"Open","High","Low","Close","Volume","Date","Emiten"
130,135,130,135,59517600,"2023-08-08","CYBR"
175,182,148,182,224080300,"2023-08-09","CYBR"
200,244,184,240,475898500,"2023-08-10","CYBR"
254,282,242,272,320601600,"2023-08-11","CYBR"
274,276,232,232,184225600,"2023-08-14","CYBR"
214,246,214,230,93795100,"2023-08-15","CYBR"
232,240,210,226,61653500,"2023-08-16","CYBR"
226,226,198,218,51263600,"2023-08-18","CYBR"
216,218,202,204,33091600,"2023-08-21","CYBR"
204,230,192,222,70202300,"2023-08-22","CYBR"
224,228,212,212,19867700,"2023-08-23","CYBR"
212,218,204,212,8658400,"2023-08-24","CYBR"
212,214,202,208,7864600,"2023-08-25","CYBR"
208,210,198,202,12240800,"2023-08-28","CYBR"
202,204,198,200,6942300,"2023-08-29","CYBR"
200,218,196,210,13506200,"2023-08-30","CYBR"
212,212,200,200,9434700,"2023-08-31","CYBR"
200,206,198,202,5490600,"2023-09-01","CYBR"
202,210,202,204,4516100,"2023-09-04","CYBR"
204,204,175,175,64807000,"2023-09-05","CYBR"
167,184,165,170,28937800,"2023-09-06","CYBR"
166,173,163,166,8777200,"2023-09-07","CYBR"
166,168,165,165,3631000,"2023-09-08","CYBR"
165,168,163,165,3196200,"2023-09-11","CYBR"
164,165,153,156,48382900,"2023-09-12","CYBR"
156,165,151,154,15500400,"2023-09-13","CYBR"
156,196,153,182,117394100,"2023-09-14","CYBR"
184,197,176,180,78032700,"2023-09-15","CYBR"
178,185,170,172,14913400,"2023-09-18","CYBR"
173,179,172,176,7386200,"2023-09-19","CYBR"
176,181,174,177,5912600,"2023-09-20","CYBR"
178,178,174,175,3528000,"2023-09-21","CYBR"
175,181,175,178,4900000,"2023-09-22","CYBR"
179,189,177,181,14052400,"2023-09-25","CYBR"
182,200,181,190,42507000,"2023-09-26","CYBR"
200,224,188,216,123149400,"2023-09-27","CYBR"
218,236,204,236,86446000,"2023-09-29","CYBR"
240,242,220,226,33225100,"2023-10-02","CYBR"
226,234,220,224,19408300,"2023-10-03","CYBR"
226,248,226,246,63140600,"2023-10-04","CYBR"
248,260,234,234,72709000,"2023-10-05","CYBR"
230,246,214,246,20566200,"2023-10-06","CYBR"
248,254,240,248,21089700,"2023-10-09","CYBR"
248,248,186,214,27692000,"2023-10-10","CYBR"
212,224,212,218,6042600,"2023-10-11","CYBR"
218,220,204,208,9640400,"2023-10-12","CYBR"
210,226,210,226,14367800,"2023-10-13","CYBR"
228,232,220,226,13539400,"2023-10-16","CYBR"
228,246,228,238,25273800,"2023-10-17","CYBR"
240,246,232,236,11625100,"2023-10-18","CYBR"
236,240,224,238,9850000,"2023-10-19","CYBR"
238,240,234,238,6879900,"2023-10-20","CYBR"
238,242,234,236,9638900,"2023-10-23","CYBR"
234,234,210,212,26737500,"2023-10-24","CYBR"
212,220,195,195,16425600,"2023-10-25","CYBR"
195,204,186,194,11742200,"2023-10-26","CYBR"
199,200,191,197,3007600,"2023-10-27","CYBR"
197,204,189,191,7441600,"2023-10-30","CYBR"
191,194,185,191,6526700,"2023-10-31","CYBR"
191,193,187,188,3822600,"2023-11-01","CYBR"
188,197,187,192,2900900,"2023-11-02","CYBR"
192,194,188,193,2135500,"2023-11-03","CYBR"
193,195,190,191,1901500,"2023-11-06","CYBR"
191,191,185,185,6278500,"2023-11-07","CYBR"
188,192,186,192,2957100,"2023-11-08","CYBR"
190,192,183,187,9572800,"2023-11-09","CYBR"
191,200,190,195,8550500,"2023-11-10","CYBR"
194,206,191,206,8833100,"2023-11-13","CYBR"
208,228,206,228,49435200,"2023-11-14","CYBR"
230,230,212,212,17514500,"2023-11-15","CYBR"
210,218,208,214,5578300,"2023-11-16","CYBR"
214,218,210,212,2955500,"2023-11-17","CYBR"
214,216,204,212,3343300,"2023-11-20","CYBR"
210,218,210,214,2729900,"2023-11-21","CYBR"
216,226,210,212,12285900,"2023-11-22","CYBR"
214,232,214,224,31234000,"2023-11-23","CYBR"
224,238,214,222,13835700,"2023-11-24","CYBR"
222,224,216,222,4218800,"2023-11-27","CYBR"
222,228,214,222,7272200,"2023-11-28","CYBR"
226,228,199,206,17397300,"2023-11-29","CYBR"
200,214,190,210,15803600,"2023-11-30","CYBR"
208,212,204,212,4047900,"2023-12-01","CYBR"
212,214,208,212,3886400,"2023-12-04","CYBR"
212,214,206,212,5805300,"2023-12-05","CYBR"
212,214,202,206,3988300,"2023-12-06","CYBR"
206,212,202,206,1880600,"2023-12-07","CYBR"
206,210,197,199,7524100,"2023-12-08","CYBR"
198,198,170,173,38924100,"2023-12-11","CYBR"
175,175,162,169,10035100,"2023-12-12","CYBR"
169,190,169,188,11052200,"2023-12-13","CYBR"
188,189,180,186,3650700,"2023-12-14","CYBR"
186,190,180,186,2825600,"2023-12-15","CYBR"
187,190,187,188,2353600,"2023-12-18","CYBR"
189,194,184,190,3932900,"2023-12-19","CYBR"
190,191,187,189,1038400,"2023-12-20","CYBR"
190,193,186,190,1092000,"2023-12-21","CYBR"
188,199,187,196,7246800,"2023-12-22","CYBR"
198,206,196,206,6751700,"2023-12-27","CYBR"
206,214,200,212,10993700,"2023-12-28","CYBR"
210,220,204,220,15964100,"2023-12-29","CYBR"
220,220,200,206,4706700,"2024-01-02","CYBR"
206,208,196,198,1984000,"2024-01-03","CYBR"
202,202,198,200,710800,"2024-01-04","CYBR"
200,200,184,197,3695300,"2024-01-05","CYBR"
197,202,195,197,822000,"2024-01-08","CYBR"
202,202,195,198,2141000,"2024-01-09","CYBR"
195,197,185,185,7726700,"2024-01-10","CYBR"
185,196,185,193,1533100,"2024-01-11","CYBR"
193,196,176,182,7430100,"2024-01-12","CYBR"
182,182,182,182,0,"2024-01-15","CYBR"
189,192,188,188,737900,"2024-01-16","CYBR"
188,192,188,190,1551600,"2024-01-17","CYBR"
190,193,186,193,2285600,"2024-01-18","CYBR"
193,193,189,190,1971300,"2024-01-19","CYBR"
190,202,186,200,2755500,"2024-01-22","CYBR"
200,202,192,198,1845900,"2024-01-23","CYBR"
198,208,195,200,4277000,"2024-01-24","CYBR"
200,216,198,212,4729600,"2024-01-25","CYBR"
212,220,202,214,5765400,"2024-01-26","CYBR"
216,220,202,214,4729600,"2024-01-29","CYBR"
214,220,210,218,5372300,"2024-01-30","CYBR"
220,222,214,216,2476100,"2024-01-31","CYBR"
218,220,212,220,4171900,"2024-02-01","CYBR"
216,222,216,220,4875000,"2024-02-02","CYBR"
220,220,204,214,1898700,"2024-02-05","CYBR"
212,218,191,216,3853500,"2024-02-06","CYBR"
218,218,212,218,2412200,"2024-02-07","CYBR"
218,224,212,220,2575400,"2024-02-12","CYBR"
220,222,210,222,2464300,"2024-02-13","CYBR"
222,222,212,218,2221400,"2024-02-15","CYBR"
218,222,214,222,3892800,"2024-02-16","CYBR"
222,230,212,216,7749300,"2024-02-19","CYBR"
212,222,212,222,2482700,"2024-02-20","CYBR"
222,222,218,220,3455700,"2024-02-21","CYBR"
220,222,216,220,2985700,"2024-02-22","CYBR"
216,220,216,218,2525800,"2024-02-23","CYBR"
218,222,216,216,2680000,"2024-02-26","CYBR"
216,218,206,212,4721400,"2024-02-27","CYBR"
212,218,204,218,3343200,"2024-02-28","CYBR"
218,220,212,220,2025500,"2024-02-29","CYBR"
220,220,212,216,1508600,"2024-03-01","CYBR"
218,218,210,212,413800,"2024-03-04","CYBR"
212,218,210,214,438900,"2024-03-05","CYBR"
214,216,208,210,812500,"2024-03-06","CYBR"
210,220,210,216,4358000,"2024-03-07","CYBR"
216,220,210,218,1792700,"2024-03-08","CYBR"
216,222,214,222,1842700,"2024-03-13","CYBR"
222,234,218,230,7685400,"2024-03-14","CYBR"
232,232,224,228,2767200,"2024-03-15","CYBR"
234,248,220,234,10039900,"2024-03-18","CYBR"
244,244,234,240,4193800,"2024-03-19","CYBR"
242,250,234,248,8304400,"2024-03-20","CYBR"
252,256,246,256,6542500,"2024-03-21","CYBR"
256,316,252,254,44658100,"2024-03-22","CYBR"
254,254,254,254,0,"2024-03-25","CYBR"
254,254,254,254,0,"2024-03-26","CYBR"
268,282,266,282,4557200,"2024-03-27","CYBR"
286,294,268,288,8613000,"2024-03-28","CYBR"
288,298,262,294,5861100,"2024-04-01","CYBR"
296,300,278,288,4405600,"2024-04-02","CYBR"
288,294,276,294,2762400,"2024-04-03","CYBR"
294,294,284,288,2565900,"2024-04-04","CYBR"
288,290,284,288,2568300,"2024-04-05","CYBR"
288,288,278,282,1995600,"2024-04-16","CYBR"
282,298,278,298,5867100,"2024-04-17","CYBR"
300,304,292,294,10607200,"2024-04-18","CYBR"
292,296,266,294,7861800,"2024-04-19","CYBR"
294,296,288,294,1775700,"2024-04-22","CYBR"
292,294,282,294,12445800,"2024-04-23","CYBR"
294,300,288,294,5461100,"2024-04-24","CYBR"
294,304,288,296,7344900,"2024-04-25","CYBR"
292,296,284,294,3745900,"2024-04-26","CYBR"
294,316,290,316,13081800,"2024-04-29","CYBR"
320,344,318,334,18818200,"2024-04-30","CYBR"
336,340,326,336,11857900,"2024-05-02","CYBR"
336,338,326,336,3745200,"2024-05-03","CYBR"
336,338,326,334,3017500,"2024-05-06","CYBR"
334,334,326,330,1956900,"2024-05-07","CYBR"
332,358,330,350,12137000,"2024-05-08","CYBR"
350,366,346,354,9621800,"2024-05-13","CYBR"
356,374,268,370,19861000,"2024-05-14","CYBR"
372,400,362,396,18485700,"2024-05-15","CYBR"
400,410,386,398,7625400,"2024-05-16","CYBR"
390,420,390,408,6516700,"2024-05-17","CYBR"
410,420,390,416,3338400,"2024-05-20","CYBR"
412,414,382,388,4576500,"2024-05-21","CYBR"
388,402,386,400,3825600,"2024-05-22","CYBR"
400,408,384,392,2730800,"2024-05-27","CYBR"
392,398,384,398,5309500,"2024-05-28","CYBR"
398,414,392,406,10978200,"2024-05-29","CYBR"
410,446,406,446,36076100,"2024-05-30","CYBR"
446,448,350,426,16522600,"2024-05-31","CYBR"
426,434,408,432,8848300,"2024-06-03","CYBR"
432,432,418,418,8153400,"2024-06-04","CYBR"
418,428,412,428,8521700,"2024-06-05","CYBR"
428,432,404,420,7582800,"2024-06-06","CYBR"
420,426,400,400,8914500,"2024-06-07","CYBR"
400,422,400,416,9550500,"2024-06-10","CYBR"
420,426,400,410,8498900,"2024-06-11","CYBR"
404,416,396,408,10328900,"2024-06-12","CYBR"
408,416,396,416,5072600,"2024-06-13","CYBR"
416,418,394,406,6394000,"2024-06-14","CYBR"
406,406,370,394,9611100,"2024-06-19","CYBR"
392,406,374,398,9796500,"2024-06-20","CYBR"
390,404,390,402,9281500,"2024-06-21","CYBR"
402,402,386,398,9450900,"2024-06-24","CYBR"
398,398,376,376,5955400,"2024-06-25","CYBR"
374,390,360,384,16140900,"2024-06-26","CYBR"
384,384,366,366,6950200,"2024-06-27","CYBR"
366,376,354,370,10069700,"2024-06-28","CYBR"
374,376,352,352,6514000,"2024-07-01","CYBR"
352,356,316,324,6946900,"2024-07-02","CYBR"
324,346,302,340,7302800,"2024-07-03","CYBR"
344,374,336,356,7012300,"2024-07-04","CYBR"
358,368,348,356,8931900,"2024-07-05","CYBR"
356,394,352,356,6188500,"2024-07-08","CYBR"
354,366,348,358,7354900,"2024-07-09","CYBR"
358,362,350,360,4954000,"2024-07-10","CYBR"
362,394,356,382,10040200,"2024-07-11","CYBR"
386,390,364,364,7836100,"2024-07-12","CYBR"
364,378,352,362,6547400,"2024-07-15","CYBR"
354,366,350,364,11405400,"2024-07-16","CYBR"
364,364,334,334,7684600,"2024-07-17","CYBR"
336,346,326,338,9265300,"2024-07-18","CYBR"
346,346,326,330,6558400,"2024-07-19","CYBR"
330,332,302,330,4049400,"2024-07-22","CYBR"
330,330,312,320,11581400,"2024-07-23","CYBR"
324,326,300,320,4577300,"2024-07-24","CYBR"
320,346,306,344,11511800,"2024-07-25","CYBR"
344,344,322,338,10089600,"2024-07-26","CYBR"
338,338,316,316,9644000,"2024-07-29","CYBR"
316,326,310,318,12535700,"2024-07-30","CYBR"
314,326,308,320,8911100,"2024-07-31","CYBR"
320,326,310,316,10426000,"2024-08-01","CYBR"
316,318,308,316,13034700,"2024-08-02","CYBR"
322,322,294,302,12468600,"2024-08-05","CYBR"
300,300,292,298,13161200,"2024-08-06","CYBR"
298,300,288,298,14213800,"2024-08-07","CYBR"
296,306,294,300,12482700,"2024-08-08","CYBR"
300,300,282,286,15959100,"2024-08-09","CYBR"
286,290,280,286,12756000,"2024-08-12","CYBR"
286,286,266,272,13810200,"2024-08-13","CYBR"
272,290,272,278,7965900,"2024-08-14","CYBR"
278,282,268,274,14878800,"2024-08-15","CYBR"
274,286,270,280,8895400,"2024-08-16","CYBR"
280,310,280,300,13041800,"2024-08-19","CYBR"
304,330,292,302,33133200,"2024-08-20","CYBR"
302,308,296,302,11963700,"2024-08-21","CYBR"
304,304,292,298,19993700,"2024-08-22","CYBR"
298,302,294,298,11771800,"2024-08-23","CYBR"
298,308,296,308,15644400,"2024-08-26","CYBR"
328,328,290,300,13866500,"2024-08-27","CYBR"
300,300,292,298,16870400,"2024-08-28","CYBR"
300,300,290,294,12351300,"2024-08-29","CYBR"
292,302,284,302,22842900,"2024-08-30","CYBR"
302,304,298,304,13561000,"2024-09-02","CYBR"
304,334,304,330,15234700,"2024-09-03","CYBR"
332,336,318,336,10949000,"2024-09-04","CYBR"
338,356,332,354,8881300,"2024-09-05","CYBR"
356,364,338,342,16180500,"2024-09-06","CYBR"
344,348,322,338,14917200,"2024-09-09","CYBR"
338,348,330,332,18573900,"2024-09-10","CYBR"
332,348,330,346,14817000,"2024-09-11","CYBR"
346,348,334,334,12344600,"2024-09-12","CYBR"
334,336,328,332,15948700,"2024-09-13","CYBR"
348,348,330,332,14297500,"2024-09-17","CYBR"
332,350,332,346,18522700,"2024-09-18","CYBR"
346,378,342,378,8559900,"2024-09-19","CYBR"
382,384,366,366,15240800,"2024-09-20","CYBR"
366,388,366,370,22387600,"2024-09-23","CYBR"
374,374,354,354,11144500,"2024-09-24","CYBR"
354,362,346,350,19223500,"2024-09-25","CYBR"
354,358,336,342,17186000,"2024-09-26","CYBR"
342,348,330,332,23060400,"2024-09-27","CYBR"
340,344,314,330,27089900,"2024-09-30","CYBR"
334,336,322,330,19606800,"2024-10-01","CYBR"
330,334,322,324,18829500,"2024-10-02","CYBR"
324,336,322,324,20382100,"2024-10-03","CYBR"
324,328,310,320,23772600,"2024-10-04","CYBR"
320,332,312,320,19872900,"2024-10-07","CYBR"
324,330,310,310,21096800,"2024-10-08","CYBR"
314,322,308,314,19261500,"2024-10-09","CYBR"
314,318,308,310,20283600,"2024-10-10","CYBR"
312,326,310,310,20742000,"2024-10-11","CYBR"
314,314,304,304,18120600,"2024-10-14","CYBR"
302,318,302,306,18990000,"2024-10-15","CYBR"
306,312,300,308,16997700,"2024-10-16","CYBR"
306,322,304,320,17952200,"2024-10-17","CYBR"
320,330,314,328,23133800,"2024-10-18","CYBR"
328,332,322,330,18348600,"2024-10-21","CYBR"
330,336,322,330,15894900,"2024-10-22","CYBR"
330,330,312,326,13215400,"2024-10-23","CYBR"
322,322,302,306,19376200,"2024-10-24","CYBR"
306,324,306,320,33235400,"2024-10-25","CYBR"
314,314,288,300,19901000,"2024-10-28","CYBR"
302,310,298,302,25063800,"2024-10-29","CYBR"
302,310,298,308,23424600,"2024-10-30","CYBR"
308,312,302,304,22660300,"2024-10-31","CYBR"
308,324,302,314,15416700,"2024-11-01","CYBR"
314,316,308,310,17932000,"2024-11-04","CYBR"
314,318,302,302,14086400,"2024-11-05","CYBR"
302,310,298,302,23354200,"2024-11-06","CYBR"
304,312,302,306,14898900,"2024-11-07","CYBR"
306,310,298,304,18499900,"2024-11-08","CYBR"
304,306,292,300,10985600,"2024-11-11","CYBR"
300,300,284,296,10409700,"2024-11-12","CYBR"
302,310,286,310,16149100,"2024-11-13","CYBR"
310,322,304,318,22070500,"2024-11-14","CYBR"
320,324,316,318,19050200,"2024-11-15","CYBR"
316,322,304,306,14143700,"2024-11-18","CYBR"
312,314,302,310,32505500,"2024-11-19","CYBR"
310,316,308,312,20705800,"2024-11-20","CYBR"
318,350,316,336,12980400,"2024-11-21","CYBR"
338,346,318,322,16545800,"2024-11-22","CYBR"
324,340,324,332,23809900,"2024-11-25","CYBR"
340,346,336,346,27987800,"2024-11-26","CYBR"
348,356,344,346,22500900,"2024-11-28","CYBR"
346,346,320,320,23936700,"2024-11-29","CYBR"
320,330,308,330,30551900,"2024-12-02","CYBR"
340,342,320,342,34174600,"2024-12-03","CYBR"
342,344,322,322,25827700,"2024-12-04","CYBR"
328,338,310,338,31837600,"2024-12-05","CYBR"
348,364,330,352,38216100,"2024-12-06","CYBR"
348,360,340,342,39433800,"2024-12-09","CYBR"
342,358,338,340,31470600,"2024-12-10","CYBR"
340,358,332,348,35005200,"2024-12-11","CYBR"
344,350,332,340,38969400,"2024-12-12","CYBR"
340,352,336,348,49175400,"2024-12-13","CYBR"
352,354,332,352,50725700,"2024-12-16","CYBR"
352,352,336,336,38179100,"2024-12-17","CYBR"
336,348,326,344,46130100,"2024-12-18","CYBR"
344,352,328,350,33704600,"2024-12-19","CYBR"
350,386,348,384,41168000,"2024-12-20","CYBR"
386,398,360,366,33152300,"2024-12-23","CYBR"
366,382,358,382,36925500,"2024-12-24","CYBR"
382,394,376,386,29776700,"2024-12-27","CYBR"
386,396,384,392,36417300,"2024-12-30","CYBR"
392,414,376,406,41855300,"2025-01-02","CYBR"
400,406,382,392,39388000,"2025-01-03","CYBR"
394,402,378,394,39437100,"2025-01-06","CYBR"
396,414,394,396,41339000,"2025-01-07","CYBR"
402,420,392,402,39900700,"2025-01-08","CYBR"
408,424,404,416,45262000,"2025-01-09","CYBR"
416,416,402,402,24989200,"2025-01-10","CYBR"
404,422,394,422,61196800,"2025-01-13","CYBR"
422,430,414,416,39823100,"2025-01-14","CYBR"
416,420,412,414,44711200,"2025-01-15","CYBR"
410,426,396,422,62982100,"2025-01-16","CYBR"
420,420,396,400,37192700,"2025-01-17","CYBR"
400,412,390,406,41450400,"2025-01-20","CYBR"
406,420,406,406,35738000,"2025-01-21","CYBR"
408,424,404,418,31758600,"2025-01-22","CYBR"
424,430,416,422,28409800,"2025-01-23","CYBR"
422,428,418,422,36400700,"2025-01-24","CYBR"
440,505,440,488,39120000,"2025-01-30","CYBR"
490,510,466,500,31774000,"2025-01-31","CYBR"
505,540,486,505,34444100,"2025-02-03","CYBR"
505,545,496,520,33252900,"2025-02-04","CYBR"
520,535,496,498,34845800,"2025-02-05","CYBR"
500,525,500,525,42557500,"2025-02-06","CYBR"
530,535,510,520,23982200,"2025-02-07","CYBR"
515,535,510,530,37096600,"2025-02-10","CYBR"
535,535,510,510,21018600,"2025-02-11","CYBR"
515,550,510,550,42796100,"2025-02-12","CYBR"
550,585,530,580,45388400,"2025-02-13","CYBR"
575,580,530,560,22703000,"2025-02-14","CYBR"
560,575,550,550,35235900,"2025-02-17","CYBR"
555,570,540,560,45121100,"2025-02-18","CYBR"
560,605,555,600,35996000,"2025-02-19","CYBR"
600,605,565,570,44021200,"2025-02-20","CYBR"
570,625,570,620,47067900,"2025-02-21","CYBR"
620,630,570,590,55696400,"2025-02-24","CYBR"
600,640,595,625,52977200,"2025-02-25","CYBR"
625,675,625,655,51834200,"2025-02-26","CYBR"
665,675,635,650,44001100,"2025-02-27","CYBR"
670,680,645,650,43405400,"2025-02-28","CYBR"
655,675,610,625,43129800,"2025-03-03","CYBR"
615,635,585,625,49350700,"2025-03-04","CYBR"
625,650,615,630,43988000,"2025-03-05","CYBR"
635,650,620,620,42394600,"2025-03-06","CYBR"
640,640,590,595,46596600,"2025-03-07","CYBR"
595,615,555,600,49885900,"2025-03-10","CYBR"
525,615,525,610,46473500,"2025-03-11","CYBR"
615,630,570,590,48436100,"2025-03-12","CYBR"
585,615,575,600,42349200,"2025-03-13","CYBR"
600,640,595,630,40479600,"2025-03-14","CYBR"
630,735,630,715,39262600,"2025-03-17","CYBR"
710,740,655,705,40850100,"2025-03-18","CYBR"
705,745,695,745,37768400,"2025-03-19","CYBR"
745,750,695,705,37953900,"2025-03-20","CYBR"
710,725,680,680,32670400,"2025-03-21","CYBR"
695,700,570,615,19112500,"2025-03-24","CYBR"
630,660,615,640,18159400,"2025-03-25","CYBR"
650,715,650,675,16579200,"2025-03-26","CYBR"
690,720,675,695,15749100,"2025-03-27","CYBR"
710,730,670,730,22596400,"2025-04-08","CYBR"
740,770,715,730,25812900,"2025-04-09","CYBR"
760,760,710,725,22362800,"2025-04-10","CYBR"
725,775,710,760,28231800,"2025-04-11","CYBR"
765,780,735,755,26492800,"2025-04-14","CYBR"
755,815,755,815,42527300,"2025-04-15","CYBR"
815,845,815,830,27018000,"2025-04-16","CYBR"
835,900,825,865,30339900,"2025-04-17","CYBR"
875,1040,860,960,34291100,"2025-04-21","CYBR"
980,990,820,930,23566300,"2025-04-22","CYBR"
930,945,900,940,22996800,"2025-04-23","CYBR"
940,965,885,920,20804500,"2025-04-24","CYBR"
930,985,915,955,34331900,"2025-04-25","CYBR"
955,1035,955,975,28808400,"2025-04-28","CYBR"
985,1005,965,995,25693900,"2025-04-29","CYBR"
1010,1195,1010,1150,36359600,"2025-04-30","CYBR"
1165,1190,1070,1115,29153000,"2025-05-02","CYBR"
1125,1125,1045,1060,25236600,"2025-05-05","CYBR"
1060,1070,1005,1050,29206000,"2025-05-06","CYBR"
1030,1110,1025,1050,23694300,"2025-05-07","CYBR"
1055,1065,975,1020,29678000,"2025-05-08","CYBR"
1025,1055,1015,1035,30472100,"2025-05-09","CYBR"
1045,1100,1040,1100,24180100,"2025-05-14","CYBR"
1100,1125,1065,1105,24664900,"2025-05-15","CYBR"
1110,1120,1060,1070,23660300,"2025-05-16","CYBR"
1070,1075,1030,1040,21739400,"2025-05-19","CYBR"
1035,1070,1025,1050,22610000,"2025-05-20","CYBR"
1050,1055,1000,1025,23279500,"2025-05-21","CYBR"
1030,1075,1030,1050,28640100,"2025-05-22","CYBR"
1060,1100,1055,1095,8477700,"2025-05-23","CYBR"
1100,1125,1080,1115,27831900,"2025-05-26","CYBR"
1115,1140,1045,1045,33025700,"2025-05-27","CYBR"
1050,1065,1025,1035,27287200,"2025-05-28","CYBR"
1035,1070,1025,1045,20296900,"2025-06-02","CYBR"
1045,1055,1010,1050,19333200,"2025-06-03","CYBR"
1050,1125,1050,1070,21010300,"2025-06-04","CYBR"
1070,1110,1040,1100,22441900,"2025-06-05","CYBR"
1100,1110,1070,1075,20170200,"2025-06-10","CYBR"
1075,1075,1040,1050,18530100,"2025-06-11","CYBR"
1050,1065,1025,1025,20024800,"2025-06-12","CYBR"
1025,1040,1020,1035,19920900,"2025-06-13","CYBR"
1030,1035,1015,1015,21565900,"2025-06-16","CYBR"
1005,1015,985,995,18574600,"2025-06-17","CYBR"
995,1010,990,995,22257300,"2025-06-18","CYBR"
995,995,960,960,17061900,"2025-06-19","CYBR"
955,1005,925,950,18405400,"2025-06-20","CYBR"
945,990,925,990,16625500,"2025-06-23","CYBR"
990,995,915,935,19574600,"2025-06-24","CYBR"
925,965,905,955,18724000,"2025-06-25","CYBR"
950,965,940,940,16674100,"2025-06-26","CYBR"
945,990,935,985,14714900,"2025-06-30","CYBR"
1000,1020,940,945,15726000,"2025-07-01","CYBR"
945,955,935,950,14028500,"2025-07-02","CYBR"
950,955,935,935,15837300,"2025-07-03","CYBR"
940,955,925,930,13368900,"2025-07-04","CYBR"
885,985,810,960,14514200,"2025-07-07","CYBR"
960,975,930,930,15650600,"2025-07-08","CYBR"
940,960,930,955,13706100,"2025-07-09","CYBR"
965,980,935,940,15787300,"2025-07-10","CYBR"
940,970,930,940,13928100,"2025-07-11","CYBR"
940,975,935,970,14891000,"2025-07-14","CYBR"
975,975,920,920,14341900,"2025-07-15","CYBR"
930,950,925,935,15607300,"2025-07-16","CYBR"
940,950,930,940,14629900,"2025-07-17","CYBR"
940,955,930,945,14603100,"2025-07-18","CYBR"
945,945,860,900,12276500,"2025-07-21","CYBR"
935,940,890,915,8457000,"2025-07-22","CYBR"
925,960,900,950,13978500,"2025-07-23","CYBR"
950,960,930,930,10824800,"2025-07-24","CYBR"
930,935,890,905,5542600,"2025-07-25","CYBR"
915,930,900,920,7607000,"2025-07-28","CYBR"
920,950,915,940,11269500,"2025-07-29","CYBR"
945,950,895,935,14115000,"2025-07-30","CYBR"
930,990,920,965,16751700,"2025-07-31","CYBR"
975,975,935,965,9701500,"2025-08-01","CYBR"
960,965,935,935,14071600,"2025-08-04","CYBR"
935,945,895,935,10931100,"2025-08-05","CYBR"
930,935,900,910,15247400,"2025-08-06","CYBR"
915,930,895,905,15763300,"2025-08-07","CYBR"
905,915,880,900,10591000,"2025-08-08","CYBR"
900,950,870,935,25398100,"2025-08-11","CYBR"
940,1060,915,1000,28894100,"2025-08-12","CYBR"
1000,1060,960,1050,27462200,"2025-08-13","CYBR"
1050,1120,1015,1055,26537000,"2025-08-14","CYBR"
1050,1050,990,990,18822100,"2025-08-15","CYBR"
NA,NA,NA,NA,NA,"2025-08-18","CYBR"
1015,1050,1015,1015,15530700,"2025-08-19","CYBR"
1025,1050,1020,1030,19501800,"2025-08-20","CYBR"
1035,1050,1005,1005,17650300,"2025-08-21","CYBR"
1020,1030,975,985,18426600,"2025-08-22","CYBR"
985,1010,965,995,19550700,"2025-08-25","CYBR"
1020,1020,985,1005,24440000,"2025-08-26","CYBR"
1005,1005,960,970,15301200,"2025-08-27","CYBR"
975,1000,970,975,21268300,"2025-08-28","CYBR"
950,975,920,955,21742200,"2025-08-29","CYBR"
1000,1000,935,950,15247300,"2025-09-01","CYBR"
950,995,940,970,15457400,"2025-09-02","CYBR"
975,985,945,950,18991100,"2025-09-03","CYBR"
955,985,940,965,17960700,"2025-09-04","CYBR"
980,990,955,955,13786700,"2025-09-08","CYBR"
955,1000,955,990,26278100,"2025-09-09","CYBR"
995,1000,955,985,17061600,"2025-09-10","CYBR"
990,1040,985,1035,19089500,"2025-09-11","CYBR"
1040,1060,1035,1040,22773400,"2025-09-12","CYBR"
1040,1050,995,1000,18664100,"2025-09-15","CYBR"
1000,1005,980,985,17073100,"2025-09-16","CYBR"
985,1025,985,985,16218300,"2025-09-17","CYBR"
985,1000,965,975,16215400,"2025-09-18","CYBR"
980,1045,960,1045,17457000,"2025-09-19","CYBR"
1025,1040,990,1000,17606500,"2025-09-22","CYBR"
1000,1000,980,990,14829500,"2025-09-23","CYBR"
990,1005,980,1000,20476300,"2025-09-24","CYBR"
1005,1005,985,995,14061800,"2025-09-25","CYBR"
995,1020,985,1015,19393100,"2025-09-26","CYBR"
1015,1100,1000,1070,23105900,"2025-09-29","CYBR"
1100,1115,1060,1075,22140200,"2025-09-30","CYBR"
1080,1235,1080,1165,29811400,"2025-10-01","CYBR"
1170,1195,1150,1170,17474200,"2025-10-02","CYBR"
1180,1250,1170,1200,20477700,"2025-10-03","CYBR"
1205,1215,1130,1140,16566900,"2025-10-06","CYBR"
1135,1200,1135,1175,23934000,"2025-10-07","CYBR"
1190,1230,1160,1165,21873200,"2025-10-08","CYBR"
1190,1190,1140,1140,13632700,"2025-10-09","CYBR"
1145,1190,1145,1160,17421500,"2025-10-10","CYBR"
1160,1220,1150,1185,36209600,"2025-10-13","CYBR"
1200,1280,1170,1270,30464000,"2025-10-14","CYBR"
1275,1340,1145,1300,28770300,"2025-10-15","CYBR"
1290,1290,1190,1240,16757500,"2025-10-16","CYBR"
1245,1275,1210,1260,15844100,"2025-10-17","CYBR"
1260,1280,1240,1270,17293800,"2025-10-20","CYBR"
1280,1330,1265,1270,17562500,"2025-10-21","CYBR"
1260,1325,1240,1325,21934500,"2025-10-22","CYBR"
1325,1345,1305,1320,14398900,"2025-10-23","CYBR"
1315,1320,1300,1305,13700800,"2025-10-24","CYBR"
1305,1340,1295,1315,15138800,"2025-10-27","CYBR"
1315,1335,1295,1330,12981900,"2025-10-28","CYBR"
1330,1375,1295,1365,17980900,"2025-10-29","CYBR"
1365,1490,1360,1435,21557100,"2025-10-30","CYBR"
1420,1445,1400,1415,18419900,"2025-10-31","CYBR"
1410,1425,1365,1380,10435600,"2025-11-03","CYBR"
1380,1430,1375,1420,14629000,"2025-11-04","CYBR"
1435,1435,1335,1335,16877800,"2025-11-05","CYBR"
1350,1375,1275,1315,19230100,"2025-11-06","CYBR"
1330,1345,1315,1340,12892700,"2025-11-07","CYBR"
1340,1350,1315,1345,11230400,"2025-11-10","CYBR"
1410,1415,1350,1375,14110100,"2025-11-11","CYBR"
1370,1370,1330,1360,15022600,"2025-11-12","CYBR"
1360,1400,1360,1360,11916600,"2025-11-13","CYBR"
1385,1385,1335,1350,9339900,"2025-11-14","CYBR"
1370,1450,1340,1380,20567000,"2025-11-17","CYBR"
1390,1435,1370,1395,16481000,"2025-11-18","CYBR"
1420,1445,1395,1415,14472500,"2025-11-19","CYBR"
1440,1555,1425,1495,20770700,"2025-11-20","CYBR"
1515,1515,1450,1460,11918700,"2025-11-21","CYBR"
1465,1465,1370,1405,14052400,"2025-11-24","CYBR"
1405,1450,1380,1435,13411500,"2025-11-25","CYBR"
1450,1465,1435,1450,10494400,"2025-11-26","CYBR"
1450,1465,1425,1425,10621800,"2025-11-27","CYBR"
1435,1465,1410,1460,10660800,"2025-11-28","CYBR"
1460,1515,1460,1480,13186000,"2025-12-01","CYBR"
1485,1490,1450,1460,9921600,"2025-12-02","CYBR"
1465,1465,1395,1420,11445200,"2025-12-03","CYBR"
1425,1425,1390,1390,9573300,"2025-12-04","CYBR"
1400,1435,1400,1430,17089800,"2025-12-05","CYBR"
1430,1450,1410,1425,12653800,"2025-12-08","CYBR"
1440,1440,1400,1400,12751200,"2025-12-09","CYBR"
1405,1405,1350,1360,11703400,"2025-12-10","CYBR"
1385,1385,1345,1365,13654600,"2025-12-11","CYBR"
1365,1395,1350,1370,14125400,"2025-12-12","CYBR"