"Open","High","Low","Close","Volume","Date","Emiten"
148,148,148,148,148700,"2020-03-13","AMAN"
180,199,180,199,7390200,"2020-03-16","AMAN"
248,250,199,199,9096200,"2020-03-17","AMAN"
202,204,186,192,3433900,"2020-03-18","AMAN"
193,208,179,189,5073300,"2020-03-19","AMAN"
192,208,187,192,4688700,"2020-03-20","AMAN"
191,199,190,192,252800,"2020-03-23","AMAN"
193,194,190,191,401300,"2020-03-24","AMAN"
192,195,190,190,1717300,"2020-03-26","AMAN"
190,194,188,192,816700,"2020-03-27","AMAN"
190,258,190,258,7778100,"2020-03-30","AMAN"
260,280,240,250,9985900,"2020-03-31","AMAN"
252,252,234,234,1770200,"2020-04-01","AMAN"
234,234,218,218,736400,"2020-04-02","AMAN"
218,240,204,228,526000,"2020-04-03","AMAN"
228,234,214,220,373200,"2020-04-06","AMAN"
216,220,206,212,349000,"2020-04-07","AMAN"
212,232,208,214,134400,"2020-04-08","AMAN"
214,220,204,212,46300,"2020-04-09","AMAN"
220,232,198,224,172300,"2020-04-13","AMAN"
220,224,210,210,259000,"2020-04-14","AMAN"
220,220,208,212,73300,"2020-04-15","AMAN"
212,222,198,216,132500,"2020-04-16","AMAN"
216,230,202,208,62000,"2020-04-17","AMAN"
208,208,194,206,326100,"2020-04-20","AMAN"
214,214,192,204,171100,"2020-04-21","AMAN"
204,214,190,190,957100,"2020-04-22","AMAN"
189,189,177,177,795200,"2020-04-23","AMAN"
176,202,165,189,252600,"2020-04-24","AMAN"
189,198,176,194,664000,"2020-04-27","AMAN"
194,200,181,198,41700,"2020-04-28","AMAN"
197,197,197,197,1600,"2020-04-29","AMAN"
197,198,184,197,323500,"2020-04-30","AMAN"
196,197,196,196,151100,"2020-05-04","AMAN"
196,204,184,200,464700,"2020-05-05","AMAN"
200,200,186,191,27100,"2020-05-06","AMAN"
178,206,178,200,118900,"2020-05-08","AMAN"
200,220,190,200,90200,"2020-05-11","AMAN"
186,208,186,208,1936500,"2020-05-12","AMAN"
206,206,194,204,932800,"2020-05-13","AMAN"
190,208,190,190,61500,"2020-05-14","AMAN"
200,204,190,200,25400,"2020-05-15","AMAN"
200,202,197,202,4800,"2020-05-18","AMAN"
202,202,200,200,200,"2020-05-19","AMAN"
186,200,186,200,500,"2020-05-20","AMAN"
200,202,200,202,200,"2020-05-26","AMAN"
202,210,202,208,17300,"2020-05-27","AMAN"
208,208,194,204,50700,"2020-05-28","AMAN"
194,206,190,190,542200,"2020-05-29","AMAN"
190,200,190,194,7000,"2020-06-02","AMAN"
194,198,181,186,126300,"2020-06-03","AMAN"
186,194,181,187,36100,"2020-06-04","AMAN"
186,210,185,206,3641600,"2020-06-05","AMAN"
206,206,198,202,1289800,"2020-06-08","AMAN"
202,202,199,200,347800,"2020-06-09","AMAN"
200,200,198,199,228500,"2020-06-10","AMAN"
199,200,199,199,288700,"2020-06-11","AMAN"
199,199,198,199,529800,"2020-06-12","AMAN"
199,199,199,199,308000,"2020-06-15","AMAN"
199,200,199,200,257800,"2020-06-16","AMAN"
200,200,199,200,251800,"2020-06-17","AMAN"
200,200,199,200,271600,"2020-06-18","AMAN"
200,200,199,199,324800,"2020-06-19","AMAN"
199,199,198,198,249500,"2020-06-22","AMAN"
198,198,197,198,247000,"2020-06-23","AMAN"
198,198,198,198,247900,"2020-06-24","AMAN"
198,198,197,197,356800,"2020-06-25","AMAN"
197,197,197,197,228800,"2020-06-26","AMAN"
197,197,197,197,234500,"2020-06-29","AMAN"
197,197,196,196,407700,"2020-06-30","AMAN"
196,197,196,197,191000,"2020-07-01","AMAN"
197,197,196,196,325000,"2020-07-02","AMAN"
196,196,196,196,199200,"2020-07-03","AMAN"
196,196,196,196,238500,"2020-07-06","AMAN"
196,196,195,196,249100,"2020-07-07","AMAN"
196,196,195,196,298400,"2020-07-08","AMAN"
196,196,195,195,297700,"2020-07-09","AMAN"
195,196,195,196,236700,"2020-07-10","AMAN"
196,196,196,196,267300,"2020-07-13","AMAN"
196,196,195,195,254700,"2020-07-14","AMAN"
195,195,195,195,287400,"2020-07-15","AMAN"
195,195,195,195,269400,"2020-07-16","AMAN"
195,196,195,195,312700,"2020-07-17","AMAN"
195,196,195,196,280600,"2020-07-20","AMAN"
196,196,195,195,230800,"2020-07-21","AMAN"
195,195,195,195,215500,"2020-07-22","AMAN"
195,195,195,195,215500,"2020-07-23","AMAN"
195,196,195,196,221600,"2020-07-24","AMAN"
196,196,196,196,230300,"2020-07-27","AMAN"
196,196,195,196,230800,"2020-07-28","AMAN"
196,196,195,195,174400,"2020-07-29","AMAN"
195,196,195,196,208600,"2020-07-30","AMAN"
196,196,195,195,256600,"2020-08-03","AMAN"
195,195,195,195,253100,"2020-08-04","AMAN"
195,195,195,195,225800,"2020-08-05","AMAN"
195,195,195,195,225600,"2020-08-06","AMAN"
195,196,195,196,235400,"2020-08-07","AMAN"
196,197,196,196,241700,"2020-08-10","AMAN"
196,196,196,196,215800,"2020-08-11","AMAN"
196,197,196,196,236800,"2020-08-12","AMAN"
196,196,196,196,229500,"2020-08-13","AMAN"
196,250,196,216,1552500,"2020-08-14","AMAN"
224,244,224,244,3417500,"2020-08-18","AMAN"
244,248,232,236,1991700,"2020-08-19","AMAN"
236,246,236,246,1477600,"2020-08-24","AMAN"
246,246,244,244,440200,"2020-08-25","AMAN"
244,246,244,246,572900,"2020-08-26","AMAN"
246,246,246,246,209800,"2020-08-27","AMAN"
246,248,246,246,200200,"2020-08-28","AMAN"
246,248,246,246,173800,"2020-08-31","AMAN"
246,246,246,246,393200,"2020-09-01","AMAN"
246,248,246,248,177300,"2020-09-02","AMAN"
248,250,248,250,161700,"2020-09-03","AMAN"
250,260,250,260,1424500,"2020-09-04","AMAN"
260,262,260,262,367800,"2020-09-07","AMAN"
262,264,262,262,379800,"2020-09-08","AMAN"
262,264,262,264,201900,"2020-09-09","AMAN"
264,264,258,258,673700,"2020-09-10","AMAN"
262,262,258,258,238500,"2020-09-11","AMAN"
258,260,258,260,169300,"2020-09-14","AMAN"
260,262,260,262,261500,"2020-09-15","AMAN"
262,264,262,264,367900,"2020-09-16","AMAN"
264,264,264,264,227800,"2020-09-17","AMAN"
264,266,264,266,196500,"2020-09-18","AMAN"
266,268,266,268,236100,"2020-09-21","AMAN"
268,270,268,270,180100,"2020-09-22","AMAN"
270,272,270,270,186500,"2020-09-23","AMAN"
270,272,270,272,169500,"2020-09-24","AMAN"
272,274,272,274,189300,"2020-09-25","AMAN"
274,276,274,276,246100,"2020-09-28","AMAN"
276,278,276,278,284200,"2020-09-29","AMAN"
278,280,278,280,268500,"2020-09-30","AMAN"
280,282,280,282,280600,"2020-10-01","AMAN"
282,286,282,286,324700,"2020-10-02","AMAN"
286,290,286,290,420400,"2020-10-05","AMAN"
290,294,290,294,711600,"2020-10-06","AMAN"
294,298,294,298,414500,"2020-10-07","AMAN"
298,306,298,306,876800,"2020-10-08","AMAN"
306,310,306,310,502700,"2020-10-09","AMAN"
312,316,310,316,735500,"2020-10-12","AMAN"
316,322,316,322,855800,"2020-10-13","AMAN"
322,328,322,328,637700,"2020-10-14","AMAN"
328,340,328,340,1495900,"2020-10-15","AMAN"
340,348,318,318,3083200,"2020-10-16","AMAN"
318,318,296,296,909200,"2020-10-19","AMAN"
296,296,276,276,944500,"2020-10-20","AMAN"
276,276,258,258,1041500,"2020-10-21","AMAN"
258,258,252,252,430300,"2020-10-22","AMAN"
252,252,250,250,118600,"2020-10-23","AMAN"
250,252,250,252,293400,"2020-10-26","AMAN"
252,258,252,258,733300,"2020-10-27","AMAN"
258,268,258,268,1156100,"2020-11-02","AMAN"
268,280,268,280,1652700,"2020-11-03","AMAN"
280,284,262,262,1427700,"2020-11-04","AMAN"
262,270,244,264,2231200,"2020-11-05","AMAN"
264,264,260,260,287800,"2020-11-06","AMAN"
260,260,258,260,309100,"2020-11-09","AMAN"
260,272,260,272,1212300,"2020-11-10","AMAN"
272,278,272,278,578300,"2020-11-11","AMAN"
278,282,278,282,435700,"2020-11-12","AMAN"
282,286,280,280,621100,"2020-11-13","AMAN"
280,280,280,280,195700,"2020-11-16","AMAN"
280,280,276,276,401900,"2020-11-17","AMAN"
276,276,276,276,115200,"2020-11-18","AMAN"
276,276,276,276,119300,"2020-11-19","AMAN"
276,276,276,276,151600,"2020-11-20","AMAN"
276,276,274,274,239200,"2020-11-23","AMAN"
274,276,274,276,182600,"2020-11-24","AMAN"
276,278,276,278,110500,"2020-11-25","AMAN"
278,302,278,300,3883200,"2020-11-26","AMAN"
300,304,298,302,561900,"2020-11-27","AMAN"
302,306,302,306,466100,"2020-11-30","AMAN"
306,308,302,308,442700,"2020-12-01","AMAN"
308,308,306,306,145500,"2020-12-02","AMAN"
306,308,304,304,284100,"2020-12-03","AMAN"
304,306,304,306,174100,"2020-12-04","AMAN"
306,306,304,306,250600,"2020-12-07","AMAN"
306,306,302,302,282200,"2020-12-08","AMAN"
302,302,302,302,276900,"2020-12-10","AMAN"
302,302,300,300,234900,"2020-12-11","AMAN"
300,302,300,302,224100,"2020-12-14","AMAN"
302,302,302,302,158300,"2020-12-15","AMAN"
302,304,302,304,17100,"2020-12-16","AMAN"
304,306,304,306,158000,"2020-12-17","AMAN"
306,308,306,308,156500,"2020-12-18","AMAN"
308,308,308,308,261900,"2020-12-21","AMAN"
308,310,306,308,269300,"2020-12-22","AMAN"
308,308,308,308,245000,"2020-12-23","AMAN"
308,308,306,308,258200,"2020-12-28","AMAN"
308,308,308,308,197100,"2020-12-29","AMAN"
308,312,308,312,480800,"2020-12-30","AMAN"
312,314,312,314,251100,"2021-01-04","AMAN"
314,314,314,314,164800,"2021-01-05","AMAN"
314,316,314,316,210400,"2021-01-06","AMAN"
316,318,316,318,177300,"2021-01-07","AMAN"
318,320,318,320,247200,"2021-01-08","AMAN"
320,322,320,322,193300,"2021-01-11","AMAN"
322,324,322,322,181700,"2021-01-12","AMAN"
322,322,322,322,173400,"2021-01-13","AMAN"
322,324,322,322,162900,"2021-01-14","AMAN"
322,324,322,322,175100,"2021-01-15","AMAN"
322,322,322,322,156600,"2021-01-18","AMAN"
322,324,322,324,177900,"2021-01-19","AMAN"
324,324,324,324,171000,"2021-01-20","AMAN"
324,324,324,324,156800,"2021-01-21","AMAN"
324,324,324,324,170200,"2021-01-22","AMAN"
324,324,324,324,157500,"2021-01-25","AMAN"
324,326,324,324,136700,"2021-01-26","AMAN"
324,324,324,324,128800,"2021-01-27","AMAN"
324,326,324,326,129800,"2021-01-28","AMAN"
324,326,322,322,304800,"2021-01-29","AMAN"
322,322,322,322,118200,"2021-02-01","AMAN"
322,324,322,324,127200,"2021-02-02","AMAN"
324,324,324,324,116000,"2021-02-03","AMAN"
324,324,324,324,115900,"2021-02-04","AMAN"
324,326,324,324,165800,"2021-02-05","AMAN"
324,324,324,324,115400,"2021-02-08","AMAN"
324,326,324,324,118000,"2021-02-09","AMAN"
324,324,302,302,1027600,"2021-02-10","AMAN"
302,302,298,298,158000,"2021-02-11","AMAN"
298,298,288,298,1041400,"2021-02-15","AMAN"
298,298,296,296,98900,"2021-02-16","AMAN"
296,296,296,296,115500,"2021-02-17","AMAN"
296,296,296,296,128400,"2021-02-18","AMAN"
296,296,296,296,124700,"2021-02-19","AMAN"
296,298,296,298,116700,"2021-02-22","AMAN"
298,298,296,296,88800,"2021-02-23","AMAN"
296,296,296,296,128200,"2021-02-24","AMAN"
296,296,296,296,79500,"2021-02-25","AMAN"
296,296,294,294,85700,"2021-02-26","AMAN"
294,294,294,294,79800,"2021-03-01","AMAN"
294,294,294,294,80200,"2021-03-02","AMAN"
294,294,292,292,88500,"2021-03-03","AMAN"
292,292,292,292,89500,"2021-03-04","AMAN"
292,292,292,292,83200,"2021-03-05","AMAN"
292,294,292,292,85600,"2021-03-08","AMAN"
292,292,292,292,82600,"2021-03-09","AMAN"
292,292,292,292,87000,"2021-03-10","AMAN"
292,292,292,292,82600,"2021-03-12","AMAN"
292,292,292,292,82600,"2021-03-15","AMAN"
292,294,292,294,84600,"2021-03-16","AMAN"
294,294,292,292,100900,"2021-03-17","AMAN"
292,294,292,294,94100,"2021-03-18","AMAN"
294,294,294,294,97000,"2021-03-19","AMAN"
294,294,292,292,98700,"2021-03-22","AMAN"
292,292,292,292,99500,"2021-03-23","AMAN"
292,292,292,292,100600,"2021-03-24","AMAN"
292,292,292,292,98600,"2021-03-25","AMAN"
292,292,292,292,98700,"2021-03-26","AMAN"
292,292,292,292,98500,"2021-03-29","AMAN"
292,292,292,292,98700,"2021-03-30","AMAN"
292,292,292,292,98500,"2021-03-31","AMAN"
292,292,292,292,89500,"2021-04-01","AMAN"
292,292,290,292,91100,"2021-04-05","AMAN"
292,292,290,290,90200,"2021-04-06","AMAN"
290,290,290,290,89700,"2021-04-07","AMAN"
290,290,290,290,89700,"2021-04-08","AMAN"
290,290,290,290,89800,"2021-04-09","AMAN"
290,290,288,290,89900,"2021-04-12","AMAN"
290,290,290,290,89700,"2021-04-13","AMAN"
290,290,288,290,90400,"2021-04-14","AMAN"
290,290,290,290,90500,"2021-04-15","AMAN"
290,290,290,290,94800,"2021-04-16","AMAN"
290,290,290,290,90900,"2021-04-19","AMAN"
290,290,288,288,90200,"2021-04-20","AMAN"
288,288,288,288,78900,"2021-04-21","AMAN"
288,290,288,290,79300,"2021-04-22","AMAN"
290,290,290,290,115800,"2021-04-23","AMAN"
290,290,288,288,115900,"2021-04-26","AMAN"
288,288,288,288,115600,"2021-04-27","AMAN"
288,288,288,288,115500,"2021-04-28","AMAN"
288,288,288,288,116700,"2021-04-29","AMAN"
288,288,288,288,115500,"2021-04-30","AMAN"
288,288,286,288,121100,"2021-05-03","AMAN"
288,288,288,288,115500,"2021-05-04","AMAN"
288,288,286,286,120500,"2021-05-05","AMAN"
286,288,286,286,2472600,"2021-05-06","AMAN"
286,288,286,288,1516000,"2021-05-07","AMAN"
288,288,286,288,1405000,"2021-05-10","AMAN"
288,288,286,286,1397600,"2021-05-11","AMAN"
286,286,284,284,137500,"2021-05-17","AMAN"
284,284,284,284,89300,"2021-05-18","AMAN"
284,284,284,284,96300,"2021-05-19","AMAN"
284,284,284,284,99400,"2021-05-20","AMAN"
284,284,284,284,90300,"2021-05-21","AMAN"
284,286,284,286,92300,"2021-05-24","AMAN"
284,284,284,284,145900,"2021-05-25","AMAN"
284,284,284,284,110500,"2021-05-27","AMAN"
284,286,284,286,103700,"2021-05-28","AMAN"
286,286,286,286,102500,"2021-05-31","AMAN"
286,286,286,286,106700,"2021-06-02","AMAN"
286,288,286,288,102500,"2021-06-03","AMAN"
288,288,286,286,144500,"2021-06-04","AMAN"
286,286,286,286,94100,"2021-06-07","AMAN"
286,286,284,284,95200,"2021-06-08","AMAN"
284,286,284,284,98500,"2021-06-09","AMAN"
284,284,284,284,94900,"2021-06-10","AMAN"
284,284,284,284,97200,"2021-06-11","AMAN"
284,284,284,284,94800,"2021-06-14","AMAN"
284,284,284,284,94800,"2021-06-15","AMAN"
284,284,284,284,94800,"2021-06-16","AMAN"
284,284,284,284,94900,"2021-06-17","AMAN"
284,284,284,284,94800,"2021-06-18","AMAN"
284,284,284,284,95400,"2021-06-21","AMAN"
284,284,284,284,94900,"2021-06-22","AMAN"
284,298,284,298,4448000,"2021-06-23","AMAN"
298,300,296,300,505800,"2021-06-24","AMAN"
300,304,296,304,516500,"2021-06-25","AMAN"
304,322,304,322,2379300,"2021-06-28","AMAN"
322,326,312,324,6766600,"2021-06-29","AMAN"
324,336,324,336,2763800,"2021-06-30","AMAN"
336,354,334,354,5021900,"2021-07-01","AMAN"
354,386,354,386,10214300,"2021-07-02","AMAN"
386,392,368,368,5470000,"2021-07-05","AMAN"
368,380,364,380,2284000,"2021-07-06","AMAN"
380,380,378,378,2065300,"2021-07-07","AMAN"
378,378,374,378,436700,"2021-07-08","AMAN"
378,378,376,378,232100,"2021-07-09","AMAN"
378,378,376,376,226000,"2021-07-12","AMAN"
376,378,376,376,173900,"2021-07-13","AMAN"
376,376,374,374,208800,"2021-07-14","AMAN"
374,374,374,374,209600,"2021-07-15","AMAN"
374,374,374,374,211600,"2021-07-16","AMAN"
374,382,374,380,1974800,"2021-07-19","AMAN"
380,384,380,384,1782600,"2021-07-21","AMAN"
384,390,382,390,2600600,"2021-07-22","AMAN"
390,390,384,386,1325800,"2021-07-23","AMAN"
386,412,386,412,5551900,"2021-07-26","AMAN"
412,424,412,416,4199300,"2021-07-27","AMAN"
416,418,410,410,905000,"2021-07-28","AMAN"
410,412,410,412,1578600,"2021-07-29","AMAN"
412,434,412,432,3250000,"2021-07-30","AMAN"
432,436,426,426,1381100,"2021-08-02","AMAN"
426,428,424,428,1203500,"2021-08-03","AMAN"
428,430,428,430,307100,"2021-08-04","AMAN"
430,430,428,430,265400,"2021-08-05","AMAN"
430,430,428,428,240400,"2021-08-06","AMAN"
428,430,428,428,130800,"2021-08-09","AMAN"
428,430,428,430,157300,"2021-08-10","AMAN"
430,432,430,432,268700,"2021-08-12","AMAN"
432,434,432,434,143500,"2021-08-13","AMAN"
434,434,432,434,2853900,"2021-08-16","AMAN"
434,446,434,446,3256500,"2021-08-18","AMAN"
446,458,434,442,7593200,"2021-08-19","AMAN"
442,448,442,448,2385100,"2021-08-20","AMAN"
448,448,446,448,965400,"2021-08-23","AMAN"
446,448,444,448,773300,"2021-08-24","AMAN"
448,448,446,448,609800,"2021-08-25","AMAN"
448,448,446,448,717600,"2021-08-26","AMAN"
448,448,446,446,652700,"2021-08-27","AMAN"
446,446,442,442,929000,"2021-08-30","AMAN"
442,452,442,452,4769500,"2021-08-31","AMAN"
452,452,448,448,1466800,"2021-09-01","AMAN"
448,450,448,448,911500,"2021-09-02","AMAN"
448,450,448,448,874000,"2021-09-03","AMAN"
448,450,448,448,1410900,"2021-09-06","AMAN"
448,450,448,450,1462900,"2021-09-07","AMAN"
450,450,446,446,2663000,"2021-09-08","AMAN"
446,448,442,448,3273100,"2021-09-09","AMAN"
448,450,448,448,1282800,"2021-09-10","AMAN"
448,450,448,450,1323500,"2021-09-13","AMAN"
450,450,448,450,1506000,"2021-09-14","AMAN"
450,450,448,448,1441700,"2021-09-15","AMAN"
448,450,448,450,1811600,"2021-09-16","AMAN"
450,450,448,448,1548700,"2021-09-17","AMAN"
448,450,448,448,2686000,"2021-09-20","AMAN"
448,450,448,448,1828400,"2021-09-21","AMAN"
448,450,448,448,1756900,"2021-09-22","AMAN"
448,450,448,450,1819800,"2021-09-23","AMAN"
448,450,448,450,1918100,"2021-09-24","AMAN"
450,450,448,448,1724800,"2021-09-27","AMAN"
448,448,448,448,1694400,"2021-09-28","AMAN"
448,450,446,450,1846600,"2021-09-29","AMAN"
450,450,448,448,2168200,"2021-09-30","AMAN"
448,448,446,446,1930000,"2021-10-01","AMAN"
446,462,446,462,6827600,"2021-10-04","AMAN"
462,464,458,458,2475900,"2021-10-05","AMAN"
458,468,456,468,5102200,"2021-10-06","AMAN"
468,470,466,470,1514100,"2021-10-07","AMAN"
470,470,468,470,1892600,"2021-10-08","AMAN"
470,472,468,470,2444900,"2021-10-11","AMAN"
470,476,470,474,3398500,"2021-10-12","AMAN"
474,476,472,474,1730800,"2021-10-13","AMAN"
474,478,474,476,2376700,"2021-10-14","AMAN"
476,478,476,476,1615100,"2021-10-15","AMAN"
476,478,476,476,1704900,"2021-10-18","AMAN"
476,478,476,476,1654400,"2021-10-19","AMAN"
476,480,476,478,2281900,"2021-10-21","AMAN"
478,488,478,488,5488300,"2021-10-22","AMAN"
488,494,488,494,2626400,"2021-10-25","AMAN"
494,494,492,494,1438700,"2021-10-26","AMAN"
494,494,492,494,1320400,"2021-10-27","AMAN"
494,494,486,486,2181200,"2021-10-28","AMAN"
486,486,484,486,1398900,"2021-10-29","AMAN"
486,486,484,484,1345200,"2021-11-01","AMAN"
486,486,484,484,1308900,"2021-11-02","AMAN"
484,486,484,484,1345500,"2021-11-03","AMAN"
484,494,484,492,3766600,"2021-11-04","AMAN"
492,494,492,492,1431700,"2021-11-05","AMAN"
492,494,492,492,1480200,"2021-11-08","AMAN"
492,494,492,492,1222000,"2021-11-09","AMAN"
492,510,492,510,4361400,"2021-11-10","AMAN"
510,510,496,500,2953500,"2021-11-11","AMAN"
500,500,498,498,1583400,"2021-11-12","AMAN"
498,498,494,496,1788300,"2021-11-15","AMAN"
496,496,494,496,1575300,"2021-11-16","AMAN"
496,498,496,498,1750000,"2021-11-17","AMAN"
498,498,494,496,1825000,"2021-11-18","AMAN"
496,496,494,494,1580500,"2021-11-19","AMAN"
494,496,494,494,1792800,"2021-11-22","AMAN"
494,510,490,510,7305100,"2021-11-23","AMAN"
510,515,505,505,2105100,"2021-11-24","AMAN"
505,530,500,530,4512900,"2021-11-25","AMAN"
530,530,525,525,1544000,"2021-11-26","AMAN"
525,535,525,530,2346500,"2021-11-29","AMAN"
530,530,525,530,1651800,"2021-11-30","AMAN"
530,530,525,530,1586300,"2021-12-01","AMAN"
530,530,530,530,1577000,"2021-12-02","AMAN"
530,530,525,530,1545400,"2021-12-03","AMAN"
530,530,525,530,1534200,"2021-12-06","AMAN"
530,530,525,530,1914900,"2021-12-07","AMAN"
530,530,530,530,1610800,"2021-12-08","AMAN"
530,530,525,530,1517700,"2021-12-09","AMAN"
530,530,525,525,1035900,"2021-12-10","AMAN"
525,530,525,525,995200,"2021-12-13","AMAN"
525,530,525,525,983700,"2021-12-14","AMAN"
525,530,525,530,987700,"2021-12-15","AMAN"
530,530,525,525,826500,"2021-12-16","AMAN"
525,530,525,525,1096100,"2021-12-17","AMAN"
525,530,525,530,1012200,"2021-12-20","AMAN"
530,530,525,525,891200,"2021-12-21","AMAN"
525,530,525,525,622100,"2021-12-22","AMAN"
525,530,525,530,622700,"2021-12-23","AMAN"
530,530,525,530,553200,"2021-12-24","AMAN"
530,530,525,530,551300,"2021-12-27","AMAN"
530,530,525,525,557600,"2021-12-28","AMAN"
525,530,525,525,599100,"2021-12-29","AMAN"
525,525,525,525,722700,"2021-12-30","AMAN"
525,525,525,525,732600,"2022-01-03","AMAN"
525,525,525,525,722000,"2022-01-04","AMAN"
525,525,525,525,748400,"2022-01-05","AMAN"
525,525,525,525,726100,"2022-01-06","AMAN"
525,525,525,525,715800,"2022-01-07","AMAN"
525,525,525,525,759600,"2022-01-10","AMAN"
525,530,525,525,643100,"2022-01-11","AMAN"
525,525,525,525,715900,"2022-01-12","AMAN"
525,530,525,525,828400,"2022-01-13","AMAN"
525,530,525,530,755900,"2022-01-14","AMAN"
530,530,525,525,906400,"2022-01-17","AMAN"
525,530,525,525,720200,"2022-01-18","AMAN"
525,530,525,530,720900,"2022-01-19","AMAN"
530,530,525,530,901000,"2022-01-20","AMAN"
530,530,525,530,903800,"2022-01-21","AMAN"
530,530,525,530,899200,"2022-01-24","AMAN"
530,530,525,530,917200,"2022-01-25","AMAN"
530,530,525,530,867400,"2022-01-26","AMAN"
530,530,525,530,902100,"2022-01-27","AMAN"
530,530,525,530,908100,"2022-01-28","AMAN"
530,530,525,525,899800,"2022-01-31","AMAN"
525,530,525,525,725600,"2022-02-02","AMAN"
525,525,525,525,740200,"2022-02-03","AMAN"
525,530,525,525,717600,"2022-02-04","AMAN"
525,530,525,525,724700,"2022-02-07","AMAN"
525,530,525,530,732000,"2022-02-08","AMAN"
530,530,530,530,972900,"2022-02-09","AMAN"
530,530,525,525,970800,"2022-02-10","AMAN"
525,525,525,525,720000,"2022-02-11","AMAN"
525,530,525,525,716800,"2022-02-14","AMAN"
525,525,525,525,730900,"2022-02-15","AMAN"
525,525,525,525,719900,"2022-02-16","AMAN"
525,525,525,525,645900,"2022-02-17","AMAN"
525,525,525,525,715800,"2022-02-18","AMAN"
525,530,525,525,732800,"2022-02-21","AMAN"
525,530,525,530,728500,"2022-02-22","AMAN"
530,530,525,530,986600,"2022-02-23","AMAN"
530,530,525,525,1004200,"2022-02-24","AMAN"
525,525,520,525,987200,"2022-02-25","AMAN"
525,525,520,525,1013600,"2022-03-01","AMAN"
525,525,520,525,989500,"2022-03-02","AMAN"
525,525,520,520,987500,"2022-03-04","AMAN"
520,525,520,520,758900,"2022-03-07","AMAN"
520,520,520,520,816800,"2022-03-08","AMAN"
520,525,520,525,816900,"2022-03-09","AMAN"
525,525,525,525,986700,"2022-03-10","AMAN"
525,525,520,520,988900,"2022-03-11","AMAN"
520,520,520,520,728900,"2022-03-14","AMAN"
520,525,520,525,717200,"2022-03-15","AMAN"
520,535,520,530,924800,"2022-03-16","AMAN"
530,545,530,545,917600,"2022-03-17","AMAN"
545,560,545,555,9e+05,"2022-03-18","AMAN"
555,555,550,550,688400,"2022-03-21","AMAN"
550,550,545,545,708100,"2022-03-22","AMAN"
545,545,540,540,710000,"2022-03-23","AMAN"
540,540,535,540,601300,"2022-03-24","AMAN"
540,540,535,535,697800,"2022-03-25","AMAN"
535,535,530,530,605700,"2022-03-28","AMAN"
530,530,530,530,600100,"2022-03-29","AMAN"
530,530,525,530,628800,"2022-03-30","AMAN"
530,530,525,525,316200,"2022-03-31","AMAN"
525,530,525,525,418900,"2022-04-01","AMAN"
525,525,525,525,287000,"2022-04-04","AMAN"
525,530,525,530,284100,"2022-04-05","AMAN"
530,530,530,530,280100,"2022-04-06","AMAN"
530,530,530,530,269100,"2022-04-07","AMAN"
530,530,520,520,458400,"2022-04-08","AMAN"
520,525,520,520,247200,"2022-04-11","AMAN"
520,520,520,520,319600,"2022-04-12","AMAN"
520,525,520,525,235600,"2022-04-13","AMAN"
525,525,520,525,228600,"2022-04-14","AMAN"
525,525,525,525,231100,"2022-04-18","AMAN"
525,525,520,520,229000,"2022-04-19","AMAN"
520,525,520,525,238500,"2022-04-20","AMAN"
525,525,520,520,219900,"2022-04-21","AMAN"
520,525,520,525,314100,"2022-04-22","AMAN"
525,530,525,525,260800,"2022-04-25","AMAN"
525,525,525,525,254300,"2022-04-26","AMAN"
525,525,525,525,339800,"2022-04-27","AMAN"
525,525,525,525,217400,"2022-04-28","AMAN"
525,525,525,525,204700,"2022-05-09","AMAN"
525,525,525,525,200800,"2022-05-10","AMAN"
525,530,525,530,220400,"2022-05-11","AMAN"
530,530,525,525,201200,"2022-05-12","AMAN"
525,525,525,525,199700,"2022-05-13","AMAN"
525,525,520,520,240800,"2022-05-17","AMAN"
520,525,520,520,205500,"2022-05-18","AMAN"
520,525,520,525,218000,"2022-05-19","AMAN"
525,525,525,525,289800,"2022-05-20","AMAN"
525,525,520,520,201800,"2022-05-23","AMAN"
520,520,520,520,226900,"2022-05-24","AMAN"
520,520,520,520,179900,"2022-05-25","AMAN"
520,525,520,520,337900,"2022-05-27","AMAN"
520,520,515,515,424200,"2022-05-30","AMAN"
515,520,515,520,185100,"2022-05-31","AMAN"
520,520,515,515,174900,"2022-06-02","AMAN"
515,515,510,515,212400,"2022-06-03","AMAN"
515,515,510,515,174500,"2022-06-06","AMAN"
515,515,515,515,172700,"2022-06-07","AMAN"
515,515,510,515,170600,"2022-06-08","AMAN"
515,515,510,515,170200,"2022-06-09","AMAN"
515,515,510,515,187700,"2022-06-10","AMAN"
515,515,510,515,173100,"2022-06-13","AMAN"
515,515,515,515,169900,"2022-06-14","AMAN"
515,515,510,515,272200,"2022-06-15","AMAN"
515,515,510,515,178900,"2022-06-16","AMAN"
515,515,515,515,169800,"2022-06-17","AMAN"
515,515,510,515,171400,"2022-06-20","AMAN"
515,515,515,515,170400,"2022-06-21","AMAN"
515,515,515,515,169800,"2022-06-22","AMAN"
515,515,510,515,270000,"2022-06-23","AMAN"
515,515,510,510,176200,"2022-06-24","AMAN"
510,510,505,510,170600,"2022-06-27","AMAN"
510,510,505,510,190000,"2022-06-28","AMAN"
510,510,505,505,180300,"2022-06-29","AMAN"
505,505,505,505,214800,"2022-06-30","AMAN"
505,505,505,505,270000,"2022-07-01","AMAN"
505,505,505,505,168900,"2022-07-04","AMAN"
505,505,505,505,168800,"2022-07-05","AMAN"
505,505,505,505,168400,"2022-07-06","AMAN"
505,530,498,510,832900,"2022-07-07","AMAN"
510,510,510,510,154100,"2022-07-08","AMAN"
510,510,510,510,154100,"2022-07-11","AMAN"
510,510,510,510,154500,"2022-07-12","AMAN"
510,510,505,510,124300,"2022-07-13","AMAN"
510,510,510,510,123700,"2022-07-14","AMAN"
510,510,505,505,123700,"2022-07-15","AMAN"
505,510,505,510,116100,"2022-07-18","AMAN"
510,510,505,510,98900,"2022-07-19","AMAN"
510,510,505,510,99800,"2022-07-20","AMAN"
510,510,505,510,99000,"2022-07-21","AMAN"
510,510,510,510,96800,"2022-07-22","AMAN"
510,510,510,510,96900,"2022-07-25","AMAN"
510,510,505,505,98000,"2022-07-26","AMAN"
505,510,505,510,96300,"2022-07-27","AMAN"
510,510,505,505,97700,"2022-07-28","AMAN"
505,505,505,505,102800,"2022-07-29","AMAN"
505,505,505,505,98800,"2022-08-01","AMAN"
505,510,505,510,99300,"2022-08-02","AMAN"
510,510,510,510,92800,"2022-08-03","AMAN"
510,515,510,510,140300,"2022-08-04","AMAN"
510,510,505,505,95200,"2022-08-05","AMAN"
505,505,505,505,99600,"2022-08-08","AMAN"
505,505,505,505,99600,"2022-08-09","AMAN"
505,505,505,505,99600,"2022-08-10","AMAN"
505,510,505,510,1e+05,"2022-08-11","AMAN"
510,510,505,505,98600,"2022-08-12","AMAN"
505,550,505,550,2847000,"2022-08-15","AMAN"
550,560,540,560,1894700,"2022-08-16","AMAN"
560,565,560,560,181800,"2022-08-18","AMAN"
560,565,560,560,100400,"2022-08-19","AMAN"
560,560,560,560,98700,"2022-08-22","AMAN"
560,595,560,595,2360400,"2022-08-23","AMAN"
595,595,585,585,1098200,"2022-08-24","AMAN"
585,605,585,605,1508900,"2022-08-25","AMAN"
605,610,605,610,152800,"2022-08-26","AMAN"
610,615,610,615,236100,"2022-08-29","AMAN"
615,645,610,640,2777600,"2022-08-30","AMAN"
640,645,640,645,318000,"2022-08-31","AMAN"
645,655,645,655,1549400,"2022-09-01","AMAN"
655,655,650,655,206800,"2022-09-02","AMAN"
655,655,645,645,325600,"2022-09-05","AMAN"
645,660,645,655,2901200,"2022-09-06","AMAN"
655,655,640,650,478600,"2022-09-07","AMAN"
650,650,645,645,171500,"2022-09-08","AMAN"
645,650,645,645,137700,"2022-09-09","AMAN"
645,645,645,645,127000,"2022-09-12","AMAN"
645,650,645,645,145200,"2022-09-13","AMAN"
645,645,645,645,124800,"2022-09-14","AMAN"
645,650,645,645,137800,"2022-09-15","AMAN"
645,645,635,635,502100,"2022-09-16","AMAN"
635,635,635,635,153300,"2022-09-19","AMAN"
635,660,635,655,2191900,"2022-09-20","AMAN"
655,685,620,630,1660000,"2022-09-21","AMAN"
630,630,620,625,268100,"2022-09-22","AMAN"
625,625,620,620,128200,"2022-09-23","AMAN"
625,625,620,620,100800,"2022-09-26","AMAN"
620,620,620,620,105700,"2022-09-27","AMAN"
620,670,620,670,3748200,"2022-09-28","AMAN"
670,680,655,680,2601800,"2022-09-29","AMAN"
680,695,670,695,2666100,"2022-09-30","AMAN"
695,695,690,695,343700,"2022-10-03","AMAN"
695,710,690,710,1233600,"2022-10-04","AMAN"
710,710,685,685,1121100,"2022-10-05","AMAN"
685,685,665,665,1372500,"2022-10-06","AMAN"
665,670,665,665,169600,"2022-10-07","AMAN"
665,670,665,665,117100,"2022-10-10","AMAN"
665,665,655,660,1381500,"2022-10-11","AMAN"
660,685,660,670,3541200,"2022-10-12","AMAN"
670,670,665,665,560800,"2022-10-13","AMAN"
665,680,660,680,1033200,"2022-10-14","AMAN"
680,680,675,675,146300,"2022-10-17","AMAN"
675,680,675,675,236000,"2022-10-18","AMAN"
675,680,675,675,131400,"2022-10-19","AMAN"
675,710,675,710,2275700,"2022-10-20","AMAN"
710,720,705,715,775300,"2022-10-21","AMAN"
715,730,715,725,671900,"2022-10-24","AMAN"
725,730,725,730,165000,"2022-10-25","AMAN"
730,730,725,730,112500,"2022-10-26","AMAN"
730,730,725,730,374100,"2022-10-27","AMAN"
730,730,720,720,540000,"2022-10-28","AMAN"
720,720,715,720,255300,"2022-10-31","AMAN"
720,720,715,715,120700,"2022-11-01","AMAN"
715,715,710,710,173300,"2022-11-02","AMAN"
710,710,710,710,160800,"2022-11-03","AMAN"
710,715,710,715,112800,"2022-11-04","AMAN"
715,715,710,715,120000,"2022-11-07","AMAN"
715,715,715,715,48900,"2022-11-08","AMAN"
715,715,710,710,106300,"2022-11-09","AMAN"
710,715,710,710,126000,"2022-11-10","AMAN"
710,715,710,710,109600,"2022-11-11","AMAN"
710,715,710,715,188000,"2022-11-14","AMAN"
715,715,710,710,95000,"2022-11-15","AMAN"
710,710,705,705,125600,"2022-11-16","AMAN"
705,705,700,700,118600,"2022-11-17","AMAN"
700,705,700,700,109800,"2022-11-18","AMAN"
700,705,700,700,153700,"2022-11-21","AMAN"
700,705,700,700,170000,"2022-11-22","AMAN"
700,700,700,700,106100,"2022-11-23","AMAN"
700,700,700,700,101400,"2022-11-24","AMAN"
700,700,700,700,99800,"2022-11-25","AMAN"
700,705,700,700,111300,"2022-11-28","AMAN"
700,705,700,700,110100,"2022-11-29","AMAN"
700,700,700,700,33200,"2022-11-30","AMAN"
700,705,700,705,112600,"2022-12-01","AMAN"
705,710,705,705,167200,"2022-12-02","AMAN"
705,705,705,705,100200,"2022-12-05","AMAN"
705,705,705,705,1e+05,"2022-12-06","AMAN"
705,705,705,705,106700,"2022-12-07","AMAN"
705,710,705,705,147700,"2022-12-08","AMAN"
705,705,705,705,99800,"2022-12-09","AMAN"
705,710,705,705,103300,"2022-12-12","AMAN"
705,710,705,710,101100,"2022-12-13","AMAN"
710,710,710,710,100300,"2022-12-14","AMAN"
710,710,710,710,111500,"2022-12-15","AMAN"
710,715,710,715,131300,"2022-12-16","AMAN"
715,720,715,720,170600,"2022-12-19","AMAN"
720,720,715,715,105800,"2022-12-20","AMAN"
715,715,710,710,133800,"2022-12-21","AMAN"
710,710,705,705,103100,"2022-12-22","AMAN"
710,710,710,710,100,"2022-12-23","AMAN"
710,710,705,710,90000,"2022-12-26","AMAN"
710,710,705,705,93000,"2022-12-27","AMAN"
705,705,705,705,147400,"2022-12-28","AMAN"
705,705,705,705,106800,"2022-12-29","AMAN"
705,705,705,705,99400,"2022-12-30","AMAN"
705,710,705,710,99600,"2023-01-02","AMAN"
710,710,705,710,209800,"2023-01-03","AMAN"
710,710,705,710,110500,"2023-01-04","AMAN"
710,710,710,710,96900,"2023-01-05","AMAN"
710,710,705,710,98100,"2023-01-06","AMAN"
710,710,710,710,99600,"2023-01-09","AMAN"
710,710,710,710,97000,"2023-01-10","AMAN"
710,710,710,710,97000,"2023-01-11","AMAN"
710,710,710,710,96800,"2023-01-12","AMAN"
710,710,705,705,97500,"2023-01-13","AMAN"
705,710,705,710,101100,"2023-01-16","AMAN"
710,710,710,710,163300,"2023-01-17","AMAN"
710,710,710,710,98900,"2023-01-18","AMAN"
710,710,710,710,99300,"2023-01-19","AMAN"
710,710,710,710,148900,"2023-01-20","AMAN"
710,710,710,710,199000,"2023-01-24","AMAN"
710,710,705,705,159500,"2023-01-25","AMAN"
705,705,705,705,99200,"2023-01-26","AMAN"
705,710,705,710,99000,"2023-01-27","AMAN"
710,710,710,710,99200,"2023-01-30","AMAN"
710,710,705,705,101700,"2023-01-31","AMAN"
705,710,705,710,100800,"2023-02-01","AMAN"
710,710,705,705,102500,"2023-02-02","AMAN"
705,710,705,710,100800,"2023-02-03","AMAN"
710,710,710,710,99300,"2023-02-06","AMAN"
710,710,705,710,100300,"2023-02-07","AMAN"
710,710,710,710,98600,"2023-02-08","AMAN"
710,860,705,825,6832000,"2023-02-09","AMAN"
825,915,770,800,8211000,"2023-02-10","AMAN"
800,1000,800,1000,11236000,"2023-02-13","AMAN"
1020,1225,930,930,9068200,"2023-02-14","AMAN"
900,945,865,865,5902500,"2023-02-15","AMAN"
910,910,805,805,79200,"2023-02-16","AMAN"
750,750,750,750,16100,"2023-02-17","AMAN"
700,935,700,935,14200000,"2023-02-20","AMAN"
970,970,870,870,236100,"2023-02-21","AMAN"
810,1000,810,810,4069100,"2023-02-22","AMAN"
755,780,755,755,330900,"2023-02-23","AMAN"
705,780,705,705,6799700,"2023-02-24","AMAN"
705,725,660,660,16182000,"2023-02-27","AMAN"
615,680,615,670,2131000,"2023-02-28","AMAN"
670,835,625,835,16745600,"2023-03-01","AMAN"
835,1000,780,780,3069700,"2023-03-02","AMAN"
730,795,730,730,3593900,"2023-03-03","AMAN"
720,725,680,680,5317500,"2023-03-06","AMAN"
635,740,635,635,17124900,"2023-03-07","AMAN"
605,670,595,650,17002400,"2023-03-08","AMAN"
645,650,605,605,3145000,"2023-03-09","AMAN"
605,605,565,565,400300,"2023-03-10","AMAN"
530,705,530,705,16252100,"2023-03-13","AMAN"
720,820,660,660,5566400,"2023-03-14","AMAN"
615,615,615,615,954400,"2023-03-15","AMAN"
575,575,575,575,2024900,"2023-03-16","AMAN"
535,565,535,535,2555200,"2023-03-17","AMAN"
498,590,498,498,6651200,"2023-03-20","AMAN"
490,510,464,464,2554000,"2023-03-21","AMAN"
432,470,432,432,12124400,"2023-03-24","AMAN"
432,520,402,402,20642700,"2023-03-27","AMAN"
374,380,374,374,6361100,"2023-03-28","AMAN"
370,370,348,348,4176100,"2023-03-29","AMAN"
330,366,324,324,26686800,"2023-03-30","AMAN"
316,316,302,302,553700,"2023-03-31","AMAN"
282,316,282,282,34643900,"2023-04-03","AMAN"
282,282,282,282,0,"2023-04-04","AMAN"
264,296,264,286,25634600,"2023-04-05","AMAN"
288,314,270,280,39839600,"2023-04-06","AMAN"
282,290,264,274,8665600,"2023-04-10","AMAN"
276,280,256,274,41613700,"2023-04-11","AMAN"
274,284,256,264,30716000,"2023-04-12","AMAN"
260,266,246,246,59391500,"2023-04-13","AMAN"
240,284,230,246,57695600,"2023-04-14","AMAN"
246,262,232,256,32857600,"2023-04-17","AMAN"
260,276,244,270,16865700,"2023-04-18","AMAN"
280,324,252,252,43711000,"2023-04-26","AMAN"
252,254,236,236,52408800,"2023-04-27","AMAN"
220,244,220,222,29673700,"2023-04-28","AMAN"
224,276,210,276,49862500,"2023-05-02","AMAN"
286,338,258,270,58891600,"2023-05-03","AMAN"
274,336,260,336,58230000,"2023-05-04","AMAN"
358,408,314,314,38763100,"2023-05-05","AMAN"
314,314,294,294,27143100,"2023-05-08","AMAN"
280,310,274,274,55353900,"2023-05-09","AMAN"
260,286,256,280,15077500,"2023-05-10","AMAN"
286,350,266,350,38774700,"2023-05-11","AMAN"
370,414,326,326,35974900,"2023-05-12","AMAN"
320,320,304,304,26365400,"2023-05-15","AMAN"
292,312,284,284,50605300,"2023-05-16","AMAN"
284,292,266,266,8099000,"2023-05-17","AMAN"
260,292,248,266,31156700,"2023-05-19","AMAN"
268,326,248,248,88866600,"2023-05-22","AMAN"
246,254,232,232,19401300,"2023-05-23","AMAN"
224,232,218,224,13155800,"2023-05-24","AMAN"
228,236,210,210,47871500,"2023-05-25","AMAN"
210,210,196,202,12794100,"2023-05-26","AMAN"
204,218,197,214,12399800,"2023-05-29","AMAN"
214,240,200,200,73380000,"2023-05-30","AMAN"
200,200,186,192,26776800,"2023-05-31","AMAN"
195,230,174,224,42548500,"2023-06-05","AMAN"
226,234,208,220,21329400,"2023-06-06","AMAN"
224,230,214,226,17626100,"2023-06-07","AMAN"
230,230,193,193,94845700,"2023-06-08","AMAN"
192,194,165,165,74025200,"2023-06-09","AMAN"
155,166,141,141,63740400,"2023-06-12","AMAN"
131,148,126,146,21564800,"2023-06-13","AMAN"
148,156,136,140,16777900,"2023-06-14","AMAN"
141,141,136,137,4795300,"2023-06-15","AMAN"
138,139,136,138,11287000,"2023-06-16","AMAN"
138,140,136,136,15588500,"2023-06-19","AMAN"
136,140,122,131,26874300,"2023-06-20","AMAN"
133,140,127,129,30180700,"2023-06-21","AMAN"
125,131,125,129,9476400,"2023-06-22","AMAN"
126,131,124,128,5184000,"2023-06-23","AMAN"
120,134,120,129,6727000,"2023-06-26","AMAN"
129,135,126,135,12238800,"2023-06-27","AMAN"
138,144,132,137,22626600,"2023-07-03","AMAN"
136,138,128,130,17523600,"2023-07-04","AMAN"
130,135,127,130,15696600,"2023-07-05","AMAN"
131,134,128,129,19270400,"2023-07-06","AMAN"
129,130,125,129,5104400,"2023-07-07","AMAN"
114,133,114,129,3321500,"2023-07-10","AMAN"
129,138,128,136,11242700,"2023-07-11","AMAN"
137,157,136,145,51617700,"2023-07-12","AMAN"
145,148,136,143,23044900,"2023-07-13","AMAN"
144,151,141,141,18695000,"2023-07-14","AMAN"
141,164,134,141,62577000,"2023-07-17","AMAN"
142,144,132,134,15195500,"2023-07-18","AMAN"
134,142,133,140,6895500,"2023-07-20","AMAN"
141,148,139,143,7671500,"2023-07-21","AMAN"
144,189,141,188,71891800,"2023-07-24","AMAN"
190,202,160,160,164652500,"2023-07-25","AMAN"
151,158,136,137,77330100,"2023-07-26","AMAN"
139,141,133,134,10646700,"2023-07-27","AMAN"
135,139,119,120,74910000,"2023-07-28","AMAN"
105,124,105,122,17478400,"2023-07-31","AMAN"
122,126,117,120,20679200,"2023-08-01","AMAN"
122,122,117,118,8138900,"2023-08-02","AMAN"
119,121,118,120,4780000,"2023-08-03","AMAN"
121,122,119,122,5376800,"2023-08-04","AMAN"
123,136,122,131,35953500,"2023-08-07","AMAN"
133,134,127,128,10195000,"2023-08-08","AMAN"
133,133,127,128,7487500,"2023-08-09","AMAN"
129,136,127,129,15535300,"2023-08-10","AMAN"
129,131,127,128,3320700,"2023-08-11","AMAN"
129,133,128,129,5002600,"2023-08-14","AMAN"
130,137,127,129,17582500,"2023-08-15","AMAN"
129,137,129,130,31573800,"2023-08-16","AMAN"
132,133,128,130,5964100,"2023-08-18","AMAN"
130,131,128,128,5556800,"2023-08-21","AMAN"
128,131,127,128,5374100,"2023-08-22","AMAN"
128,129,123,125,5467600,"2023-08-23","AMAN"
125,128,124,125,2135300,"2023-08-24","AMAN"
125,127,122,125,1765500,"2023-08-25","AMAN"
126,126,123,123,1514900,"2023-08-28","AMAN"
123,125,121,123,2193700,"2023-08-29","AMAN"
123,124,121,121,2915600,"2023-08-30","AMAN"
121,127,121,125,4244300,"2023-08-31","AMAN"
126,130,126,126,9179600,"2023-09-01","AMAN"
126,128,124,124,2449200,"2023-09-04","AMAN"
123,126,122,123,2860000,"2023-09-05","AMAN"
123,124,121,122,1953100,"2023-09-06","AMAN"
123,125,121,122,1677800,"2023-09-07","AMAN"
122,124,121,121,1545000,"2023-09-08","AMAN"
122,123,120,122,1293200,"2023-09-11","AMAN"
123,125,121,122,1826300,"2023-09-12","AMAN"
122,125,122,123,2114100,"2023-09-13","AMAN"
123,125,121,121,1297400,"2023-09-14","AMAN"
121,123,120,121,2256300,"2023-09-15","AMAN"
112,122,112,117,3611600,"2023-09-18","AMAN"
108,120,108,117,1183500,"2023-09-19","AMAN"
114,121,114,119,793100,"2023-09-20","AMAN"
119,122,118,119,2224800,"2023-09-21","AMAN"
120,120,119,119,1191800,"2023-09-22","AMAN"
120,123,120,122,2848900,"2023-09-25","AMAN"
123,124,121,122,3388300,"2023-09-26","AMAN"
123,132,122,128,9135200,"2023-09-27","AMAN"
128,131,125,127,5468900,"2023-09-29","AMAN"
127,129,123,125,3503300,"2023-10-02","AMAN"
126,127,117,118,7291200,"2023-10-03","AMAN"
118,122,114,120,3591600,"2023-10-04","AMAN"
121,122,118,119,1686500,"2023-10-05","AMAN"
119,120,117,118,1531400,"2023-10-06","AMAN"
118,120,117,119,724800,"2023-10-09","AMAN"
119,121,118,120,1203300,"2023-10-10","AMAN"
120,124,120,122,2427800,"2023-10-11","AMAN"
124,125,120,122,2072100,"2023-10-12","AMAN"
122,123,120,121,714100,"2023-10-13","AMAN"
121,123,118,118,2870300,"2023-10-16","AMAN"
119,120,118,118,1221700,"2023-10-17","AMAN"
119,122,119,120,1347200,"2023-10-18","AMAN"
120,121,119,121,968400,"2023-10-19","AMAN"
120,128,120,123,4868000,"2023-10-20","AMAN"
124,126,122,122,3832900,"2023-10-23","AMAN"
122,126,122,123,1679300,"2023-10-24","AMAN"
126,166,123,166,234820900,"2023-10-25","AMAN"
172,214,170,173,408557000,"2023-10-26","AMAN"
174,175,148,155,63528600,"2023-10-27","AMAN"
157,160,148,150,17929700,"2023-10-30","AMAN"
150,160,148,154,31192000,"2023-10-31","AMAN"
156,159,149,149,11927400,"2023-11-01","AMAN"
153,153,119,133,16573700,"2023-11-02","AMAN"
133,140,131,135,5664500,"2023-11-03","AMAN"
134,137,127,127,7465400,"2023-11-06","AMAN"
128,146,125,139,38018100,"2023-11-07","AMAN"
140,141,132,133,10450700,"2023-11-08","AMAN"
134,135,127,129,7225200,"2023-11-09","AMAN"
129,132,125,127,8079100,"2023-11-10","AMAN"
128,130,126,128,3393300,"2023-11-13","AMAN"
129,135,128,135,12347900,"2023-11-14","AMAN"
145,145,131,132,8303900,"2023-11-15","AMAN"
132,133,129,130,3037100,"2023-11-16","AMAN"
130,132,125,126,5213400,"2023-11-17","AMAN"
127,129,126,126,2608300,"2023-11-20","AMAN"
127,130,125,128,2378400,"2023-11-21","AMAN"
129,133,127,128,2945200,"2023-11-22","AMAN"
128,129,126,126,1614400,"2023-11-23","AMAN"
128,130,126,126,2869700,"2023-11-24","AMAN"
126,128,125,125,2930500,"2023-11-27","AMAN"
127,127,123,125,3391100,"2023-11-28","AMAN"
125,128,124,126,1352800,"2023-11-29","AMAN"
127,131,124,125,4776900,"2023-11-30","AMAN"
125,128,124,124,3212400,"2023-12-01","AMAN"
124,126,123,124,2286100,"2023-12-04","AMAN"
124,125,123,125,4004900,"2023-12-05","AMAN"
125,129,124,129,4808500,"2023-12-06","AMAN"
131,131,126,126,2846500,"2023-12-07","AMAN"
126,129,124,124,3928000,"2023-12-08","AMAN"
125,125,121,122,3531700,"2023-12-11","AMAN"
123,124,122,122,1898300,"2023-12-12","AMAN"
122,123,121,122,1184900,"2023-12-13","AMAN"
123,124,119,122,1357900,"2023-12-14","AMAN"
122,122,117,118,2343000,"2023-12-15","AMAN"
118,120,116,117,1474000,"2023-12-18","AMAN"
118,119,114,119,1191900,"2023-12-19","AMAN"
119,121,118,118,1035400,"2023-12-20","AMAN"
118,119,116,116,1010800,"2023-12-21","AMAN"
116,122,116,120,1570400,"2023-12-22","AMAN"
120,123,118,119,974900,"2023-12-27","AMAN"
113,122,113,120,842900,"2023-12-28","AMAN"
113,123,113,120,669400,"2023-12-29","AMAN"
113,127,113,126,2162700,"2024-01-02","AMAN"
119,129,119,126,2537800,"2024-01-03","AMAN"
119,128,119,127,1776500,"2024-01-04","AMAN"
120,128,120,126,1021900,"2024-01-05","AMAN"
119,128,119,125,1887500,"2024-01-08","AMAN"
118,126,118,122,662800,"2024-01-09","AMAN"
115,124,115,124,632900,"2024-01-10","AMAN"
117,124,117,121,338600,"2024-01-11","AMAN"
115,124,115,123,856600,"2024-01-12","AMAN"
117,125,117,123,869800,"2024-01-15","AMAN"
123,124,122,124,957500,"2024-01-16","AMAN"
123,126,122,122,802900,"2024-01-17","AMAN"
123,125,122,123,564600,"2024-01-18","AMAN"
123,124,120,121,1079000,"2024-01-19","AMAN"
121,124,120,121,640600,"2024-01-22","AMAN"
121,122,119,122,1307700,"2024-01-23","AMAN"
122,123,120,120,679500,"2024-01-24","AMAN"
120,121,118,120,508000,"2024-01-25","AMAN"
119,120,114,117,2087900,"2024-01-26","AMAN"
117,121,117,119,671200,"2024-01-29","AMAN"
119,120,117,117,744000,"2024-01-30","AMAN"
118,119,115,118,500400,"2024-01-31","AMAN"
118,119,117,117,1016100,"2024-02-01","AMAN"
117,118,114,117,2091300,"2024-02-02","AMAN"
117,117,115,115,1333500,"2024-02-05","AMAN"
113,118,113,115,2589300,"2024-02-06","AMAN"
108,115,108,115,402500,"2024-02-07","AMAN"
115,115,112,113,682500,"2024-02-12","AMAN"
113,115,111,112,1180000,"2024-02-13","AMAN"
113,119,110,114,771700,"2024-02-15","AMAN"
113,116,113,114,397500,"2024-02-16","AMAN"
115,117,112,114,309300,"2024-02-19","AMAN"
113,114,112,113,559700,"2024-02-20","AMAN"
112,116,111,114,1462400,"2024-02-21","AMAN"
114,114,112,113,316600,"2024-02-22","AMAN"
115,117,112,114,395600,"2024-02-23","AMAN"
114,117,112,113,674900,"2024-02-26","AMAN"
114,115,112,113,440400,"2024-02-27","AMAN"
115,115,109,113,838600,"2024-02-28","AMAN"
112,113,111,112,563200,"2024-02-29","AMAN"
112,113,111,113,170100,"2024-03-01","AMAN"
113,113,112,113,430300,"2024-03-04","AMAN"
112,114,111,112,716300,"2024-03-05","AMAN"
112,115,111,112,1497000,"2024-03-06","AMAN"
112,115,111,115,517100,"2024-03-07","AMAN"
115,115,112,113,252600,"2024-03-08","AMAN"
113,114,112,113,242300,"2024-03-13","AMAN"
112,114,112,114,84800,"2024-03-14","AMAN"
112,118,112,115,917900,"2024-03-15","AMAN"
115,118,113,115,782300,"2024-03-18","AMAN"
113,117,113,115,125600,"2024-03-19","AMAN"
115,116,113,114,580600,"2024-03-20","AMAN"
113,115,113,114,398200,"2024-03-21","AMAN"
114,115,113,114,365000,"2024-03-22","AMAN"
115,115,112,112,742100,"2024-03-25","AMAN"
113,113,112,113,221300,"2024-03-26","AMAN"
112,115,112,113,536100,"2024-03-27","AMAN"
114,114,111,112,1176300,"2024-03-28","AMAN"
112,114,110,110,1838700,"2024-04-01","AMAN"
110,111,108,109,1262600,"2024-04-02","AMAN"
109,113,109,110,496100,"2024-04-03","AMAN"
111,112,110,111,364100,"2024-04-04","AMAN"
111,112,109,111,1262800,"2024-04-05","AMAN"
110,111,103,105,4500800,"2024-04-16","AMAN"
106,107,103,104,908600,"2024-04-17","AMAN"
105,107,104,105,599000,"2024-04-18","AMAN"
106,108,105,106,341400,"2024-04-19","AMAN"
108,108,103,104,1115700,"2024-04-22","AMAN"
102,105,100,103,506400,"2024-04-23","AMAN"
103,105,103,103,254400,"2024-04-24","AMAN"
104,104,100,103,720800,"2024-04-25","AMAN"
101,102,100,101,252000,"2024-04-26","AMAN"
101,101,96,98,2146600,"2024-04-29","AMAN"
98,100,98,99,532900,"2024-04-30","AMAN"
99,100,97,97,1271100,"2024-05-02","AMAN"
98,98,94,94,1263900,"2024-05-03","AMAN"
96,99,91,98,1434800,"2024-05-06","AMAN"
99,103,99,99,607800,"2024-05-07","AMAN"
100,100,97,98,352800,"2024-05-08","AMAN"
97,99,97,97,193600,"2024-05-13","AMAN"
97,98,95,95,722000,"2024-05-14","AMAN"
96,100,95,98,1936800,"2024-05-15","AMAN"
100,101,99,100,337300,"2024-05-16","AMAN"
101,102,97,98,215500,"2024-05-17","AMAN"
98,100,97,99,133600,"2024-05-20","AMAN"
98,99,97,98,157000,"2024-05-21","AMAN"
98,99,96,96,170800,"2024-05-22","AMAN"
96,98,95,96,110900,"2024-05-27","AMAN"
96,97,95,96,196700,"2024-05-28","AMAN"
95,98,95,96,530100,"2024-05-29","AMAN"
96,99,94,97,465600,"2024-05-30","AMAN"
96,98,96,96,113900,"2024-05-31","AMAN"
96,96,94,94,257200,"2024-06-03","AMAN"
95,95,93,94,309000,"2024-06-04","AMAN"
94,94,85,94,1164800,"2024-06-05","AMAN"
93,93,88,90,1497700,"2024-06-06","AMAN"
90,90,89,90,408900,"2024-06-07","AMAN"
91,91,89,90,34400,"2024-06-10","AMAN"
91,91,86,89,701800,"2024-06-11","AMAN"
90,90,85,86,294100,"2024-06-12","AMAN"
87,88,87,87,30400,"2024-06-13","AMAN"
87,88,83,85,675100,"2024-06-14","AMAN"
85,114,76,107,9205900,"2024-06-19","AMAN"
107,118,103,110,22565700,"2024-06-20","AMAN"
109,119,107,117,21373100,"2024-06-21","AMAN"
118,122,114,121,18303800,"2024-06-24","AMAN"
122,122,118,120,5003700,"2024-06-25","AMAN"
120,124,119,122,8327900,"2024-06-26","AMAN"
122,122,118,119,1761900,"2024-06-27","AMAN"
119,119,114,114,5289700,"2024-06-28","AMAN"
114,116,114,114,2736600,"2024-07-01","AMAN"
114,115,111,111,1989500,"2024-07-02","AMAN"
111,112,111,112,1691400,"2024-07-03","AMAN"
112,112,110,111,1019900,"2024-07-04","AMAN"
111,116,111,115,6932400,"2024-07-05","AMAN"
115,115,112,112,5681400,"2024-07-08","AMAN"
112,112,111,112,2015700,"2024-07-09","AMAN"
112,116,111,113,5745300,"2024-07-10","AMAN"
113,114,111,112,1406100,"2024-07-11","AMAN"
112,114,112,113,2814600,"2024-07-12","AMAN"
113,114,110,112,1691200,"2024-07-15","AMAN"
112,113,112,113,2007300,"2024-07-16","AMAN"
113,113,112,112,1171800,"2024-07-17","AMAN"
112,117,110,113,6486700,"2024-07-18","AMAN"
113,113,112,113,2442100,"2024-07-19","AMAN"
113,113,112,113,1674500,"2024-07-22","AMAN"
113,113,111,113,1114700,"2024-07-23","AMAN"
113,113,111,111,2460100,"2024-07-24","AMAN"
111,113,111,113,2011500,"2024-07-25","AMAN"
113,114,112,113,1012700,"2024-07-26","AMAN"
113,113,111,112,2422900,"2024-07-29","AMAN"
112,113,110,111,1072000,"2024-07-30","AMAN"
111,112,110,112,1872600,"2024-07-31","AMAN"
112,112,111,111,661800,"2024-08-01","AMAN"
111,111,110,111,1112000,"2024-08-02","AMAN"
111,112,109,109,1153500,"2024-08-05","AMAN"
109,110,109,109,600500,"2024-08-06","AMAN"
109,110,109,109,663200,"2024-08-07","AMAN"
109,110,109,110,429200,"2024-08-08","AMAN"
110,110,109,110,630600,"2024-08-09","AMAN"
110,110,109,109,508400,"2024-08-12","AMAN"
109,110,109,110,711900,"2024-08-13","AMAN"
110,110,109,110,450400,"2024-08-14","AMAN"
110,111,109,111,1008000,"2024-08-15","AMAN"
111,111,110,111,604000,"2024-08-16","AMAN"
111,111,110,111,525200,"2024-08-19","AMAN"
111,112,110,111,1551800,"2024-08-20","AMAN"
111,112,109,111,2013100,"2024-08-21","AMAN"
111,111,109,111,1133700,"2024-08-22","AMAN"
111,114,111,113,1744600,"2024-08-23","AMAN"
111,113,111,112,1142100,"2024-08-26","AMAN"
112,113,112,113,1493600,"2024-08-27","AMAN"
113,114,111,113,1799600,"2024-08-28","AMAN"
113,114,111,113,1548200,"2024-08-29","AMAN"
112,112,111,111,910500,"2024-08-30","AMAN"
108,112,108,112,1166600,"2024-09-02","AMAN"
112,113,112,113,1517300,"2024-09-03","AMAN"
113,113,112,112,966900,"2024-09-04","AMAN"
112,112,111,112,760700,"2024-09-05","AMAN"
112,112,111,112,764900,"2024-09-06","AMAN"
112,113,111,112,1520300,"2024-09-09","AMAN"
120,132,112,120,46789600,"2024-09-10","AMAN"
120,120,114,114,5165100,"2024-09-11","AMAN"
114,119,113,115,4031600,"2024-09-12","AMAN"
115,115,113,114,2417300,"2024-09-13","AMAN"
114,114,111,112,3509700,"2024-09-17","AMAN"
112,116,110,113,4540300,"2024-09-18","AMAN"
113,114,112,114,1131200,"2024-09-19","AMAN"
114,114,112,114,1288000,"2024-09-20","AMAN"
114,115,111,113,2552200,"2024-09-23","AMAN"
113,113,110,112,3055900,"2024-09-24","AMAN"
113,114,111,114,2495800,"2024-09-25","AMAN"
114,114,112,112,1002800,"2024-09-26","AMAN"
112,114,111,112,1526000,"2024-09-27","AMAN"
112,115,111,115,3063100,"2024-09-30","AMAN"
115,115,113,115,1907800,"2024-10-01","AMAN"
115,115,113,113,1630000,"2024-10-02","AMAN"
113,113,111,111,1391100,"2024-10-03","AMAN"
111,113,111,113,1753100,"2024-10-04","AMAN"
113,113,112,112,669600,"2024-10-07","AMAN"
113,113,110,110,2059100,"2024-10-08","AMAN"
110,111,107,109,4557600,"2024-10-09","AMAN"
109,110,108,109,1546000,"2024-10-10","AMAN"
109,111,109,110,1004300,"2024-10-11","AMAN"
110,112,109,111,1553800,"2024-10-14","AMAN"
111,112,110,111,2101200,"2024-10-15","AMAN"
111,111,109,110,1808900,"2024-10-16","AMAN"
110,111,109,110,2161900,"2024-10-17","AMAN"
110,111,110,110,606100,"2024-10-18","AMAN"
110,111,109,111,8529100,"2024-10-21","AMAN"
111,113,111,112,1344100,"2024-10-22","AMAN"
112,114,112,114,4313600,"2024-10-23","AMAN"
114,114,112,113,2898900,"2024-10-24","AMAN"
113,114,112,114,2168900,"2024-10-25","AMAN"
114,114,112,113,1137900,"2024-10-28","AMAN"
113,113,111,112,1064200,"2024-10-29","AMAN"
112,113,111,112,1250000,"2024-10-30","AMAN"
112,116,111,113,5158100,"2024-10-31","AMAN"
113,114,111,112,5761600,"2024-11-01","AMAN"