"
3360,3490,3360,3400,350700,"2021-08-06","MASB"
3470,3500,3420,3430,225000,"2021-08-09","MASB"
3430,3460,3410,3410,164800,"2021-08-10","MASB"
3440,3440,3410,3410,178900,"2021-08-12","MASB"
3430,3440,3410,3410,154700,"2021-08-13","MASB"
3410,3460,3410,3410,86300,"2021-08-16","MASB"
3410,3450,3410,3430,117900,"2021-08-18","MASB"
3430,3430,3410,3420,219500,"2021-08-19","MASB"
3420,3430,3410,3430,77500,"2021-08-20","MASB"
3420,3430,3410,3430,215400,"2021-08-23","MASB"
3420,3430,3420,3420,57500,"2021-08-24","MASB"
3420,3430,3420,3420,73500,"2021-08-25","MASB"
3420,3430,3420,3420,33500,"2021-08-26","MASB"
3420,3440,3420,3420,174300,"2021-08-27","MASB"
3420,3440,3420,3430,46900,"2021-08-30","MASB"
3420,3440,3420,3420,57900,"2021-08-31","MASB"
3430,3440,3420,3420,110200,"2021-09-01","MASB"
3420,3430,3420,3420,102000,"2021-09-02","MASB"
3450,3450,3420,3420,43800,"2021-09-03","MASB"
3430,3440,3430,3430,59400,"2021-09-06","MASB"
3440,3440,3430,3430,44600,"2021-09-07","MASB"
3430,3440,3430,3430,53400,"2021-09-08","MASB"
3440,3440,3430,3430,202700,"2021-09-09","MASB"
3430,3450,3430,3430,40700,"2021-09-10","MASB"
3440,3440,3430,3430,20800,"2021-09-13","MASB"
3450,3450,3430,3430,37500,"2021-09-14","MASB"
3430,3430,3420,3430,376800,"2021-09-15","MASB"
3430,3440,3430,3430,123300,"2021-09-16","MASB"
3450,3450,3430,3430,5500,"2021-09-17","MASB"
3430,3440,3430,3430,96100,"2021-09-20","MASB"
3430,3440,3430,3430,182600,"2021-09-21","MASB"
3440,3440,3430,3430,4900,"2021-09-22","MASB"
3440,3450,3440,3440,35300,"2021-09-23","MASB"
3440,3450,3440,3440,8400,"2021-09-24","MASB"
3440,3450,3440,3450,18900,"2021-09-27","MASB"
3440,3440,3440,3440,25500,"2021-09-28","MASB"
3440,3450,3440,3450,36700,"2021-09-29","MASB"
3450,3450,3440,3440,5400,"2021-09-30","MASB"
3440,3440,3440,3440,29900,"2021-10-01","MASB"
3440,3450,3440,3440,44300,"2021-10-04","MASB"
3440,3450,3440,3440,31500,"2021-10-05","MASB"
3440,3440,3440,3440,155600,"2021-10-06","MASB"
3440,3580,3440,3490,16200,"2021-10-07","MASB"
3490,3500,3470,3470,6500,"2021-10-08","MASB"
3460,3540,3460,3540,31100,"2021-10-11","MASB"
3520,3540,3510,3510,22700,"2021-10-12","MASB"
3480,3510,3480,3500,10600,"2021-10-13","MASB"
3480,3550,3480,3490,7000,"2021-10-14","MASB"
3480,3490,3480,3490,4600,"2021-10-15","MASB"
3490,3490,3480,3480,5000,"2021-10-18","MASB"
3510,3510,3480,3500,4800,"2021-10-19","MASB"
3500,3500,3480,3490,31700,"2021-10-21","MASB"
3480,3490,3480,3490,9400,"2021-10-22","MASB"
3480,3510,3480,3480,3200,"2021-10-25","MASB"
3480,3510,3480,3490,22000,"2021-10-26","MASB"
3480,3510,3480,3500,25900,"2021-10-27","MASB"
3490,3520,3480,3500,10100,"2021-10-28","MASB"
3490,3500,3480,3500,25400,"2021-10-29","MASB"
3490,3490,3480,3480,13300,"2021-11-01","MASB"
3480,3490,3470,3490,315400,"2021-11-02","MASB"
3480,3500,3480,3500,86900,"2021-11-03","MASB"
3500,3510,3490,3510,6500,"2021-11-04","MASB"
3510,3510,3490,3500,2400,"2021-11-05","MASB"
3520,3520,3480,3500,9400,"2021-11-08","MASB"
3500,3600,3500,3560,81400,"2021-11-09","MASB"
3590,3590,3500,3550,3600,"2021-11-10","MASB"
3490,3550,3490,3540,2300,"2021-11-11","MASB"
3490,3540,3490,3530,4100,"2021-11-12","MASB"
3530,3530,3510,3530,14800,"2021-11-15","MASB"
3500,3530,3500,3530,10500,"2021-11-16","MASB"
3500,3530,3500,3530,12700,"2021-11-17","MASB"
3520,3530,3500,3530,8400,"2021-11-18","MASB"
3520,3570,3500,3540,8100,"2021-11-19","MASB"
3500,3580,3500,3540,76000,"2021-11-22","MASB"
3510,3570,3500,3540,1900,"2021-11-23","MASB"
3510,3520,3500,3500,70500,"2021-11-24","MASB"
3500,3540,3500,3540,9200,"2021-11-25","MASB"
3550,3550,3500,3520,23200,"2021-11-26","MASB"
3510,3520,3500,3520,8100,"2021-11-29","MASB"
3500,3510,3500,3500,10100,"2021-11-30","MASB"
3500,3530,3500,3500,71300,"2021-12-01","MASB"
3500,3540,3500,3500,31000,"2021-12-02","MASB"
3500,3590,3500,3590,130300,"2021-12-03","MASB"
3590,3590,3520,3570,8500,"2021-12-06","MASB"
3570,3570,3520,3540,2300,"2021-12-07","MASB"
3540,3600,3540,3590,75200,"2021-12-08","MASB"
3590,3600,3540,3580,7900,"2021-12-09","MASB"
3590,3590,3530,3580,9100,"2021-12-10","MASB"
3580,3580,3580,3580,100,"2021-12-13","MASB"
3530,3580,3530,3530,7700,"2021-12-14","MASB"
3530,3580,3500,3530,10600,"2021-12-15","MASB"
3530,3580,3530,3560,8800,"2021-12-16","MASB"
3550,3560,3510,3560,9600,"2021-12-17","MASB"
3580,3580,3520,3570,2600,"2021-12-20","MASB"
3570,3570,3570,3570,10200,"2021-12-21","MASB"
3580,3590,3510,3580,17700,"2021-12-22","MASB"
3570,3580,3500,3580,28400,"2021-12-23","MASB"
3510,3580,3510,3570,1200,"2021-12-24","MASB"
3520,3560,3510,3550,4500,"2021-12-27","MASB"
3580,3580,3560,3570,1000,"2021-12-28","MASB"
3500,3570,3500,3540,17900,"2021-12-29","MASB"
3570,3570,3470,3550,116500,"2021-12-30","MASB"
3550,3550,3510,3550,600,"2022-01-03","MASB"
3520,3550,3500,3550,13400,"2022-01-04","MASB"
3550,3550,3450,3540,315800,"2022-01-05","MASB"
3480,3550,3480,3540,4200,"2022-01-06","MASB"
3500,3550,3500,3500,21000,"2022-01-07","MASB"
3530,3540,3490,3540,3200,"2022-01-10","MASB"
3490,3540,3490,3530,1300,"2022-01-11","MASB"
3500,3530,3490,3490,36700,"2022-01-12","MASB"
3530,3530,3490,3490,33600,"2022-01-13","MASB"
3530,3530,3480,3490,118500,"2022-01-14","MASB"
3490,3530,3490,3490,22600,"2022-01-17","MASB"
3530,3530,3490,3510,36600,"2022-01-18","MASB"
3490,3510,3490,3500,143300,"2022-01-19","MASB"
3480,3500,3480,3490,45200,"2022-01-20","MASB"
3490,3500,3490,3500,20300,"2022-01-21","MASB"
3490,3500,3490,3500,40700,"2022-01-24","MASB"
3490,3490,3480,3490,180300,"2022-01-25","MASB"
3500,3500,3480,3500,11300,"2022-01-26","MASB"
3520,3520,3490,3520,3200,"2022-01-27","MASB"
3520,3520,3490,3490,22500,"2022-01-28","MASB"
3520,3520,3500,3500,57200,"2022-01-31","MASB"
3520,3540,3520,3530,18400,"2022-02-02","MASB"
3590,3590,3530,3530,24200,"2022-02-03","MASB"
3530,3580,3510,3510,40500,"2022-02-04","MASB"
3560,3560,3510,3540,13600,"2022-02-07","MASB"
3510,3560,3510,3550,12000,"2022-02-08","MASB"
3510,3540,3510,3540,9900,"2022-02-09","MASB"
3510,3560,3510,3530,7800,"2022-02-10","MASB"
3510,3520,3510,3520,6300,"2022-02-11","MASB"
3550,3550,3510,3530,4500,"2022-02-14","MASB"
3510,3520,3500,3520,120500,"2022-02-15","MASB"
3520,3520,3500,3500,58700,"2022-02-16","MASB"
3510,3510,3510,3510,51800,"2022-02-17","MASB"
3510,3520,3500,3510,204300,"2022-02-18","MASB"
3510,3510,3510,3510,55800,"2022-02-21","MASB"
3510,3510,3510,3510,32400,"2022-02-22","MASB"
3510,3510,3510,3510,1200,"2022-02-23","MASB"
3510,3520,3500,3500,311500,"2022-02-24","MASB"
3510,3510,3510,3510,24500,"2022-02-25","MASB"
3510,3510,3510,3510,3800,"2022-03-01","MASB"
3510,3520,3510,3510,37700,"2022-03-02","MASB"
3510,3510,3500,3500,170800,"2022-03-04","MASB"
3510,3510,3510,3510,21600,"2022-03-07","MASB"
3520,3520,3510,3510,30000,"2022-03-08","MASB"
3510,3520,3510,3510,37500,"2022-03-09","MASB"
3510,3510,3510,3510,16200,"2022-03-10","MASB"
3510,3510,3510,3510,3200,"2022-03-11","MASB"
3510,3510,3510,3510,0,"2022-03-14","MASB"
3510,3510,3510,3510,25100,"2022-03-15","MASB"
3520,3550,3510,3510,4400,"2022-03-16","MASB"
3510,3520,3510,3520,8100,"2022-03-17","MASB"
3510,3520,3510,3510,3100,"2022-03-18","MASB"
3510,3520,3510,3520,6400,"2022-03-21","MASB"
3520,3520,3510,3510,600,"2022-03-22","MASB"
3510,3510,3510,3510,200,"2022-03-23","MASB"
3510,3510,3510,3510,10000,"2022-03-24","MASB"
3510,3520,3510,3520,3200,"2022-03-25","MASB"
3520,3520,3510,3510,1600,"2022-03-28","MASB"
3520,3520,3510,3510,1300,"2022-03-29","MASB"
3510,3510,3510,3510,3500,"2022-03-30","MASB"
3510,3510,3510,3510,13700,"2022-03-31","MASB"
3520,3520,3510,3510,4700,"2022-04-01","MASB"
3510,3520,3510,3520,700,"2022-04-04","MASB"
3520,3520,3510,3510,15200,"2022-04-05","MASB"
3510,3510,3510,3510,13100,"2022-04-06","MASB"
3510,3520,3510,3520,200,"2022-04-07","MASB"
3520,3520,3520,3520,900,"2022-04-08","MASB"
3520,3520,3520,3520,1200,"2022-04-11","MASB"
3510,3510,3510,3510,52000,"2022-04-12","MASB"
3510,3510,3500,3500,246900,"2022-04-13","MASB"
3510,3510,3510,3510,52300,"2022-04-14","MASB"
3510,3510,3510,3510,38600,"2022-04-18","MASB"
3510,3520,3510,3520,700,"2022-04-19","MASB"
3510,3510,3510,3510,800,"2022-04-20","MASB"
3510,3510,3500,3510,67700,"2022-04-21","MASB"
3510,3510,3500,3500,85500,"2022-04-22","MASB"
3520,3560,3510,3520,22500,"2022-04-25","MASB"
3510,3560,3510,3520,5100,"2022-04-26","MASB"
3550,3550,3520,3520,10500,"2022-04-27","MASB"
3560,3560,3560,3560,100,"2022-04-28","MASB"
3520,3560,3520,3520,1100,"2022-05-09","MASB"
3520,3520,3500,3500,81100,"2022-05-10","MASB"
3560,3560,3550,3550,10100,"2022-05-11","MASB"
3550,3550,3550,3550,0,"2022-05-12","MASB"
3510,3510,3510,3510,32000,"2022-05-13","MASB"
3510,3530,3510,3530,3100,"2022-05-17","MASB"
3510,3510,3510,3510,51600,"2022-05-18","MASB"
3510,3510,3510,3510,33900,"2022-05-19","MASB"
3510,3510,3510,3510,3000,"2022-05-20","MASB"
3510,3510,3510,3510,20000,"2022-05-23","MASB"
3510,3510,3510,3510,0,"2022-05-24","MASB"
3520,3520,3520,3520,100,"2022-05-25","MASB"
3520,3520,3510,3510,500,"2022-05-27","MASB"
3510,3510,3510,3510,19400,"2022-05-30","MASB"
3510,3510,3500,3500,121700,"2022-05-31","MASB"
3510,3510,3510,3510,12400,"2022-06-02","MASB"
3510,3510,3510,3510,4900,"2022-06-03","MASB"
3510,3510,3510,3510,400,"2022-06-06","MASB"
3510,3510,3510,3510,6000,"2022-06-07","MASB"
3510,3510,3510,3510,100,"2022-06-08","MASB"
3510,3510,3510,3510,43900,"2022-06-09","MASB"
3510,3510,3510,3510,1000,"2022-06-10","MASB"
3520,3520,3500,3500,83300,"2022-06-13","MASB"
3510,3510,3510,3510,50000,"2022-06-14","MASB"
3510,3510,3500,3500,70100,"2022-06-15","MASB"
3510,3510,3510,3510,44100,"2022-06-16","MASB"
3510,3510,3510,3510,6700,"2022-06-17","MASB"
3510,3510,3510,3510,100,"2022-06-20","MASB"
3510,3510,3510,3510,6800,"2022-06-21","MASB"
3510,3510,3510,3510,5000,"2022-06-22","MASB"
3510,3510,3510,3510,0,"2022-06-23","MASB"
3510,3510,3510,3510,100,"2022-06-24","MASB"
3510,3510,3510,3510,23100,"2022-06-27","MASB"
3510,3510,3500,3500,70300,"2022-06-28","MASB"
3510,3510,3500,3500,247300,"2022-06-29","MASB"
3510,3510,3410,3500,336600,"2022-06-30","MASB"
3510,3510,3410,3500,335100,"2022-07-01","MASB"
3510,3510,3410,3410,336300,"2022-07-04","MASB"
3410,3480,3410,3450,40000,"2022-07-05","MASB"
3450,3490,3450,3450,16300,"2022-07-06","MASB"
3450,3450,3430,3430,15700,"2022-07-07","MASB"
3430,3430,3430,3430,23000,"2022-07-08","MASB"
3430,3430,3420,3420,23700,"2022-07-11","MASB"
3420,3420,3420,3420,36100,"2022-07-12","MASB"
3420,3420,3420,3420,15000,"2022-07-13","MASB"
3420,3430,3420,3430,2000,"2022-07-14","MASB"
3430,3430,3430,3430,0,"2022-07-15","MASB"
3410,3410,3410,3410,300,"2022-07-18","MASB"
3410,3420,3410,3410,3300,"2022-07-19","MASB"
3410,3500,3390,3500,6200,"2022-07-20","MASB"
3410,3410,3410,3410,2700,"2022-07-21","MASB"
3420,3420,3420,3420,800,"2022-07-22","MASB"
3390,3390,3330,3360,10100,"2022-07-25","MASB"
3340,3340,3330,3340,1700,"2022-07-26","MASB"
3340,3340,3340,3340,3300,"2022-07-27","MASB"
3340,3340,3310,3340,4200,"2022-07-28","MASB"
3330,3330,3330,3330,400,"2022-07-29","MASB"
3340,3340,3310,3310,6600,"2022-08-01","MASB"
3310,3340,3250,3270,10600,"2022-08-02","MASB"
3270,3330,3270,3330,2200,"2022-08-03","MASB"
3330,3330,3300,3300,1100,"2022-08-04","MASB"
3260,3260,3200,3210,11800,"2022-08-05","MASB"
3210,3220,3210,3220,2700,"2022-08-08","MASB"
3310,3310,3300,3300,9400,"2022-08-09","MASB"
3300,3300,3250,3260,500,"2022-08-10","MASB"
3270,3350,3270,3350,3300,"2022-08-11","MASB"
3350,3380,3350,3380,30000,"2022-08-12","MASB"
3380,3460,3380,3450,31800,"2022-08-15","MASB"
3350,3350,3350,3350,500,"2022-08-16","MASB"
3330,3330,3330,3330,500,"2022-08-18","MASB"
3400,3450,3400,3450,62400,"2022-08-19","MASB"
3450,3460,3450,3450,9200,"2022-08-22","MASB"
3470,3470,3460,3470,41500,"2022-08-23","MASB"
3480,3480,3470,3470,38800,"2022-08-24","MASB"
3490,3520,3490,3520,142700,"2022-08-25","MASB"
3520,3520,3520,3520,3200,"2022-08-26","MASB"
3520,3540,3520,3540,2400,"2022-08-29","MASB"
3530,3530,3510,3510,53600,"2022-08-30","MASB"
3520,3520,3520,3520,45400,"2022-08-31","MASB"
3520,3540,3520,3520,2300,"2022-09-01","MASB"
3520,3520,3520,3520,14500,"2022-09-02","MASB"
3520,3540,3520,3520,7600,"2022-09-05","MASB"
3520,3540,3520,3520,17300,"2022-09-06","MASB"
3540,3540,3520,3520,1800,"2022-09-07","MASB"
3520,3520,3520,3520,0,"2022-09-08","MASB"
3470,3520,3400,3410,10800,"2022-09-09","MASB"
3410,3520,3410,3510,75200,"2022-09-12","MASB"
3500,3520,3500,3520,50000,"2022-09-13","MASB"
3520,3530,3520,3530,52500,"2022-09-14","MASB"
3520,3520,3520,3520,20700,"2022-09-15","MASB"
3520,3520,3520,3520,13100,"2022-09-16","MASB"
3520,3520,3510,3510,101700,"2022-09-19","MASB"
3520,3530,3520,3520,11600,"2022-09-20","MASB"
3520,3520,3510,3510,61000,"2022-09-21","MASB"
3520,3530,3510,3510,61100,"2022-09-22","MASB"
3530,3550,3530,3530,63100,"2022-09-23","MASB"
3530,3550,3530,3530,51400,"2022-09-26","MASB"
3530,3530,3530,3530,13200,"2022-09-27","MASB"
3530,3530,3530,3530,2000,"2022-09-28","MASB"
3530,3530,3530,3530,6100,"2022-09-29","MASB"
3530,3540,3530,3540,5300,"2022-09-30","MASB"
3530,3530,3530,3530,6700,"2022-10-03","MASB"
3530,3530,3530,3530,4000,"2022-10-04","MASB"
3530,3540,3530,3530,1700,"2022-10-05","MASB"
3530,3530,3530,3530,0,"2022-10-06","MASB"
3530,3530,3530,3530,0,"2022-10-07","MASB"
3530,3530,3530,3530,0,"2022-10-10","MASB"
3530,3540,3480,3480,10400,"2022-10-11","MASB"
3480,3480,3480,3480,1100,"2022-10-12","MASB"
3520,3560,3520,3530,26800,"2022-10-13","MASB"
3540,3540,3530,3530,3000,"2022-10-14","MASB"
3530,3530,3530,3530,34000,"2022-10-17","MASB"
3530,3530,3530,3530,2400,"2022-10-18","MASB"
3530,3530,3530,3530,19800,"2022-10-19","MASB"
3530,3530,3530,3530,12700,"2022-10-20","MASB"
3540,3550,3530,3530,62600,"2022-10-21","MASB"
3530,4400,3520,3520,284200,"2022-10-24","MASB"
3600,3600,3530,3530,54700,"2022-10-25","MASB"
3540,3540,3530,3540,3300,"2022-10-26","MASB"
3550,3550,3540,3540,300,"2022-10-27","MASB"
3540,3570,3500,3570,1900,"2022-10-28","MASB"
3590,3590,3490,3490,1400,"2022-10-31","MASB"
3520,3520,3520,3520,300,"2022-11-01","MASB"
3530,3990,3530,3990,68400,"2022-11-02","MASB"
3720,3800,3720,3800,800,"2022-11-03","MASB"
3600,3780,3540,3600,27200,"2022-11-04","MASB"
3500,3700,3470,3600,6800,"2022-11-07","MASB"
3630,3630,3480,3620,11800,"2022-11-08","MASB"
3620,3650,3480,3480,27800,"2022-11-09","MASB"
3480,3600,3480,3480,800,"2022-11-10","MASB"
3580,3580,3480,3480,200,"2022-11-11","MASB"
3530,3600,3530,3540,800,"2022-11-14","MASB"
3540,3540,3520,3520,72100,"2022-11-15","MASB"
3600,3600,3530,3540,9000,"2022-11-16","MASB"
3540,3600,3530,3530,3500,"2022-11-17","MASB"
3530,3550,3530,3550,11900,"2022-11-18","MASB"
3600,3600,3500,3500,200,"2022-11-21","MASB"
3600,3600,3530,3530,4400,"2022-11-22","MASB"
3550,3550,3540,3540,600,"2022-11-23","MASB"
3540,3540,3540,3540,0,"2022-11-24","MASB"
3540,3540,3540,3540,3300,"2022-11-25","MASB"
3540,3540,3540,3540,300,"2022-11-28","MASB"
3540,3540,3530,3540,1000,"2022-11-29","MASB"
3530,3540,3530,3540,400,"2022-11-30","MASB"
3530,3540,3530,3530,10300,"2022-12-01","MASB"
3600,3600,3530,3530,1700,"2022-12-02","MASB"
3600,3600,3530,3540,32400,"2022-12-05","MASB"
3600,3600,3530,3530,10100,"2022-12-06","MASB"
3530,3600,3530,3530,6300,"2022-12-07","MASB"
3600,3600,3480,3490,400,"2022-12-08","MASB"
3600,3600,3560,3600,29400,"2022-12-09","MASB"
3700,3700,3600,3620,27000,"2022-12-12","MASB"
3620,3700,3600,3690,96000,"2022-12-13","MASB"
3600,3700,3510,3680,302000,"2022-12-14","MASB"
3600,3630,3500,3500,202300,"2022-12-15","MASB"
3600,3600,3580,3580,350700,"2022-12-16","MASB"
3580,3600,3500,3570,286300,"2022-12-19","MASB"
3550,3570,3540,3540,156400,"2022-12-20","MASB"
3550,3560,3540,3540,180800,"2022-12-21","MASB"
3550,3550,3500,3500,185100,"2022-12-22","MASB"
3540,3540,3520,3520,183400,"2022-12-23","MASB"
3540,3540,3530,3530,150100,"2022-12-26","MASB"
3540,3540,3530,3530,150300,"2022-12-27","MASB"
3530,3540,3500,3500,120100,"2022-12-28","MASB"
3530,3540,3530,3540,120100,"2022-12-29","MASB"
3540,3540,3530,3530,120600,"2022-12-30","MASB"
3530,3530,3530,3530,0,"2023-01-02","MASB"
3530,3530,3530,3530,0,"2023-01-03","MASB"
3530,3530,3530,3530,0,"2023-01-04","MASB"
3520,3520,3480,3480,26400,"2023-01-05","MASB"
3480,3480,3480,3480,1500,"2023-01-06","MASB"
3490,3490,3480,3480,6700,"2023-01-09","MASB"
3480,3480,3480,3480,100,"2023-01-10","MASB"
3480,3480,3480,3480,1200,"2023-01-11","MASB"
3480,3480,3470,3470,31900,"2023-01-12","MASB"
3470,3470,3470,3470,12200,"2023-01-13","MASB"
3470,3470,3470,3470,2000,"2023-01-16","MASB"
3470,3470,3450,3450,15700,"2023-01-17","MASB"
3450,3450,3450,3450,2500,"2023-01-18","MASB"
3450,3450,3450,3450,0,"2023-01-19","MASB"
3450,3450,3450,3450,1600,"2023-01-20","MASB"
3450,3450,3450,3450,0,"2023-01-24","MASB"
3450,3450,3450,3450,21700,"2023-01-25","MASB"
3450,3450,3450,3450,500,"2023-01-26","MASB"
3450,3450,3450,3450,0,"2023-01-27","MASB"
3450,3450,3450,3450,0,"2023-01-30","MASB"
3460,3460,3460,3460,1000,"2023-01-31","MASB"
3600,3600,3600,3600,100,"2023-02-01","MASB"
3600,3600,3600,3600,0,"2023-02-02","MASB"
3600,3600,3600,3600,0,"2023-02-03","MASB"
3500,3500,3460,3460,11000,"2023-02-06","MASB"
3460,3460,3430,3450,32000,"2023-02-07","MASB"
3450,3450,3450,3450,0,"2023-02-08","MASB"
3450,3450,3450,3450,0,"2023-02-09","MASB"
3450,3450,3450,3450,100,"2023-02-10","MASB"
3450,3450,3450,3450,0,"2023-02-13","MASB"
3490,3490,3490,3490,500,"2023-02-14","MASB"
3450,3450,3320,3390,50000,"2023-02-15","MASB"
3400,3450,3400,3450,70800,"2023-02-16","MASB"
3450,3450,3450,3450,0,"2023-02-17","MASB"
3370,3450,3370,3450,700,"2023-02-20","MASB"
3450,3450,3450,3450,500,"2023-02-21","MASB"
3450,3450,3450,3450,400,"2023-02-22","MASB"
3450,3450,3450,3450,3300,"2023-02-23","MASB"
3450,3450,3450,3450,100,"2023-02-24","MASB"
3450,3540,3390,3470,500,"2023-02-27","MASB"
3510,3510,3470,3470,200,"2023-02-28","MASB"
3380,3540,3380,3450,7800,"2023-03-01","MASB"
3450,3520,3450,3450,13500,"2023-03-02","MASB"
3500,3500,3500,3500,100,"2023-03-03","MASB"
3490,3490,3490,3490,100,"2023-03-06","MASB"
3450,3600,3450,3580,3300,"2023-03-07","MASB"
3580,3580,3580,3580,200,"2023-03-08","MASB"
3580,3580,3580,3580,100,"2023-03-09","MASB"
3580,3580,3580,3580,100,"2023-03-10","MASB"
3580,3580,3380,3380,200,"2023-03-13","MASB"
3380,3390,3380,3390,1400,"2023-03-14","MASB"
3390,3390,3390,3390,1400,"2023-03-15","MASB"
3390,3390,3390,3390,0,"2023-03-16","MASB"
3420,3420,3420,3420,200,"2023-03-17","MASB"
3420,3420,3420,3420,0,"2023-03-20","MASB"
3420,3420,3420,3420,0,"2023-03-21","MASB"
3420,3420,3420,3420,0,"2023-03-24","MASB"
3420,3430,3420,3430,15600,"2023-03-27","MASB"
3390,3390,3390,3390,100,"2023-03-28","MASB"
3420,3420,3420,3420,100,"2023-03-29","MASB"
3420,3420,3420,3420,400,"2023-03-30","MASB"
3450,3450,3450,3450,29000,"2023-03-31","MASB"
3450,3450,3380,3380,400,"2023-04-03","MASB"
3380,3380,3380,3380,0,"2023-04-04","MASB"
3380,3380,3380,3380,0,"2023-04-05","MASB"
3380,3380,3380,3380,0,"2023-04-06","MASB"
3380,3410,3370,3410,9700,"2023-04-10","MASB"
3410,3410,3410,3410,0,"2023-04-11","MASB"
3370,3410,3370,3380,2500,"2023-04-12","MASB"
3400,3420,3400,3420,45500,"2023-04-13","MASB"
3400,3410,3400,3400,10100,"2023-04-14","MASB"
3400,3410,3400,3410,5200,"2023-04-17","MASB"
3410,3410,3400,3400,10100,"2023-04-18","MASB"
3320,3320,3320,3320,300,"2023-04-26","MASB"
3320,3330,3320,3330,600,"2023-04-27","MASB"
3400,3420,3400,3400,6900,"2023-04-28","MASB"
3390,3400,3180,3180,10300,"2023-05-02","MASB"
3400,3400,3400,3400,53100,"2023-05-03","MASB"
3400,3420,3390,3420,105900,"2023-05-04","MASB"
3400,3430,3400,3430,121500,"2023-05-05","MASB"
3400,3410,3400,3410,6300,"2023-05-08","MASB"
3400,3400,3380,3380,6100,"2023-05-09","MASB"
3400,3400,3400,3400,200,"2023-05-10","MASB"
3320,3320,3320,3320,200,"2023-05-11","MASB"
3390,3400,3350,3350,1700,"2023-05-12","MASB"
3350,3350,3330,3330,400,"2023-05-15","MASB"
3330,3430,3330,3340,102100,"2023-05-16","MASB"
3390,3390,3390,3390,100,"2023-05-17","MASB"
3390,3390,3390,3390,3500,"2023-05-19","MASB"
3390,3390,3390,3390,100,"2023-05-22","MASB"
3390,3390,3390,3390,300,"2023-05-23","MASB"
3330,3330,3330,3330,100,"2023-05-24","MASB"
3430,3430,3320,3410,131700,"2023-05-25","MASB"
3330,3390,3330,3390,200,"2023-05-26","MASB"
3390,3390,3390,3390,300,"2023-05-29","MASB"
3390,3390,3390,3390,0,"2023-05-30","MASB"
3390,3400,3390,3400,300,"2023-05-31","MASB"
3390,3400,3390,3390,600,"2023-06-05","MASB"
3330,3330,3330,3330,3000,"2023-06-06","MASB"
3390,3400,3390,3400,500,"2023-06-07","MASB"
3320,3400,3320,3400,700,"2023-06-08","MASB"
3400,3400,3400,3400,3800,"2023-06-09","MASB"
3400,3400,3400,3400,0,"2023-06-12","MASB"
3400,3400,3400,3400,1600,"2023-06-13","MASB"
3390,3390,3390,3390,5500,"2023-06-14","MASB"
3390,3390,3390,3390,0,"2023-06-15","MASB"
3400,3400,3400,3400,100,"2023-06-16","MASB"
3390,3400,3390,3390,500,"2023-06-19","MASB"
3380,3380,3360,3360,1400,"2023-06-20","MASB"
3390,3420,3390,3420,205100,"2023-06-21","MASB"
3400,3400,3400,3400,10600,"2023-06-22","MASB"
3390,3390,3390,3390,700,"2023-06-23","MASB"
3330,3390,3330,3390,3500,"2023-06-26","MASB"
3390,3390,3390,3390,0,"2023-06-27","MASB"
3290,3420,3010,3170,369100,"2023-07-03","MASB"
3160,3160,3100,3100,26700,"2023-07-04","MASB"
3100,3120,3060,3060,50700,"2023-07-05","MASB"
3060,3100,3020,3050,32800,"2023-07-06","MASB"
3110,3110,3040,3090,18400,"2023-07-07","MASB"
3080,3090,3080,3090,41600,"2023-07-10","MASB"
3250,3280,3210,3250,96400,"2023-07-11","MASB"
3110,3240,3110,3240,12600,"2023-07-12","MASB"
3240,3240,3240,3240,0,"2023-07-13","MASB"
3240,3240,3220,3240,1600,"2023-07-14","MASB"
3120,3240,3120,3200,14300,"2023-07-17","MASB"
3190,3200,3190,3200,5500,"2023-07-18","MASB"
3190,3200,3190,3200,4100,"2023-07-20","MASB"
3190,3200,3190,3200,11200,"2023-07-21","MASB"
3200,3360,3200,3320,184700,"2023-07-24","MASB"
3290,3400,3290,3400,9000,"2023-07-25","MASB"
3400,3420,3380,3400,120300,"2023-07-26","MASB"
3380,3400,3380,3400,3100,"2023-07-27","MASB"
3340,3350,3340,3340,4700,"2023-07-28","MASB"
3340,3380,3340,3380,7500,"2023-07-31","MASB"
3380,3380,3380,3380,0,"2023-08-01","MASB"
3270,3290,3270,3290,2100,"2023-08-02","MASB"
3250,3370,3200,3370,9100,"2023-08-03","MASB"
3370,3370,3370,3370,0,"2023-08-04","MASB"
3350,3430,3350,3430,150000,"2023-08-07","MASB"
3430,3430,3430,3430,0,"2023-08-08","MASB"
3300,3400,3300,3400,1900,"2023-08-09","MASB"
3300,3350,3300,3350,8100,"2023-08-10","MASB"
3350,3400,3350,3380,4400,"2023-08-11","MASB"
3380,3400,3380,3400,5200,"2023-08-14","MASB"
3380,3380,3380,3380,100,"2023-08-15","MASB"
3380,3380,3380,3380,0,"2023-08-16","MASB"
3380,3380,3380,3380,0,"2023-08-18","MASB"
3350,3380,3350,3370,500,"2023-08-21","MASB"
3370,3370,3370,3370,0,"2023-08-22","MASB"
3290,3380,3290,3380,600,"2023-08-23","MASB"
3380,3380,3380,3380,0,"2023-08-24","MASB"
3300,3300,3300,3300,100,"2023-08-25","MASB"
3220,3300,3200,3300,3900,"2023-08-28","MASB"
3350,3380,3350,3380,1000,"2023-08-29","MASB"
3380,3380,3380,3380,0,"2023-08-30","MASB"
3260,3360,3260,3270,1200,"2023-08-31","MASB"
3270,3380,3270,3280,2400,"2023-09-01","MASB"
3290,3290,3290,3290,200,"2023-09-04","MASB"
3350,3350,3350,3350,900,"2023-09-05","MASB"
3350,3350,3350,3350,600,"2023-09-06","MASB"
3340,3340,3340,3340,200,"2023-09-07","MASB"
3340,3340,3340,3340,0,"2023-09-08","MASB"
3360,3360,3360,3360,100,"2023-09-11","MASB"
3360,3360,3360,3360,0,"2023-09-12","MASB"
3360,3360,3360,3360,0,"2023-09-13","MASB"
3270,3350,3270,3350,15800,"2023-09-14","MASB"
3350,3350,3350,3350,0,"2023-09-15","MASB"
3340,3340,3340,3340,600,"2023-09-18","MASB"
3340,3340,3340,3340,0,"2023-09-19","MASB"
3270,3340,3250,3340,18500,"2023-09-20","MASB"
3260,3270,3250,3270,14600,"2023-09-21","MASB"
3260,3260,3250,3250,91400,"2023-09-22","MASB"
3400,3400,3350,3350,245000,"2023-09-25","MASB"
3350,3350,3350,3350,100,"2023-09-26","MASB"
3260,3270,3260,3270,400,"2023-09-27","MASB"
3300,3400,3300,3310,9000,"2023-09-29","MASB"
3310,3390,3310,3390,6500,"2023-10-02","MASB"
3250,3320,3250,3320,17800,"2023-10-03","MASB"
3320,3400,3320,3330,76000,"2023-10-04","MASB"
3330,3330,3330,3330,0,"2023-10-05","MASB"
3330,3330,3330,3330,100,"2023-10-06","MASB"
3260,3270,3260,3270,1100,"2023-10-09","MASB"
3380,3380,3380,3380,100,"2023-10-10","MASB"
3380,3380,3380,3380,0,"2023-10-11","MASB"
3380,3380,3380,3380,0,"2023-10-12","MASB"
3280,3280,3270,3270,1000,"2023-10-13","MASB"
3360,3420,3270,3400,157500,"2023-10-16","MASB"
3400,3430,3400,3430,80100,"2023-10-17","MASB"
3430,3430,3430,3430,0,"2023-10-18","MASB"
3280,3310,3280,3300,4900,"2023-10-19","MASB"
3300,3300,3300,3300,10000,"2023-10-20","MASB"
3300,3390,3300,3390,1500,"2023-10-23","MASB"
3390,3390,3390,3390,0,"2023-10-24","MASB"
3390,3390,3390,3390,0,"2023-10-25","MASB"
3390,3390,3390,3390,0,"2023-10-26","MASB"
3390,3390,3390,3390,0,"2023-10-27","MASB"
3390,3390,3390,3390,0,"2023-10-30","MASB"
3260,3360,3260,3360,5100,"2023-10-31","MASB"
3310,3310,3310,3310,2200,"2023-11-01","MASB"
3300,3400,3300,3400,118300,"2023-11-02","MASB"
3380,3420,3380,3420,85200,"2023-11-03","MASB"
3410,3420,3410,3420,76200,"2023-11-06","MASB"
3420,3420,3420,3420,0,"2023-11-07","MASB"
3410,3420,3410,3420,80000,"2023-11-08","MASB"
3420,3460,3420,3460,123800,"2023-11-09","MASB"
3490,3490,3460,3470,7200,"2023-11-10","MASB"
3460,3470,3460,3470,2700,"2023-11-13","MASB"
3480,3480,3480,3480,50000,"2023-11-14","MASB"
3480,3500,3480,3480,32900,"2023-11-15","MASB"
3480,3480,3480,3480,5600,"2023-11-16","MASB"
3480,3480,3480,3480,0,"2023-11-17","MASB"
3480,3480,3480,3480,100,"2023-11-20","MASB"
3480,3480,3480,3480,0,"2023-11-21","MASB"
3490,3500,3490,3500,7300,"2023-11-22","MASB"
3490,3490,3490,3490,13500,"2023-11-23","MASB"
3490,3490,3490,3490,0,"2023-11-24","MASB"
3490,3490,3490,3490,3600,"2023-11-27","MASB"
3490,3500,3490,3500,1800,"2023-11-28","MASB"
3490,3500,3490,3500,1100,"2023-11-29","MASB"
3500,3500,3500,3500,8300,"2023-11-30","MASB"
3500,3510,3500,3500,30300,"2023-12-01","MASB"
3490,3500,3490,3500,5300,"2023-12-04","MASB"
3410,3500,3400,3500,14500,"2023-12-05","MASB"
3500,3500,3490,3490,27700,"2023-12-06","MASB"
3410,3530,3410,3500,72300,"2023-12-07","MASB"
3500,3520,3500,3520,7800,"2023-12-08","MASB"
3520,3520,3510,3510,24100,"2023-12-11","MASB"
3510,3520,3510,3510,31900,"2023-12-12","MASB"
3410,3480,3400,3400,3700,"2023-12-13","MASB"
3500,3520,3500,3520,25300,"2023-12-14","MASB"
3520,3530,3520,3520,5100,"2023-12-15","MASB"
3520,3520,3520,3520,400,"2023-12-18","MASB"
3520,3530,3520,3530,17800,"2023-12-19","MASB"
3530,3530,3530,3530,28200,"2023-12-20","MASB"
3520,3530,3510,3520,15300,"2023-12-21","MASB"
3530,3530,3520,3520,16300,"2023-12-22","MASB"
3550,3570,3500,3570,685900,"2023-12-27","MASB"
3570,3640,3570,3630,185400,"2023-12-28","MASB"
3610,3610,3590,3610,500100,"2023-12-29","MASB"
3610,3610,3610,3610,1100,"2024-01-02","MASB"
3550,3570,3550,3570,200,"2024-01-03","MASB"
3560,3570,3560,3570,1200,"2024-01-04","MASB"
3570,3570,3570,3570,900,"2024-01-05","MASB"
3550,3570,3550,3570,11500,"2024-01-08","MASB"
3570,3570,3570,3570,0,"2024-01-09","MASB"
3570,3570,3570,3570,0,"2024-01-10","MASB"
3570,3570,3570,3570,0,"2024-01-11","MASB"
3570,3570,3570,3570,0,"2024-01-12","MASB"
3570,3570,3570,3570,0,"2024-01-15","MASB"
3570,3570,3570,3570,0,"2024-01-16","MASB"
3570,3570,3570,3570,0,"2024-01-17","MASB"
3570,3570,3570,3570,0,"2024-01-18","MASB"
3570,3570,3570,3570,0,"2024-01-19","MASB"
3570,3570,3570,3570,0,"2024-01-22","MASB"
3570,3570,3570,3570,0,"2024-01-23","MASB"
3570,3570,3540,3540,34800,"2024-01-24","MASB"
3580,3580,3580,3580,400,"2024-01-25","MASB"
3550,3550,3540,3550,49200,"2024-01-26","MASB"
3550,3550,3550,3550,0,"2024-01-29","MASB"
3550,3550,3550,3550,0,"2024-01-30","MASB"
3550,3550,3540,3540,25200,"2024-01-31","MASB"
3540,3540,3540,3540,0,"2024-02-01","MASB"
3540,3540,3540,3540,0,"2024-02-02","MASB"
3540,3540,3540,3540,0,"2024-02-05","MASB"
3540,3540,3540,3540,0,"2024-02-06","MASB"
3420,3450,3420,3450,12200,"2024-02-07","MASB"
3410,3410,3400,3410,3600,"2024-02-12","MASB"
3410,3430,3410,3430,10300,"2024-02-13","MASB"
3400,3430,3400,3420,6000,"2024-02-15","MASB"
3400,3400,3400,3400,800,"2024-02-16","MASB"
3420,3420,3420,3420,1100,"2024-02-19","MASB"
3430,3450,3430,3450,2900,"2024-02-20","MASB"
3450,3450,3450,3450,0,"2024-02-21","MASB"
3400,3420,3400,3420,900,"2024-02-22","MASB"
3420,3420,3420,3420,0,"2024-02-23","MASB"
3500,3680,3500,3510,25500,"2024-02-26","MASB"
3410,3420,3410,3410,300,"2024-02-27","MASB"
3420,3430,3420,3420,7800,"2024-02-28","MASB"
3430,3430,3430,3430,2000,"2024-02-29","MASB"
3430,3430,3430,3430,5200,"2024-03-01","MASB"
3440,3450,3440,3450,3300,"2024-03-04","MASB"
3420,3420,3420,3420,1500,"2024-03-05","MASB"
3400,3410,3400,3410,3100,"2024-03-06","MASB"
3530,3530,3520,3520,50000,"2024-03-07","MASB"
3550,3550,3550,3550,400,"2024-03-08","MASB"
3550,3550,3550,3550,0,"2024-03-13","MASB"
3550,3550,3550,3550,100,"2024-03-14","MASB"
3550,3550,3550,3550,0,"2024-03-15","MASB"
3400,3400,3400,3400,2500,"2024-03-18","MASB"
3540,3540,3460,3460,800,"2024-03-19","MASB"
3460,3460,3460,3460,11700,"2024-03-20","MASB"
3460,3460,3460,3460,1000,"2024-03-21","MASB"
3550,3550,3550,3550,100,"2024-03-22","MASB"
3550,3550,3550,3550,0,"2024-03-25","MASB"
3550,3550,3550,3550,0,"2024-03-26","MASB"
3550,3550,3550,3550,0,"2024-03-27","MASB"
3400,3400,3400,3400,100,"2024-03-28","MASB"
3400,3400,3400,3400,0,"2024-04-01","MASB"
3400,3400,3400,3400,800,"2024-04-02","MASB"
3560,3560,3540,3540,300,"2024-04-03","MASB"
3500,3500,3500,3500,100,"2024-04-04","MASB"
3400,3500,3400,3500,4800,"2024-04-05","MASB"
3500,3500,3500,3500,0,"2024-04-16","MASB"
3500,3500,3500,3500,0,"2024-04-17","MASB"
3500,3500,3500,3500,0,"2024-04-18","MASB"
3400,3400,3400,3400,100,"2024-04-19","MASB"
3400,3400,3400,3400,2600,"2024-04-22","MASB"
3400,3400,3400,3400,2000,"2024-04-23","MASB"
3420,3450,3400,3450,7500,"2024-04-24","MASB"
3450,3450,3450,3450,0,"2024-04-25","MASB"
3450,3450,3400,3400,6000,"2024-04-26","MASB"
3400,3400,3400,3400,0,"2024-04-29","MASB"
3400,3400,3400,3400,1000,"2024-04-30","MASB"
3410,3410,3400,3400,70100,"2024-05-02","MASB"
3400,3490,3400,3490,30000,"2024-05-03","MASB"
3490,3490,3490,3490,0,"2024-05-06","MASB"
3390,3390,3390,3390,600,"2024-05-07","MASB"
3390,3490,3390,3490,1400,"2024-05-08","MASB"
3490,3490,3490,3490,0,"2024-05-13","MASB"
3390,3470,3390,3470,2800,"2024-05-14","MASB"
3380,3380,3380,3380,100,"2024-05-15","MASB"
3480,3480,3480,3480,100,"2024-05-16","MASB"
3400,3400,3400,3400,900,"2024-05-17","MASB"
3400,3400,3400,3400,0,"2024-05-20","MASB"
3350,3360,3300,3300,6600,"2024-05-21","MASB"
3300,3300,3300,3300,200,"2024-05-22","MASB"
3300,3310,3300,3310,1000,"2024-05-27","MASB"
3260,3390,3260,3390,1100,"2024-05-28","MASB"
3300,3300,3300,3300,1800,"2024-05-29","MASB"
3300,3300,3300,3300,1900,"2024-05-30","MASB"
3320,3320,3320,3320,400,"2024-05-31","MASB"
3320,3320,3320,3320,0,"2024-06-03","MASB"
3320,3320,3320,3320,0,"2024-06-04","MASB"
3260,3260,3250,3260,15900,"2024-06-05","MASB"
3230,3230,3230,3230,300,"2024-06-06","MASB"
3230,3230,3230,3230,0,"2024-06-07","MASB"
3230,3230,3230,3230,1000,"2024-06-10","MASB"
3230,3230,3230,3230,0,"2024-06-11","MASB"
3230,3230,3230,3230,0,"2024-06-12","MASB"
3230,3230,3230,3230,0,"2024-06-13","MASB"
3200,3200,3200,3200,3000,"2024-06-14","MASB"
3200,3200,3200,3200,400,"2024-06-19","MASB"
3190,3190,3100,3100,2000,"2024-06-20","MASB"
3100,3100,3100,3100,0,"2024-06-21","MASB"
3100,3100,3100,3100,0,"2024-06-24","MASB"
3110,3110,3100,3100,4900,"2024-06-25","MASB"
3100,3100,3070,3070,3300,"2024-06-26","MASB"
3100,3150,3100,3150,47100,"2024-06-27","MASB"
3010,3150,3010,3030,1600,"2024-06-28","MASB"
3100,3100,3100,3100,3000,"2024-07-01","MASB"
3010,3010,3000,3000,400,"2024-07-02","MASB"
3000,3100,3000,3100,5300,"2024-07-03","MASB"
3100,3100,3070,3070,42000,"2024-07-04","MASB"
3100,3150,3100,3150,700,"2024-07-05","MASB"
3100,3100,3100,3100,100,"2024-07-08","MASB"
3100,3100,3100,3100,50000,"2024-07-09","MASB"
3100,3100,3100,3100,0,"2024-07-10","MASB"
3100,3100,3100,3100,800,"2024-07-11","MASB"
3100,3100,3100,3100,0,"2024-07-12","MASB"
3100,3100,3100,3100,0,"2024-07-15","MASB"
3020,3020,3020,3020,300,"2024-07-16","MASB"
3020,3020,3020,3020,0,"2024-07-17","MASB"
3020,3100,3010,3100,3100,"2024-07-18","MASB"
3010,3060,3000,3060,6800,"2024-07-19","MASB"
3190,3190,3190,3190,500,"2024-07-22","MASB"
3200,3260,3200,3260,600,"2024-07-23","MASB"
3260,3260,3260,3260,0,"2024-07-24","MASB"
3260,3260,3260,3260,0,"2024-07-25","MASB"
3260,3260,3260,3260,0,"2024-07-26","MASB"
3260,3260,3260,3260,0,"2024-07-29","MASB"
3260,3260,3260,3260,0,"2024-07-30","MASB"
3260,3260,3260,3260,0,"2024-07-31","MASB"
3200,3200,3170,3170,200,"2024-08-01","MASB"
3070,3270,3070,3270,52600,"2024-08-02","MASB"
3270,3270,3270,3270,1000,"2024-08-05","MASB"
3070,3200,3010,3200,1800,"2024-08-06","MASB"
3200,3200,3200,3200,100,"2024-08-07","MASB"
3010,3300,3010,3300,20900,"2024-08-08","MASB"
3290,3300,3290,3300,35000,"2024-08-09","MASB"
3290,3290,3290,3290,100,"2024-08-12","MASB"
3290,3320,3290,3300,55100,"2024-08-13","MASB"
3300,3300,3300,3300,0,"2024-08-14","MASB"
3300,3300,3300,3300,0,"2024-08-15","MASB"
3300,3300,3300,3300,0,"2024-08-16","MASB"
3300,3300,3300,3300,100,"2024-08-19","MASB"
3300,3300,3300,3300,0,"2024-08-20","MASB"
3290,3350,3280,3280,55100,"2024-08-21","MASB"
3280,3280,3280,3280,0,"2024-08-22","MASB"
3280,3280,3280,3280,0,"2024-08-23","MASB"
3270,3270,3270,3270,100,"2024-08-26","MASB"
3270,3270,3270,3270,3000,"2024-08-27","MASB"
3270,3270,3270,3270,0,"2024-08-28","MASB"
3290,3300,3290,3300,55500,"2024-08-29","MASB"
3300,3300,3300,3300,0,"2024-08-30","MASB"
3300,3300,3300,3300,0,"2024-09-02","MASB"
3300,3300,3300,3300,0,"2024-09-03","MASB"
3300,3300,3300,3300,0,"2024-09-04","MASB"
3300,3300,3300,3300,0,"2024-09-05","MASB"
3060,3320,3060,3320,70200,"2024-09-06","MASB"
3320,3320,3320,3320,0,"2024-09-09","MASB"
3300,3350,3300,3350,86500,"2024-09-10","MASB"
3350,3350,3350,3350,0,"2024-09-11","MASB"
3330,3330,3330,3330,300,"2024-09-12","MASB"
3250,3350,3250,3350,8000,"2024-09-13","MASB"
3350,3400,3290,3290,9600,"2024-09-17","MASB"
3290,3290,3290,3290,0,"2024-09-18","MASB"
3290,3290,3290,3290,0,"2024-09-19","MASB"
3290,3350,3290,3350,30000,"2024-09-20","MASB"
3350,3350,3350,3350,0,"2024-09-23","MASB"
3350,3350,3350,3350,0,"2024-09-24","MASB"
3370,4050,3190,3420,222100,"2024-09-25","MASB"
3320,3440,3180,3350,16700,"2024-09-26","MASB"
3260,3700,3230,3580,126200,"2024-09-27","MASB"
3460,3580,3310,3500,2500,"2024-09-30","MASB"
3500,3500,3030,3120,105200,"2024-10-01","MASB"
3120,3550,3120,3200,64100,"2024-10-02","MASB"
3220,3220,3170,3170,1400,"2024-10-03","MASB"
3170,3170,3170,3170,100,"2024-10-04","MASB"
3240,3450,3240,3360,36700,"2024-10-07","MASB"
3360,3390,3360,3370,18600,"2024-10-08","MASB"
3490,3500,3120,3350,1500,"2024-10-09","MASB"
3400,3400,3400,3400,800,"2024-10-10","MASB"
3390,3420,3390,3420,10000,"2024-10-11","MASB"
3420,3420,3420,3420,6600,"2024-10-14","MASB"
3420,3420,3420,3420,10000,"2024-10-15","MASB"
3420,3420,3420,3420,0,"2024-10-16","MASB"
3440,3440,3130,3440,1200,"2024-10-17","MASB"
3440,3440,3270,3280,600,"2024-10-18","MASB"
3420,3420,3420,3420,5000,"2024-10-21","MASB"
3460,3460,3460,3460,1200,"2024-10-22","MASB"
3460,3460,3460,3460,2000,"2024-10-23","MASB"
3460,3460,3460,3460,0,"2024-10-24","MASB"
3480,3480,3470,3470,17500,"2024-10-25","MASB"
3490,3500,3390,3480,22800,"2024-10-28","MASB"
3480,3480,3480,3480,0,"2024-10-29","MASB"
3480,3480,3480,3480,0,"2024-10-30","MASB"
3480,3480,3480,3480,0,"2024-10-31","MASB"
3480,3480,3330,3480,600,"2024-11-01","MASB"