"Open","High","Low","Close","Volume","Date","Emiten"
160,189,160,189,75657800,"2022-07-20","AXIO"
254,254,210,240,923526700,"2022-07-21","AXIO"
224,234,224,224,52580400,"2022-07-22","AXIO"
210,222,210,210,124405600,"2022-07-25","AXIO"
200,228,196,216,115143700,"2022-07-26","AXIO"
216,242,214,238,200266800,"2022-07-27","AXIO"
240,250,228,234,123659400,"2022-07-28","AXIO"
238,284,232,276,385490900,"2022-07-29","AXIO"
278,290,270,278,124327800,"2022-08-01","AXIO"
278,288,270,272,87706600,"2022-08-02","AXIO"
272,276,264,268,33634800,"2022-08-03","AXIO"
270,284,268,284,68069200,"2022-08-04","AXIO"
294,322,282,296,257832800,"2022-08-05","AXIO"
296,300,282,288,73866600,"2022-08-08","AXIO"
288,300,284,288,59327900,"2022-08-09","AXIO"
288,294,286,290,21489700,"2022-08-10","AXIO"
292,294,278,282,40057600,"2022-08-11","AXIO"
282,286,276,276,26129300,"2022-08-12","AXIO"
276,282,274,278,18043300,"2022-08-15","AXIO"
278,296,278,294,66772700,"2022-08-16","AXIO"
294,302,286,290,55803100,"2022-08-18","AXIO"
290,292,284,284,22738400,"2022-08-19","AXIO"
286,286,276,278,15500200,"2022-08-22","AXIO"
280,288,276,286,27515800,"2022-08-23","AXIO"
290,292,284,290,35630500,"2022-08-24","AXIO"
292,306,286,288,120197000,"2022-08-25","AXIO"
292,294,286,288,15780700,"2022-08-26","AXIO"
284,292,274,284,19874700,"2022-08-29","AXIO"
286,292,284,288,25900900,"2022-08-30","AXIO"
290,292,282,284,15600600,"2022-08-31","AXIO"
284,288,280,284,22751300,"2022-09-01","AXIO"
280,286,280,282,31820300,"2022-09-02","AXIO"
282,292,278,292,33513500,"2022-09-05","AXIO"
292,298,284,284,23972000,"2022-09-06","AXIO"
286,286,280,282,15196700,"2022-09-07","AXIO"
284,288,282,288,16588100,"2022-09-08","AXIO"
290,330,286,300,229257400,"2022-09-09","AXIO"
302,316,300,312,119965200,"2022-09-12","AXIO"
314,316,304,308,73777700,"2022-09-13","AXIO"
304,322,300,310,79555300,"2022-09-14","AXIO"
310,314,306,308,57444500,"2022-09-15","AXIO"
310,336,308,336,166136400,"2022-09-16","AXIO"
350,350,314,314,91993300,"2022-09-19","AXIO"
314,316,294,294,58080800,"2022-09-20","AXIO"
290,300,286,290,35033900,"2022-09-21","AXIO"
290,300,288,300,24293800,"2022-09-22","AXIO"
302,304,292,294,18205900,"2022-09-23","AXIO"
294,294,286,288,15176300,"2022-09-26","AXIO"
288,296,286,288,18695000,"2022-09-27","AXIO"
290,292,278,280,12013200,"2022-09-28","AXIO"
280,286,272,274,12314700,"2022-09-29","AXIO"
274,274,256,270,18178800,"2022-09-30","AXIO"
270,276,264,270,14309500,"2022-10-03","AXIO"
270,276,270,270,9306900,"2022-10-04","AXIO"
272,284,272,278,18359800,"2022-10-05","AXIO"
280,288,276,280,16993500,"2022-10-06","AXIO"
280,282,274,274,8106300,"2022-10-07","AXIO"
274,276,264,264,6692900,"2022-10-10","AXIO"
264,266,262,262,6133100,"2022-10-11","AXIO"
262,270,258,262,14133500,"2022-10-12","AXIO"
262,266,262,262,8581200,"2022-10-13","AXIO"
262,266,260,260,11723500,"2022-10-14","AXIO"
258,258,252,254,6793900,"2022-10-17","AXIO"
252,258,250,254,8447200,"2022-10-18","AXIO"
252,258,252,256,16239200,"2022-10-19","AXIO"
256,256,250,256,10259100,"2022-10-20","AXIO"
258,270,252,260,13103700,"2022-10-21","AXIO"
262,262,254,256,8312600,"2022-10-24","AXIO"
256,256,240,240,9629300,"2022-10-25","AXIO"
240,240,226,230,7114600,"2022-10-26","AXIO"
230,238,228,234,3683200,"2022-10-27","AXIO"
236,238,228,230,7514600,"2022-10-28","AXIO"
230,234,230,234,7272400,"2022-10-31","AXIO"
234,234,228,230,7123900,"2022-11-01","AXIO"
230,240,230,232,9346400,"2022-11-02","AXIO"
238,238,224,230,8231600,"2022-11-03","AXIO"
230,232,228,230,6888800,"2022-11-04","AXIO"
228,236,228,232,9833800,"2022-11-07","AXIO"
232,246,228,246,8999000,"2022-11-08","AXIO"
248,250,242,248,9698300,"2022-11-09","AXIO"
248,248,242,246,8844700,"2022-11-10","AXIO"
248,250,242,250,7040800,"2022-11-11","AXIO"
250,252,242,248,10156000,"2022-11-14","AXIO"
248,250,242,246,10172500,"2022-11-15","AXIO"
248,252,242,242,9364000,"2022-11-16","AXIO"
244,246,236,238,8650300,"2022-11-17","AXIO"
238,238,232,236,11085700,"2022-11-18","AXIO"
236,236,230,232,8391400,"2022-11-21","AXIO"
232,238,228,228,10993600,"2022-11-22","AXIO"
232,274,228,272,34517500,"2022-11-23","AXIO"
274,276,254,254,14867300,"2022-11-24","AXIO"
252,268,246,258,17689900,"2022-11-25","AXIO"
266,268,250,254,13630300,"2022-11-28","AXIO"
254,260,244,252,10475300,"2022-11-29","AXIO"
252,254,242,244,7218300,"2022-11-30","AXIO"
244,252,242,250,9286300,"2022-12-01","AXIO"
250,256,246,248,12257600,"2022-12-02","AXIO"
250,266,248,262,23591400,"2022-12-05","AXIO"
264,264,254,260,13724000,"2022-12-06","AXIO"
258,264,242,244,18841700,"2022-12-07","AXIO"
246,246,230,240,10257100,"2022-12-08","AXIO"
240,240,228,228,7939500,"2022-12-09","AXIO"
228,230,220,228,19304700,"2022-12-12","AXIO"
228,234,228,234,10038100,"2022-12-13","AXIO"
234,234,224,230,9061500,"2022-12-14","AXIO"
230,232,222,228,26497600,"2022-12-15","AXIO"
228,228,222,222,9015700,"2022-12-16","AXIO"
222,222,210,214,6132800,"2022-12-19","AXIO"
214,216,202,204,5309200,"2022-12-20","AXIO"
206,214,199,212,41535000,"2022-12-21","AXIO"
212,232,212,222,28896400,"2022-12-22","AXIO"
224,230,222,228,26544500,"2022-12-23","AXIO"
226,252,226,238,51186300,"2022-12-26","AXIO"
238,242,232,232,18692000,"2022-12-27","AXIO"
232,236,230,236,13252700,"2022-12-28","AXIO"
236,240,234,236,8869400,"2022-12-29","AXIO"
238,238,232,236,7845400,"2022-12-30","AXIO"
236,236,232,234,6985600,"2023-01-02","AXIO"
234,248,234,244,21838500,"2023-01-03","AXIO"
244,248,240,248,22735300,"2023-01-04","AXIO"
248,250,232,236,28366900,"2023-01-05","AXIO"
236,240,234,236,26110700,"2023-01-06","AXIO"
236,244,236,240,19330100,"2023-01-09","AXIO"
240,242,236,238,9913600,"2023-01-10","AXIO"
236,240,224,228,8174000,"2023-01-11","AXIO"
228,230,218,230,14606400,"2023-01-12","AXIO"
230,230,214,214,24123800,"2023-01-13","AXIO"
216,216,204,206,15572700,"2023-01-16","AXIO"
206,228,206,228,15262300,"2023-01-17","AXIO"
230,230,214,214,6137900,"2023-01-18","AXIO"
212,214,200,200,6673400,"2023-01-19","AXIO"
196,204,186,192,7947600,"2023-01-20","AXIO"
190,202,190,202,2907600,"2023-01-24","AXIO"
202,216,198,212,5112300,"2023-01-25","AXIO"
212,224,212,212,23344200,"2023-01-26","AXIO"
218,220,212,212,14983400,"2023-01-27","AXIO"
212,222,212,214,13284200,"2023-01-30","AXIO"
214,218,212,214,11335600,"2023-01-31","AXIO"
214,216,206,206,3526200,"2023-02-01","AXIO"
206,212,206,210,10435000,"2023-02-02","AXIO"
214,214,208,210,5866900,"2023-02-03","AXIO"
210,212,204,212,7058800,"2023-02-06","AXIO"
212,216,210,212,5785300,"2023-02-07","AXIO"
212,212,208,208,7583200,"2023-02-08","AXIO"
208,212,206,208,7570500,"2023-02-09","AXIO"
208,210,206,206,7817900,"2023-02-10","AXIO"
206,210,206,208,7623000,"2023-02-13","AXIO"
208,208,206,208,7288000,"2023-02-14","AXIO"
208,208,206,206,6481400,"2023-02-15","AXIO"
206,210,206,208,6020200,"2023-02-16","AXIO"
208,208,204,208,5513700,"2023-02-17","AXIO"
210,210,202,202,3048800,"2023-02-20","AXIO"
202,204,198,199,4308900,"2023-02-21","AXIO"
198,200,196,200,788200,"2023-02-22","AXIO"
199,200,197,198,2909000,"2023-02-23","AXIO"
198,198,186,189,2532900,"2023-02-24","AXIO"
189,189,178,181,1129400,"2023-02-27","AXIO"
180,185,175,184,1056700,"2023-02-28","AXIO"
183,188,180,187,773400,"2023-03-01","AXIO"
187,190,183,186,632000,"2023-03-02","AXIO"
186,188,181,185,157100,"2023-03-03","AXIO"
185,189,183,185,148400,"2023-03-06","AXIO"
185,189,180,183,242400,"2023-03-07","AXIO"
181,185,179,181,1794400,"2023-03-08","AXIO"
181,186,177,183,1840000,"2023-03-09","AXIO"
183,184,178,179,238000,"2023-03-10","AXIO"
182,182,167,170,4318100,"2023-03-13","AXIO"
169,171,167,169,1330000,"2023-03-14","AXIO"
170,174,169,170,1535700,"2023-03-15","AXIO"
171,173,159,161,4861000,"2023-03-16","AXIO"
161,161,150,151,2034800,"2023-03-17","AXIO"
151,151,141,141,2299500,"2023-03-20","AXIO"
141,141,132,132,2761500,"2023-03-21","AXIO"
130,130,123,123,6647300,"2023-03-24","AXIO"
115,145,115,133,4086600,"2023-03-27","AXIO"
133,135,125,128,1345300,"2023-03-28","AXIO"
128,132,121,124,2878600,"2023-03-29","AXIO"
125,130,123,130,786400,"2023-03-30","AXIO"
131,132,126,129,573300,"2023-03-31","AXIO"
131,132,127,129,286200,"2023-04-03","AXIO"
129,129,124,125,1375200,"2023-04-04","AXIO"
125,129,124,125,2139800,"2023-04-05","AXIO"
120,161,120,138,35080600,"2023-04-06","AXIO"
138,154,130,135,5829700,"2023-04-10","AXIO"
135,138,130,133,2193500,"2023-04-11","AXIO"
134,139,131,133,1552900,"2023-04-12","AXIO"
133,154,133,141,7876400,"2023-04-13","AXIO"
142,148,142,145,1843500,"2023-04-14","AXIO"
144,154,142,151,2524900,"2023-04-17","AXIO"
151,162,145,147,2373000,"2023-04-18","AXIO"
149,149,142,144,678300,"2023-04-26","AXIO"
145,149,143,146,695000,"2023-04-27","AXIO"
147,148,146,146,208200,"2023-04-28","AXIO"
146,148,142,145,590500,"2023-05-02","AXIO"
145,146,140,145,661300,"2023-05-03","AXIO"
144,152,143,145,859100,"2023-05-04","AXIO"
145,147,142,142,427800,"2023-05-05","AXIO"
142,147,140,144,244300,"2023-05-08","AXIO"
142,145,140,144,154200,"2023-05-09","AXIO"
144,149,142,147,535700,"2023-05-10","AXIO"
147,150,145,147,271800,"2023-05-11","AXIO"
148,148,142,145,1355800,"2023-05-12","AXIO"
144,147,141,145,309000,"2023-05-15","AXIO"
145,145,140,141,619400,"2023-05-16","AXIO"
141,148,140,142,819500,"2023-05-17","AXIO"
142,170,141,151,24823800,"2023-05-19","AXIO"
152,153,146,148,1690500,"2023-05-22","AXIO"
148,148,143,146,1322300,"2023-05-23","AXIO"
146,155,141,155,3069200,"2023-05-24","AXIO"
154,159,150,152,779100,"2023-05-25","AXIO"
152,158,151,151,612200,"2023-05-26","AXIO"
153,153,146,152,575600,"2023-05-29","AXIO"
152,152,145,150,587300,"2023-05-30","AXIO"
149,152,148,149,232000,"2023-05-31","AXIO"
150,150,145,150,180100,"2023-06-05","AXIO"
150,153,147,149,246600,"2023-06-06","AXIO"
149,152,149,151,481100,"2023-06-07","AXIO"
153,153,146,149,229000,"2023-06-08","AXIO"
149,149,147,149,168700,"2023-06-09","AXIO"
149,149,146,146,265000,"2023-06-12","AXIO"
146,152,146,150,108400,"2023-06-13","AXIO"
150,150,145,145,310500,"2023-06-14","AXIO"
147,147,143,146,168000,"2023-06-15","AXIO"
143,143,132,136,1067600,"2023-06-16","AXIO"
140,141,130,137,362100,"2023-06-19","AXIO"
138,142,133,138,288600,"2023-06-20","AXIO"
138,143,135,143,800600,"2023-06-21","AXIO"
144,147,142,145,281300,"2023-06-22","AXIO"
145,149,144,148,401700,"2023-06-23","AXIO"
149,153,141,148,8169600,"2023-06-26","AXIO"
148,150,144,148,8428100,"2023-06-27","AXIO"
148,150,145,149,7891900,"2023-07-03","AXIO"
149,152,145,150,17861400,"2023-07-04","AXIO"
149,150,142,147,7954700,"2023-07-05","AXIO"
147,147,142,143,6099900,"2023-07-06","AXIO"
143,148,142,146,4651800,"2023-07-07","AXIO"
146,148,143,144,3199100,"2023-07-10","AXIO"
145,146,142,145,3159000,"2023-07-11","AXIO"
145,145,142,144,12383400,"2023-07-12","AXIO"
143,147,143,147,10195300,"2023-07-13","AXIO"
147,148,145,145,10615700,"2023-07-14","AXIO"
145,148,143,143,10509400,"2023-07-17","AXIO"
143,145,135,135,8177800,"2023-07-18","AXIO"
135,136,128,130,2510300,"2023-07-20","AXIO"
129,131,128,130,377400,"2023-07-21","AXIO"
131,147,130,137,7314200,"2023-07-24","AXIO"
139,143,125,127,3541900,"2023-07-25","AXIO"
127,131,109,110,9807000,"2023-07-26","AXIO"
110,144,107,133,46450800,"2023-07-27","AXIO"
134,135,122,129,20967100,"2023-07-28","AXIO"
129,174,126,172,47049500,"2023-07-31","AXIO"
175,175,147,151,24689300,"2023-08-01","AXIO"
153,157,143,150,7754200,"2023-08-02","AXIO"
151,159,146,150,5438400,"2023-08-03","AXIO"
150,157,147,149,2790900,"2023-08-04","AXIO"
150,153,149,152,1829200,"2023-08-07","AXIO"
154,155,147,148,2410800,"2023-08-08","AXIO"
148,152,145,147,1912700,"2023-08-09","AXIO"
147,158,146,151,9642100,"2023-08-10","AXIO"
152,158,151,158,2388900,"2023-08-11","AXIO"
158,159,153,157,2168300,"2023-08-14","AXIO"
157,188,151,171,50239300,"2023-08-15","AXIO"
172,173,162,162,7219700,"2023-08-16","AXIO"
162,175,160,167,4765600,"2023-08-18","AXIO"
167,174,167,170,5381200,"2023-08-21","AXIO"
170,175,170,170,5450400,"2023-08-22","AXIO"
171,172,164,166,3791000,"2023-08-23","AXIO"
166,169,165,168,2457200,"2023-08-24","AXIO"
168,172,163,164,3162800,"2023-08-25","AXIO"
163,168,159,162,4104800,"2023-08-28","AXIO"
166,173,164,169,4207300,"2023-08-29","AXIO"
169,176,165,167,2606200,"2023-08-30","AXIO"
167,170,165,165,3254900,"2023-08-31","AXIO"
166,170,166,167,3017600,"2023-09-01","AXIO"
168,169,164,166,2097800,"2023-09-04","AXIO"
166,169,162,163,3329500,"2023-09-05","AXIO"
162,166,159,162,2367500,"2023-09-06","AXIO"
162,168,160,160,1871300,"2023-09-07","AXIO"
161,161,148,158,1471400,"2023-09-08","AXIO"
158,170,158,164,3864400,"2023-09-11","AXIO"
164,166,160,161,2211100,"2023-09-12","AXIO"
161,163,159,160,1441100,"2023-09-13","AXIO"
161,163,160,160,1128200,"2023-09-14","AXIO"
160,166,160,162,1878100,"2023-09-15","AXIO"
162,162,157,159,279400,"2023-09-18","AXIO"
159,160,152,157,216400,"2023-09-19","AXIO"
157,157,152,153,362200,"2023-09-20","AXIO"
153,153,143,145,1112400,"2023-09-21","AXIO"
146,146,138,145,1074400,"2023-09-22","AXIO"
145,145,140,140,21779600,"2023-09-25","AXIO"
142,145,134,138,427200,"2023-09-26","AXIO"
138,139,133,136,790300,"2023-09-27","AXIO"
135,144,135,143,970200,"2023-09-29","AXIO"
143,149,139,144,478500,"2023-10-02","AXIO"
140,144,140,142,196200,"2023-10-03","AXIO"
141,141,137,137,167300,"2023-10-04","AXIO"
137,143,135,142,182200,"2023-10-05","AXIO"
140,142,138,141,221600,"2023-10-06","AXIO"
139,148,137,147,1076900,"2023-10-09","AXIO"
145,160,145,157,3507100,"2023-10-10","AXIO"
158,162,153,158,2179600,"2023-10-11","AXIO"
157,165,157,159,2410100,"2023-10-12","AXIO"
158,160,154,156,1386800,"2023-10-13","AXIO"
156,184,152,174,10166400,"2023-10-16","AXIO"
175,179,168,170,2507000,"2023-10-17","AXIO"
175,177,168,171,3511500,"2023-10-18","AXIO"
174,198,167,185,8189700,"2023-10-19","AXIO"
185,187,179,180,2732300,"2023-10-20","AXIO"
181,181,173,176,1429200,"2023-10-23","AXIO"
175,218,171,199,12602900,"2023-10-24","AXIO"
199,210,190,190,7059700,"2023-10-25","AXIO"
191,199,182,183,2544700,"2023-10-26","AXIO"
183,195,180,186,3189900,"2023-10-27","AXIO"
188,195,182,190,2545500,"2023-10-30","AXIO"
190,193,183,188,3219700,"2023-10-31","AXIO"
189,196,184,184,3540000,"2023-11-01","AXIO"
185,185,173,175,1537300,"2023-11-02","AXIO"
183,185,175,181,1736600,"2023-11-03","AXIO"
183,218,181,202,12972700,"2023-11-06","AXIO"
206,234,195,200,24607400,"2023-11-07","AXIO"
200,210,186,208,5550200,"2023-11-08","AXIO"
208,216,200,208,1955900,"2023-11-09","AXIO"
210,210,192,206,1650300,"2023-11-10","AXIO"
208,218,197,204,4423000,"2023-11-13","AXIO"
204,214,204,208,1511700,"2023-11-14","AXIO"
210,230,206,216,8597800,"2023-11-15","AXIO"
218,224,214,218,3024400,"2023-11-16","AXIO"
220,222,214,214,2065400,"2023-11-17","AXIO"
214,224,214,224,4780700,"2023-11-20","AXIO"
228,230,216,216,3820700,"2023-11-21","AXIO"
220,252,216,228,24711400,"2023-11-22","AXIO"
218,226,206,222,5687100,"2023-11-23","AXIO"
220,230,218,226,3935500,"2023-11-24","AXIO"
228,238,222,226,5578000,"2023-11-27","AXIO"
226,226,210,220,3938300,"2023-11-28","AXIO"
220,220,212,216,2778600,"2023-11-29","AXIO"
216,222,208,208,11134600,"2023-11-30","AXIO"
204,206,197,200,1576800,"2023-12-01","AXIO"
202,202,191,198,1249500,"2023-12-04","AXIO"
198,206,198,202,1423600,"2023-12-05","AXIO"
202,206,197,200,4797100,"2023-12-06","AXIO"
200,200,190,190,3190900,"2023-12-07","AXIO"
191,193,174,185,1120000,"2023-12-08","AXIO"
185,185,177,183,2171400,"2023-12-11","AXIO"
183,187,178,182,550900,"2023-12-12","AXIO"
182,185,180,185,262600,"2023-12-13","AXIO"
186,190,185,188,446700,"2023-12-14","AXIO"
188,190,180,188,217000,"2023-12-15","AXIO"
188,188,180,180,11772100,"2023-12-18","AXIO"
180,184,180,180,16100200,"2023-12-19","AXIO"
181,186,180,184,9754700,"2023-12-20","AXIO"
184,197,182,187,2844500,"2023-12-21","AXIO"
187,188,180,184,6238100,"2023-12-22","AXIO"
185,187,181,184,14580500,"2023-12-27","AXIO"
184,190,184,187,1143300,"2023-12-28","AXIO"
187,187,181,181,1418100,"2023-12-29","AXIO"
180,186,180,184,12730400,"2024-01-02","AXIO"
186,196,182,184,7111200,"2024-01-03","AXIO"
184,188,182,185,3071200,"2024-01-04","AXIO"
184,186,182,183,13089900,"2024-01-05","AXIO"
183,188,183,187,1816000,"2024-01-08","AXIO"
187,187,183,185,2331400,"2024-01-09","AXIO"
187,190,184,185,1039900,"2024-01-10","AXIO"
186,187,184,185,2315100,"2024-01-11","AXIO"
185,187,183,186,5308400,"2024-01-12","AXIO"
186,186,186,186,0,"2024-01-15","AXIO"
186,189,185,185,2156900,"2024-01-16","AXIO"
185,210,185,194,5026800,"2024-01-17","AXIO"
194,195,185,189,3679900,"2024-01-18","AXIO"
190,190,186,187,1203700,"2024-01-19","AXIO"
187,192,185,191,2761400,"2024-01-22","AXIO"
191,193,187,190,2175100,"2024-01-23","AXIO"
190,192,187,189,2287700,"2024-01-24","AXIO"
189,193,188,189,2532200,"2024-01-25","AXIO"
189,192,188,191,2889800,"2024-01-26","AXIO"
191,206,191,206,5432100,"2024-01-29","AXIO"
204,214,197,206,4600300,"2024-01-30","AXIO"
206,208,197,199,2571900,"2024-01-31","AXIO"
199,202,193,200,3112000,"2024-02-01","AXIO"
198,202,194,202,2427500,"2024-02-02","AXIO"
206,206,198,199,3482700,"2024-02-05","AXIO"
202,214,200,210,3961300,"2024-02-06","AXIO"
212,218,208,210,4194100,"2024-02-07","AXIO"
210,216,206,210,4618100,"2024-02-12","AXIO"
210,210,202,204,2245900,"2024-02-13","AXIO"
206,208,202,206,2113000,"2024-02-15","AXIO"
204,206,202,202,2180900,"2024-02-16","AXIO"
204,214,200,212,2922600,"2024-02-19","AXIO"
214,222,212,218,4203200,"2024-02-20","AXIO"
220,222,206,208,1858300,"2024-02-21","AXIO"
208,214,208,208,821300,"2024-02-22","AXIO"
208,210,195,204,2377600,"2024-02-23","AXIO"
204,210,200,206,1483100,"2024-02-26","AXIO"
206,214,202,214,2316800,"2024-02-27","AXIO"
218,220,214,216,2265100,"2024-02-28","AXIO"
218,220,208,212,1673300,"2024-02-29","AXIO"
220,222,204,216,3239600,"2024-03-01","AXIO"
216,226,210,210,1807200,"2024-03-04","AXIO"
208,220,200,214,2380400,"2024-03-05","AXIO"
218,218,212,218,1673300,"2024-03-06","AXIO"
216,224,214,218,2374000,"2024-03-07","AXIO"
220,220,216,220,2271100,"2024-03-08","AXIO"
222,232,212,214,2086200,"2024-03-13","AXIO"
214,220,210,210,1127700,"2024-03-14","AXIO"
214,214,204,204,2579000,"2024-03-15","AXIO"
208,208,199,206,2065400,"2024-03-18","AXIO"
206,212,206,206,1153300,"2024-03-19","AXIO"
206,212,204,206,2070800,"2024-03-20","AXIO"
206,210,202,204,1487300,"2024-03-21","AXIO"
204,208,202,202,2191700,"2024-03-22","AXIO"
202,202,202,202,0,"2024-03-25","AXIO"
202,202,202,202,0,"2024-03-26","AXIO"
208,208,199,204,2303100,"2024-03-27","AXIO"
206,208,202,204,2260000,"2024-03-28","AXIO"
204,204,199,202,2581200,"2024-04-01","AXIO"
202,206,200,202,2249100,"2024-04-02","AXIO"
202,206,199,202,1340400,"2024-04-03","AXIO"
202,206,200,204,1327900,"2024-04-04","AXIO"
204,208,200,204,1552900,"2024-04-05","AXIO"
200,204,196,200,3941500,"2024-04-16","AXIO"
204,204,198,200,3263800,"2024-04-17","AXIO"
202,202,199,200,2090900,"2024-04-18","AXIO"
200,200,197,197,2350300,"2024-04-19","AXIO"
200,200,195,196,3537000,"2024-04-22","AXIO"
200,208,196,202,5855200,"2024-04-23","AXIO"
202,204,200,200,1634400,"2024-04-24","AXIO"
202,202,197,198,1164900,"2024-04-25","AXIO"
198,200,195,198,1432700,"2024-04-26","AXIO"
198,200,195,198,2243900,"2024-04-29","AXIO"
198,200,195,197,2292100,"2024-04-30","AXIO"
197,198,194,195,1353300,"2024-05-02","AXIO"
197,197,195,196,1241200,"2024-05-03","AXIO"
197,197,195,195,1711600,"2024-05-06","AXIO"
195,196,194,195,1416400,"2024-05-07","AXIO"
194,196,192,194,1370300,"2024-05-08","AXIO"
194,197,193,196,1259800,"2024-05-13","AXIO"
196,198,194,195,2066900,"2024-05-14","AXIO"
195,196,193,194,3481200,"2024-05-15","AXIO"
195,196,181,190,2066900,"2024-05-16","AXIO"
190,193,185,189,394000,"2024-05-17","AXIO"
189,190,184,189,961300,"2024-05-20","AXIO"
189,208,180,187,32000,"2024-05-21","AXIO"
189,190,180,184,143500,"2024-05-22","AXIO"
185,195,184,188,979900,"2024-05-27","AXIO"
190,192,186,189,33600,"2024-05-28","AXIO"
190,190,184,186,327400,"2024-05-29","AXIO"
186,186,183,184,72600,"2024-05-30","AXIO"
184,185,182,184,94200,"2024-05-31","AXIO"
184,184,180,181,81300,"2024-06-03","AXIO"
181,194,179,183,244200,"2024-06-04","AXIO"
179,190,179,184,27200,"2024-06-05","AXIO"
184,195,183,184,431700,"2024-06-06","AXIO"
183,189,183,186,35900,"2024-06-07","AXIO"
186,186,183,184,37900,"2024-06-10","AXIO"
184,184,180,184,217200,"2024-06-11","AXIO"
184,188,182,184,52100,"2024-06-12","AXIO"
182,188,182,188,68800,"2024-06-13","AXIO"
187,188,186,186,17900,"2024-06-14","AXIO"
186,190,185,186,206500,"2024-06-19","AXIO"
186,191,185,185,826000,"2024-06-20","AXIO"
186,187,181,187,2881600,"2024-06-21","AXIO"
184,189,150,183,460300,"2024-06-24","AXIO"
183,185,163,175,245000,"2024-06-25","AXIO"
177,177,168,177,742400,"2024-06-26","AXIO"
177,180,168,176,290800,"2024-06-27","AXIO"
176,179,171,179,30900,"2024-06-28","AXIO"
179,180,175,180,43100,"2024-07-01","AXIO"
180,180,176,179,51600,"2024-07-02","AXIO"
179,179,173,173,223400,"2024-07-03","AXIO"
174,179,170,178,110400,"2024-07-04","AXIO"
178,178,167,176,332100,"2024-07-05","AXIO"
177,177,172,176,115000,"2024-07-08","AXIO"
175,179,172,179,56400,"2024-07-09","AXIO"
179,179,177,178,15400,"2024-07-10","AXIO"
178,179,174,177,34600,"2024-07-11","AXIO"
179,179,170,175,3363900,"2024-07-12","AXIO"
174,178,174,175,5392600,"2024-07-15","AXIO"
175,178,170,173,2798700,"2024-07-16","AXIO"
175,175,173,175,1574000,"2024-07-17","AXIO"
175,177,170,174,743300,"2024-07-18","AXIO"
174,176,169,170,260700,"2024-07-19","AXIO"
172,175,168,173,821300,"2024-07-22","AXIO"
173,175,166,170,1250900,"2024-07-23","AXIO"
169,172,169,171,1435000,"2024-07-24","AXIO"
171,174,167,173,2236300,"2024-07-25","AXIO"
173,173,168,172,1148700,"2024-07-26","AXIO"
172,174,167,169,1179600,"2024-07-29","AXIO"
169,176,168,176,2269000,"2024-07-30","AXIO"
176,180,173,177,527300,"2024-07-31","AXIO"
173,173,163,164,1440900,"2024-08-01","AXIO"
165,167,146,151,2123900,"2024-08-02","AXIO"
154,155,144,144,1392700,"2024-08-05","AXIO"
144,145,138,144,538800,"2024-08-06","AXIO"
144,146,140,144,67200,"2024-08-07","AXIO"
145,147,142,146,86100,"2024-08-08","AXIO"
145,147,141,146,180100,"2024-08-09","AXIO"
146,149,146,148,45100,"2024-08-12","AXIO"
148,155,147,148,467400,"2024-08-13","AXIO"
149,149,145,147,197200,"2024-08-14","AXIO"
147,150,146,150,492400,"2024-08-15","AXIO"
150,150,145,147,183200,"2024-08-16","AXIO"
147,149,143,146,299900,"2024-08-19","AXIO"
147,147,143,144,505000,"2024-08-20","AXIO"
144,145,143,144,593600,"2024-08-21","AXIO"
144,148,143,148,273000,"2024-08-22","AXIO"
149,150,146,147,353600,"2024-08-23","AXIO"
148,148,146,147,129800,"2024-08-26","AXIO"
147,147,144,146,209000,"2024-08-27","AXIO"
147,148,144,145,340700,"2024-08-28","AXIO"
145,147,144,146,304600,"2024-08-29","AXIO"
148,148,141,146,347400,"2024-08-30","AXIO"
147,147,140,143,1198400,"2024-09-02","AXIO"
143,144,140,142,215500,"2024-09-03","AXIO"
142,144,140,143,150200,"2024-09-04","AXIO"
143,143,138,140,606800,"2024-09-05","AXIO"
140,141,137,140,890000,"2024-09-06","AXIO"
141,142,135,137,1122900,"2024-09-09","AXIO"
137,138,133,137,889300,"2024-09-10","AXIO"
137,137,133,136,564700,"2024-09-11","AXIO"
136,138,120,124,4858400,"2024-09-12","AXIO"
124,125,110,118,8693200,"2024-09-13","AXIO"
118,122,115,118,2101300,"2024-09-17","AXIO"
118,120,116,118,1105400,"2024-09-18","AXIO"
118,124,117,120,1715700,"2024-09-19","AXIO"
123,123,117,118,1314200,"2024-09-20","AXIO"
119,120,117,119,628800,"2024-09-23","AXIO"
120,121,118,120,486000,"2024-09-24","AXIO"
120,123,120,121,719100,"2024-09-25","AXIO"
122,125,120,124,923600,"2024-09-26","AXIO"
130,130,122,123,660900,"2024-09-27","AXIO"
123,123,120,122,1033200,"2024-09-30","AXIO"
122,123,122,122,216300,"2024-10-01","AXIO"
123,124,121,123,594700,"2024-10-02","AXIO"
135,165,129,129,35941200,"2024-10-03","AXIO"
129,131,125,125,3816000,"2024-10-04","AXIO"
125,130,124,127,2126200,"2024-10-07","AXIO"
127,127,124,126,1121200,"2024-10-08","AXIO"
126,127,125,126,565500,"2024-10-09","AXIO"
126,127,123,125,505300,"2024-10-10","AXIO"
125,126,122,124,526500,"2024-10-11","AXIO"
124,124,122,123,1014300,"2024-10-14","AXIO"
123,124,122,123,318100,"2024-10-15","AXIO"
129,129,122,124,241600,"2024-10-16","AXIO"
127,127,120,124,467900,"2024-10-17","AXIO"
124,124,122,123,244200,"2024-10-18","AXIO"
123,124,122,124,206100,"2024-10-21","AXIO"
123,125,122,123,388300,"2024-10-22","AXIO"
123,124,121,124,290900,"2024-10-23","AXIO"
124,125,119,123,922200,"2024-10-24","AXIO"
123,124,121,123,268100,"2024-10-25","AXIO"
124,125,122,122,259900,"2024-10-28","AXIO"
122,124,113,123,226900,"2024-10-29","AXIO"
122,123,120,120,415900,"2024-10-30","AXIO"
122,124,120,123,544200,"2024-10-31","AXIO"
122,125,119,122,518400,"2024-11-01","AXIO"