2021 BAP FX Historical Data Summary.xlsx

	A	B	C	D	E	F	G	H	I	J	K	L	M
1		TIME	OPEN	HIGH	LOW	CLOSE	BAP AM WEIGHTED AVERAGE	AM VOLUME	BAP PM WEIGHTED AVERAGE	PM VOLUME	BAP WEIGHTED AVERAGE	TOTAL VOLUME	FX SETTLEMENT RATE
2	2021-01-04	9:00:47	48.02	48.035	48.015	48.02	48.026	335.1	48.019	538.65	48.022	873.75	48.026
3	2021-01-05	9:01:57	48.04	48.07	48.025	48.065	48.037	258.5	48.049	327.5	48.044	586	48.037
4	2021-01-06	9:07:57	48.055	48.075	48.03	48.033	48.069	272.8	48.05	216	48.06	488.8	48.069
5	2021-01-07	8:00:00	48.045	48.07	48.04	48.07	48.048	176.75	48.055	341.7	48.053	518.45	48.048
6	2021-01-08	9:00:57	48.12	48.12	48.045	48.088	48.097	396.57	48.058	330.8	48.079	727.37	48.097
7	2021-01-11	9:04:44	48.1	48.115	48.065	48.1	48.098	254.2	48.083	197	48.091	451.2	48.098
8	2021-01-12	9:06:10	48.08	48.09	48.045	48.051	48.077	216.4	48.057	259.85	48.066	476.25	48.077
9	2021-01-13	9:00:40	48.03	48.07	48.03	48.069	48.038	224	48.055	411.1	48.049	635.1	48.038
10	2021-01-14	9:00:43	48.08	48.08	48.06	48.07	48.069	180.25	48.066	268.8	48.067	449.05	48.069
11	2021-01-15	9:07:15	48.05	48.08	48.041	48.065	48.048	177.1	48.056	335	48.053	512.1	48.048
12	2021-01-18	9:03:03	48.08	48.08	48.055	48.075	48.066	170.6	48.066	248.1	48.066	418.7	48.066
13	2021-01-19	9:06:57	48.06	48.082	48.055	48.078	48.064	289.4	48.073	361.2	48.069	650.6	48.064
14	2021-01-20	9:00:29	48.03	48.06	48.03	48.06	48.037	368.2	48.048	359.3	48.042	727.5	48.037
15	2021-01-21	9:02:27	48.04	48.058	48.035	48.054	48.047	222	48.047	377.4	48.047	599.4	48.047
16	2021-01-22	9:00:29	48.07	48.095	48.06	48.06	48.072	465.5	48.079	624.8	48.076	1090.3	48.072
17	2021-01-25	9:01:36	48.07	48.085	48.05	48.079	48.068	297.8	48.066	465.25	48.067	763.05	48.068
18	2021-01-26	9:03:55	48.07	48.085	48.05	48.08	48.057	406.6	48.066	608	48.062	1014.6	48.057
19	2021-01-27	9:01:44	48.06	48.095	48.055	48.075	48.07	602.5	48.078	521.07	48.073	1123.57	48.07
20	2021-01-28	9:00:23	48.115	48.145	48.097	48.11	48.116	579	48.125	609.61	48.121	1188.61	48.116
21	2021-01-29	9:00:58	48.07	48.085	48.07	48.08	48.075	258.1	48.076	427.6	48.076	685.7	48.075
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100