"Open","High","Low","Close","Volume","Date","Emiten"
101,136,86,136,492711600,"2023-07-24","INET"
155,183,155,173,527278900,"2023-07-25","INET"
176,214,148,196,538693000,"2023-07-26","INET"
196,208,185,186,238365800,"2023-07-27","INET"
188,230,186,202,368693000,"2023-07-28","INET"
212,224,200,206,436788800,"2023-07-31","INET"
208,210,181,206,321650800,"2023-08-01","INET"
214,214,196,196,155854100,"2023-08-02","INET"
196,204,195,197,227432900,"2023-08-03","INET"
197,208,192,192,248348900,"2023-08-04","INET"
193,197,175,191,150039000,"2023-08-07","INET"
191,220,188,202,474633500,"2023-08-08","INET"
204,224,199,214,481814400,"2023-08-09","INET"
214,224,212,214,94280900,"2023-08-10","INET"
214,228,214,216,242272200,"2023-08-11","INET"
218,234,216,218,396658900,"2023-08-14","INET"
218,222,198,198,215856100,"2023-08-15","INET"
197,204,192,192,338602800,"2023-08-16","INET"
192,198,189,189,192485300,"2023-08-18","INET"
192,194,178,186,469093100,"2023-08-21","INET"
186,198,185,189,283353200,"2023-08-22","INET"
189,196,185,186,431989300,"2023-08-23","INET"
182,192,161,179,506190600,"2023-08-24","INET"
180,185,176,179,283099700,"2023-08-25","INET"
180,185,177,180,271871100,"2023-08-28","INET"
180,188,178,182,484685200,"2023-08-29","INET"
182,183,167,173,369157700,"2023-08-30","INET"
173,179,168,175,372775000,"2023-08-31","INET"
176,178,167,169,380748400,"2023-09-01","INET"
169,170,165,165,236802000,"2023-09-04","INET"
165,173,165,166,256069300,"2023-09-05","INET"
166,180,165,167,324883900,"2023-09-06","INET"
168,171,166,168,193902200,"2023-09-07","INET"
168,177,164,175,434988500,"2023-09-08","INET"
174,185,173,179,418623200,"2023-09-11","INET"
179,182,175,180,121012500,"2023-09-12","INET"
180,242,174,242,786148200,"2023-09-13","INET"
256,270,210,258,743932300,"2023-09-14","INET"
258,260,230,240,364044900,"2023-09-15","INET"
240,260,226,226,492462100,"2023-09-18","INET"
226,234,214,226,225940200,"2023-09-19","INET"
224,232,214,214,345752700,"2023-09-20","INET"
214,218,200,200,252012200,"2023-09-21","INET"
200,206,194,194,146021200,"2023-09-22","INET"
194,206,192,194,319110000,"2023-09-25","INET"
194,197,190,194,153473400,"2023-09-26","INET"
194,216,194,197,260786100,"2023-09-27","INET"
199,246,194,238,871690700,"2023-09-29","INET"
238,254,216,216,498676500,"2023-10-02","INET"
220,270,218,270,690960100,"2023-10-03","INET"
274,314,250,258,621723600,"2023-10-04","INET"
258,288,244,268,631658600,"2023-10-05","INET"
268,284,224,256,406818200,"2023-10-06","INET"
258,300,254,284,463871600,"2023-10-09","INET"
284,312,282,288,510003400,"2023-10-10","INET"
288,300,274,274,225682200,"2023-10-11","INET"
278,280,256,264,343473200,"2023-10-12","INET"
264,272,256,260,249447200,"2023-10-13","INET"
260,272,256,262,291603800,"2023-10-16","INET"
262,264,254,258,116552900,"2023-10-17","INET"
258,260,246,258,266642700,"2023-10-18","INET"
258,260,250,254,152702700,"2023-10-19","INET"
254,256,246,250,126353700,"2023-10-20","INET"
250,256,234,234,183591800,"2023-10-23","INET"
234,258,218,244,211207700,"2023-10-24","INET"
244,256,238,242,174742300,"2023-10-25","INET"
242,246,224,232,119431500,"2023-10-26","INET"
234,236,226,226,66219600,"2023-10-27","INET"
226,240,216,218,258542500,"2023-10-30","INET"
224,232,200,202,369895600,"2023-10-31","INET"
204,206,195,197,97195100,"2023-11-01","INET"
197,238,190,210,698947000,"2023-11-02","INET"
212,218,200,204,323492600,"2023-11-03","INET"
206,220,202,204,259602900,"2023-11-06","INET"
204,208,195,198,195279900,"2023-11-07","INET"
199,202,182,190,315132800,"2023-11-08","INET"
191,199,184,188,269511100,"2023-11-09","INET"
188,193,177,178,266801800,"2023-11-10","INET"
178,179,172,173,258818000,"2023-11-13","INET"
165,179,165,174,343948600,"2023-11-14","INET"
174,183,172,176,307023200,"2023-11-15","INET"
177,184,175,177,214437900,"2023-11-16","INET"
177,179,175,178,114384500,"2023-11-17","INET"
178,183,173,176,246886100,"2023-11-20","INET"
176,178,172,176,208076800,"2023-11-21","INET"
175,182,172,175,147056300,"2023-11-22","INET"
175,179,174,176,221863400,"2023-11-23","INET"
176,177,167,170,161384800,"2023-11-24","INET"
170,176,165,170,278645900,"2023-11-27","INET"
170,171,168,170,114116500,"2023-11-28","INET"
170,173,166,170,294825200,"2023-11-29","INET"
168,173,161,164,299468300,"2023-11-30","INET"
164,166,160,164,317047100,"2023-12-01","INET"
164,164,157,158,191641900,"2023-12-04","INET"
158,159,147,159,333738100,"2023-12-05","INET"
159,167,156,161,258455700,"2023-12-06","INET"
160,162,158,161,180401500,"2023-12-07","INET"
161,167,158,166,201242900,"2023-12-08","INET"
166,171,164,166,357512000,"2023-12-11","INET"
166,166,152,153,82194200,"2023-12-12","INET"
152,154,142,142,57640200,"2023-12-13","INET"
142,142,93,93,351918500,"2023-12-14","INET"
91,96,74,93,86591800,"2023-12-15","INET"
93,95,83,83,161691600,"2023-12-18","INET"
83,84,80,80,74677200,"2023-12-19","INET"
81,87,81,83,76302900,"2023-12-20","INET"
82,84,77,83,124458800,"2023-12-21","INET"
83,83,79,83,88264500,"2023-12-22","INET"
67,83,67,82,202155500,"2023-12-27","INET"
82,87,80,83,193441800,"2023-12-28","INET"
83,84,80,83,151961200,"2023-12-29","INET"
83,86,81,84,82557800,"2024-01-02","INET"
84,94,82,91,397195200,"2024-01-03","INET"
91,93,85,87,239491900,"2024-01-04","INET"
87,88,82,85,137062800,"2024-01-05","INET"
85,86,79,80,114374500,"2024-01-08","INET"
81,83,77,81,246705400,"2024-01-09","INET"
81,81,77,79,153279200,"2024-01-10","INET"
79,80,76,80,49885900,"2024-01-11","INET"
80,80,77,77,300287400,"2024-01-12","INET"
77,77,77,77,0,"2024-01-15","INET"
74,77,71,77,201063800,"2024-01-16","INET"
77,79,73,75,299276400,"2024-01-17","INET"
75,76,73,75,267249900,"2024-01-18","INET"
75,80,70,74,362978800,"2024-01-19","INET"
74,75,69,72,170706400,"2024-01-22","INET"
72,72,68,70,73099200,"2024-01-23","INET"
70,72,66,71,210904200,"2024-01-24","INET"
75,77,69,75,565176700,"2024-01-25","INET"
75,77,69,72,92403100,"2024-01-26","INET"
72,72,69,70,38229200,"2024-01-29","INET"
70,71,67,70,123030000,"2024-01-30","INET"
70,70,67,70,47358800,"2024-01-31","INET"
70,72,68,69,167121200,"2024-02-01","INET"
69,69,67,69,36876700,"2024-02-02","INET"
69,70,66,69,140412500,"2024-02-05","INET"
69,71,67,67,134764100,"2024-02-06","INET"
67,68,64,64,100849600,"2024-02-07","INET"
64,65,60,64,148286900,"2024-02-12","INET"
64,66,60,60,227400100,"2024-02-13","INET"
52,64,52,61,236595600,"2024-02-15","INET"
60,64,60,62,248040400,"2024-02-16","INET"
62,63,59,60,255110500,"2024-02-19","INET"
60,63,59,60,334399700,"2024-02-20","INET"
60,62,58,59,319042300,"2024-02-21","INET"
59,61,58,59,307556400,"2024-02-22","INET"
59,59,57,59,67986200,"2024-02-23","INET"
59,60,56,59,657868700,"2024-02-26","INET"
58,59,57,59,210403300,"2024-02-27","INET"
59,60,57,60,323190000,"2024-02-28","INET"
60,63,58,60,320398400,"2024-02-29","INET"
60,61,58,60,406309800,"2024-03-01","INET"
60,60,58,58,214551800,"2024-03-04","INET"
58,60,58,59,210747500,"2024-03-05","INET"
59,60,58,60,222414000,"2024-03-06","INET"
60,66,58,59,537503300,"2024-03-07","INET"
59,60,58,59,290037300,"2024-03-08","INET"
59,60,58,59,201806600,"2024-03-13","INET"
58,59,57,57,96647800,"2024-03-14","INET"
50,59,50,57,579942300,"2024-03-15","INET"
57,58,54,55,255731100,"2024-03-18","INET"
55,64,53,59,593961400,"2024-03-19","INET"
59,63,57,59,367974700,"2024-03-20","INET"
59,60,54,54,473074900,"2024-03-21","INET"
55,56,51,54,232065500,"2024-03-22","INET"
54,54,54,54,0,"2024-03-25","INET"
54,54,54,54,0,"2024-03-26","INET"
54,54,52,52,182056500,"2024-03-27","INET"
52,55,50,52,290203400,"2024-03-28","INET"
53,53,51,52,211359600,"2024-04-01","INET"
52,53,51,52,114274500,"2024-04-02","INET"
51,53,51,51,72248700,"2024-04-03","INET"
51,55,50,53,321505900,"2024-04-04","INET"
53,54,51,53,141416500,"2024-04-05","INET"
52,54,52,53,320255900,"2024-04-16","INET"
53,53,52,52,19923400,"2024-04-17","INET"
52,53,51,51,60511200,"2024-04-18","INET"
51,52,50,51,240777400,"2024-04-19","INET"
51,51,50,50,11690300,"2024-04-22","INET"
50,56,50,54,315114700,"2024-04-23","INET"
54,55,52,53,163023200,"2024-04-24","INET"
53,54,52,53,206826000,"2024-04-25","INET"
53,53,51,52,56657900,"2024-04-26","INET"
52,52,50,51,24645200,"2024-04-29","INET"
51,51,50,51,4471600,"2024-04-30","INET"
51,52,50,51,239110200,"2024-05-02","INET"
51,52,50,52,195436700,"2024-05-03","INET"
52,53,50,51,207667700,"2024-05-06","INET"
51,53,50,52,158625300,"2024-05-07","INET"
51,52,50,52,34914700,"2024-05-08","INET"
51,52,51,52,6689400,"2024-05-13","INET"
52,52,51,52,14937500,"2024-05-14","INET"
52,53,51,53,48837000,"2024-05-15","INET"
53,55,52,52,160136000,"2024-05-16","INET"
52,54,51,52,154597000,"2024-05-17","INET"
52,53,51,51,36361800,"2024-05-20","INET"
51,52,51,51,10209900,"2024-05-21","INET"
51,52,51,52,6175300,"2024-05-22","INET"
51,52,50,51,44023100,"2024-05-27","INET"
51,52,50,52,38258700,"2024-05-28","INET"
51,52,50,52,51605200,"2024-05-29","INET"
52,52,50,51,65379100,"2024-05-30","INET"
51,52,50,51,48075300,"2024-05-31","INET"
51,51,50,51,7305700,"2024-06-03","INET"
51,51,50,51,10312300,"2024-06-04","INET"
51,51,50,51,9681100,"2024-06-05","INET"
51,51,50,51,8464100,"2024-06-06","INET"
50,51,50,51,10418400,"2024-06-07","INET"
50,52,50,50,35783900,"2024-06-10","INET"
50,51,50,51,73471200,"2024-06-11","INET"
50,51,50,51,63651000,"2024-06-12","INET"
51,53,50,51,95376500,"2024-06-13","INET"
51,52,50,52,51121500,"2024-06-14","INET"
51,52,50,52,54245200,"2024-06-19","INET"
51,52,50,52,14344200,"2024-06-20","INET"
51,52,50,52,7260500,"2024-06-21","INET"
51,54,51,53,108756500,"2024-06-24","INET"
53,53,51,52,37586700,"2024-06-25","INET"
51,54,50,50,132239500,"2024-06-26","INET"
50,51,50,50,5923800,"2024-06-27","INET"
50,51,50,50,27255800,"2024-06-28","INET"
50,50,50,50,36933800,"2024-07-01","INET"
50,50,50,50,2348100,"2024-07-02","INET"
50,50,50,50,8315300,"2024-07-03","INET"
50,52,50,51,19082200,"2024-07-04","INET"
51,52,50,51,1435200,"2024-07-05","INET"
51,51,50,50,2017800,"2024-07-08","INET"
50,51,50,51,3743500,"2024-07-09","INET"
50,51,50,51,62560300,"2024-07-10","INET"
50,51,50,51,1885000,"2024-07-11","INET"
50,51,50,51,1753200,"2024-07-12","INET"
50,51,50,51,2412700,"2024-07-15","INET"
50,51,50,51,3542100,"2024-07-16","INET"
51,51,50,51,3719500,"2024-07-17","INET"
51,51,50,51,751100,"2024-07-18","INET"
50,51,50,51,524800,"2024-07-19","INET"
50,51,50,50,701900,"2024-07-22","INET"
51,51,50,51,4769000,"2024-07-23","INET"
50,55,50,53,217816300,"2024-07-24","INET"
53,54,50,51,134749900,"2024-07-25","INET"
51,51,50,50,78676700,"2024-07-26","INET"
50,51,50,51,9999000,"2024-07-29","INET"
51,54,50,53,62929700,"2024-07-30","INET"
53,54,52,53,56343100,"2024-07-31","INET"
53,53,51,53,35407700,"2024-08-01","INET"
52,53,51,52,3545700,"2024-08-02","INET"
51,52,51,52,4246000,"2024-08-05","INET"
51,52,50,52,6182600,"2024-08-06","INET"
52,52,51,52,1343000,"2024-08-07","INET"
52,69,51,68,192449700,"2024-08-08","INET"
69,72,62,69,244220200,"2024-08-09","INET"
69,75,65,72,212641400,"2024-08-12","INET"
73,78,68,76,293311400,"2024-08-13","INET"
76,79,71,71,191132900,"2024-08-14","INET"
72,75,69,72,144854300,"2024-08-15","INET"
72,75,71,73,131339400,"2024-08-16","INET"
73,76,72,74,149589900,"2024-08-19","INET"
75,76,72,73,69143000,"2024-08-20","INET"
73,74,71,73,41588400,"2024-08-21","INET"
73,73,69,70,54449300,"2024-08-22","INET"
70,70,69,70,41216800,"2024-08-23","INET"
70,73,68,69,76911300,"2024-08-26","INET"
69,70,67,69,57423600,"2024-08-27","INET"
68,74,68,71,201755200,"2024-08-28","INET"
72,93,69,92,560677800,"2024-08-29","INET"
95,95,60,90,304919000,"2024-08-30","INET"
90,90,85,87,76660400,"2024-09-02","INET"
87,95,86,87,265884600,"2024-09-03","INET"
87,88,79,87,213951800,"2024-09-04","INET"
87,88,84,87,122689800,"2024-09-05","INET"
87,88,84,87,64145200,"2024-09-06","INET"
94,94,85,85,21248300,"2024-09-09","INET"
85,86,76,76,162394500,"2024-09-10","INET"
76,78,70,77,190694000,"2024-09-11","INET"
77,80,75,76,76518600,"2024-09-12","INET"
76,77,74,74,23604100,"2024-09-13","INET"
74,77,73,75,106966400,"2024-09-17","INET"
75,82,73,81,215059000,"2024-09-18","INET"
85,85,76,78,207431100,"2024-09-19","INET"
88,88,75,76,12666800,"2024-09-20","INET"
75,76,72,73,105552000,"2024-09-23","INET"
73,75,71,72,174691500,"2024-09-24","INET"
80,80,71,72,29754700,"2024-09-25","INET"
72,73,71,71,91489500,"2024-09-26","INET"
71,72,70,70,48660400,"2024-09-27","INET"
70,70,64,68,162915800,"2024-09-30","INET"
68,73,67,68,240491300,"2024-10-01","INET"
68,70,67,68,168113500,"2024-10-02","INET"
68,70,66,68,319903700,"2024-10-03","INET"
68,68,65,67,67201100,"2024-10-04","INET"
66,73,65,69,604083000,"2024-10-07","INET"
70,71,67,69,245731700,"2024-10-08","INET"
69,69,67,68,193822900,"2024-10-09","INET"
68,70,66,67,285897600,"2024-10-10","INET"
67,68,66,68,220798200,"2024-10-11","INET"
68,72,66,68,317930000,"2024-10-14","INET"
68,70,67,68,251553100,"2024-10-15","INET"
68,76,67,71,719547500,"2024-10-16","INET"
66,72,66,70,306438100,"2024-10-17","INET"
70,70,67,69,137638100,"2024-10-18","INET"
69,82,67,78,852877100,"2024-10-21","INET"
79,83,75,80,712796100,"2024-10-22","INET"
81,83,77,78,407582500,"2024-10-23","INET"
78,79,76,77,166564500,"2024-10-24","INET"
77,78,75,75,209594200,"2024-10-25","INET"
75,77,71,75,296856400,"2024-10-28","INET"
76,77,73,75,75650200,"2024-10-29","INET"
75,76,73,74,128007400,"2024-10-30","INET"
74,75,72,73,154722400,"2024-10-31","INET"
73,75,70,73,290823100,"2024-11-01","INET"
73,74,70,70,256366200,"2024-11-04","INET"
70,71,68,69,135030500,"2024-11-05","INET"
69,72,68,69,257216300,"2024-11-06","INET"
69,75,67,70,639622200,"2024-11-07","INET"
70,71,69,69,121982000,"2024-11-08","INET"
69,70,68,69,276483900,"2024-11-11","INET"
68,70,68,68,162297400,"2024-11-12","INET"
68,70,68,69,232528500,"2024-11-13","INET"
69,70,67,69,189429100,"2024-11-14","INET"
69,69,67,67,144262200,"2024-11-15","INET"
67,74,66,70,604487900,"2024-11-18","INET"
71,72,67,69,369774300,"2024-11-19","INET"
69,71,68,71,394279400,"2024-11-20","INET"
71,73,67,69,218308000,"2024-11-21","INET"
69,69,67,69,197293300,"2024-11-22","INET"
69,69,67,68,149508900,"2024-11-25","INET"
67,72,67,68,547050300,"2024-11-26","INET"
68,69,67,69,185226600,"2024-11-28","INET"
69,69,67,67,103650200,"2024-11-29","INET"
67,68,66,66,154261900,"2024-12-02","INET"
66,66,63,66,305627700,"2024-12-03","INET"
66,66,64,65,199998300,"2024-12-04","INET"
65,67,63,66,457797800,"2024-12-05","INET"
66,66,65,66,141045700,"2024-12-06","INET"
65,67,65,65,244626400,"2024-12-09","INET"
66,66,64,65,190015800,"2024-12-10","INET"
65,66,64,66,294053500,"2024-12-11","INET"
66,66,64,65,200001000,"2024-12-12","INET"
65,66,64,65,244295400,"2024-12-13","INET"
65,66,64,65,288690900,"2024-12-16","INET"
65,66,64,64,286176900,"2024-12-17","INET"
64,67,61,65,391685300,"2024-12-18","INET"
64,65,61,63,213612000,"2024-12-19","INET"
63,63,60,61,296623400,"2024-12-20","INET"
61,62,58,58,437650300,"2024-12-23","INET"
58,58,54,55,344949300,"2024-12-24","INET"
55,56,54,56,354181800,"2024-12-27","INET"
55,59,54,58,227667700,"2024-12-30","INET"
58,75,57,73,723723100,"2025-01-02","INET"
72,72,62,62,469267500,"2025-01-03","INET"
63,64,59,62,507301800,"2025-01-06","INET"
61,65,60,63,459244700,"2025-01-07","INET"
63,64,61,62,167115000,"2025-01-08","INET"
62,62,60,62,290093300,"2025-01-09","INET"
61,64,61,63,352547600,"2025-01-10","INET"
63,70,62,68,689609900,"2025-01-13","INET"
68,73,66,70,453223700,"2025-01-14","INET"
70,93,68,86,517484500,"2025-01-15","INET"
86,94,75,84,556049400,"2025-01-16","INET"
85,88,80,82,223816900,"2025-01-17","INET"
82,86,79,82,390410600,"2025-01-20","INET"
81,82,75,77,215414500,"2025-01-21","INET"
77,79,75,76,197282100,"2025-01-22","INET"
75,93,75,88,441135100,"2025-01-23","INET"
89,92,79,80,222714600,"2025-01-24","INET"
80,108,79,108,479971500,"2025-01-30","INET"
110,134,105,109,675420800,"2025-01-31","INET"
109,128,105,110,508140300,"2025-02-03","INET"
112,123,108,110,542211000,"2025-02-04","INET"
110,111,101,104,171505500,"2025-02-05","INET"
104,114,104,111,319276100,"2025-02-06","INET"
111,112,104,110,223087000,"2025-02-07","INET"
110,114,106,107,222211100,"2025-02-10","INET"
108,124,107,113,331860400,"2025-02-11","INET"
113,113,113,113,0,"2025-02-12","INET"
118,119,109,110,159222100,"2025-02-13","INET"
111,112,107,109,57125100,"2025-02-14","INET"
109,119,108,118,139135900,"2025-02-17","INET"
118,122,114,117,180575700,"2025-02-18","INET"
117,122,114,114,209510400,"2025-02-19","INET"
114,123,112,117,282807000,"2025-02-20","INET"
117,120,115,116,148667300,"2025-02-21","INET"
117,156,117,156,618347400,"2025-02-24","INET"
156,156,156,156,0,"2025-02-25","INET"
156,156,156,156,0,"2025-02-26","INET"
156,156,156,156,0,"2025-02-27","INET"
156,156,156,156,0,"2025-02-28","INET"
156,156,156,156,0,"2025-03-03","INET"
156,156,156,156,0,"2025-03-04","INET"
141,141,141,141,18045700,"2025-03-05","INET"
139,155,139,155,88796500,"2025-03-06","INET"
150,150,140,140,34653000,"2025-03-07","INET"
140,144,135,135,15264100,"2025-03-10","INET"
122,122,122,122,21177900,"2025-03-11","INET"
110,110,110,110,12276200,"2025-03-12","INET"
110,121,110,121,47740000,"2025-03-13","INET"
113,122,99,99,117678400,"2025-03-14","INET"
98,104,95,100,170053000,"2025-03-17","INET"
100,101,75,97,153978900,"2025-03-18","INET"
99,117,92,114,252038400,"2025-03-19","INET"
115,120,108,109,178693500,"2025-03-20","INET"
110,112,102,104,52685200,"2025-03-21","INET"
104,108,95,101,92165200,"2025-03-24","INET"
101,104,98,102,77991700,"2025-03-25","INET"
102,105,100,101,25083500,"2025-03-26","INET"
101,104,97,98,61053900,"2025-03-27","INET"
84,96,84,87,111523100,"2025-04-08","INET"
87,94,85,87,31875900,"2025-04-09","INET"
92,113,91,106,354595100,"2025-04-10","INET"
110,127,103,111,466204200,"2025-04-11","INET"
116,123,114,117,163584000,"2025-04-14","INET"
119,122,112,113,105698600,"2025-04-15","INET"
114,118,112,114,100262600,"2025-04-16","INET"
114,117,111,114,127249200,"2025-04-17","INET"
115,117,113,113,129863800,"2025-04-21","INET"
113,117,109,116,186666200,"2025-04-22","INET"
118,151,115,143,997453200,"2025-04-23","INET"
146,146,133,138,355282100,"2025-04-24","INET"
140,171,137,165,862062400,"2025-04-25","INET"
168,200,168,192,887176200,"2025-04-28","INET"
192,192,192,192,0,"2025-04-29","INET"
192,192,192,192,0,"2025-04-30","INET"
192,192,192,192,0,"2025-05-02","INET"
192,192,192,192,0,"2025-05-05","INET"
192,192,192,192,0,"2025-05-06","INET"
192,192,192,192,0,"2025-05-07","INET"
192,192,192,192,0,"2025-05-08","INET"
192,192,192,192,0,"2025-05-09","INET"
192,192,192,192,0,"2025-05-14","INET"
173,173,173,173,40565000,"2025-05-15","INET"
181,181,169,169,90724600,"2025-05-16","INET"
170,170,158,162,45451200,"2025-05-19","INET"
165,165,160,160,31847500,"2025-05-20","INET"
160,165,158,165,46952500,"2025-05-21","INET"
167,175,167,175,46465300,"2025-05-22","INET"
184,188,184,188,65756100,"2025-05-23","INET"
200,206,176,182,368808800,"2025-05-26","INET"
182,185,176,177,131110800,"2025-05-27","INET"
178,180,169,169,108005200,"2025-05-28","INET"
169,179,166,172,242916200,"2025-06-02","INET"
175,177,168,174,159230600,"2025-06-03","INET"
175,181,170,171,177513100,"2025-06-04","INET"
171,173,167,169,62538500,"2025-06-05","INET"
169,172,168,169,94415700,"2025-06-10","INET"
170,182,170,176,258154100,"2025-06-11","INET"
178,181,171,173,158852300,"2025-06-12","INET"
173,177,168,172,95218000,"2025-06-13","INET"
172,181,168,174,262455500,"2025-06-16","INET"
175,176,170,170,59743400,"2025-06-17","INET"
170,172,168,169,63463800,"2025-06-18","INET"
169,171,153,162,159941600,"2025-06-19","INET"
163,166,156,165,181502100,"2025-06-20","INET"
159,163,155,160,117098400,"2025-06-23","INET"
162,174,162,170,203419300,"2025-06-24","INET"
172,175,167,172,204496000,"2025-06-25","INET"
172,175,169,169,118000700,"2025-06-26","INET"
170,172,167,167,83029800,"2025-06-30","INET"
168,170,160,168,269859200,"2025-07-01","INET"
168,170,162,162,145139700,"2025-07-02","INET"
163,168,162,163,179681100,"2025-07-03","INET"
163,166,162,163,71068300,"2025-07-04","INET"
163,165,161,163,78318500,"2025-07-07","INET"
163,193,162,190,598719700,"2025-07-08","INET"
191,193,182,189,306988500,"2025-07-09","INET"
189,199,186,190,388965600,"2025-07-10","INET"
191,194,187,190,160857600,"2025-07-11","INET"
191,194,185,185,131455200,"2025-07-14","INET"
187,244,185,240,1112709500,"2025-07-15","INET"
242,250,228,236,350878700,"2025-07-16","INET"
236,264,232,242,598298100,"2025-07-17","INET"
246,274,240,268,594239700,"2025-07-18","INET"
268,276,254,272,514569100,"2025-07-21","INET"
278,332,276,294,1130061300,"2025-07-22","INET"
298,322,284,294,554681900,"2025-07-23","INET"
300,310,290,306,204586300,"2025-07-24","INET"
310,314,298,300,239019600,"2025-07-25","INET"
302,308,288,302,203405400,"2025-07-28","INET"
302,316,296,316,238059200,"2025-07-29","INET"
324,344,318,324,498310500,"2025-07-30","INET"
324,334,306,308,261442400,"2025-07-31","INET"
310,322,304,322,118666200,"2025-08-01","INET"
324,328,304,318,201464200,"2025-08-04","INET"
318,320,298,308,147103400,"2025-08-05","INET"
306,338,304,326,353051400,"2025-08-06","INET"
328,330,308,314,177237900,"2025-08-07","INET"
314,316,282,288,454114900,"2025-08-08","INET"
288,296,274,286,193198800,"2025-08-11","INET"
286,292,276,282,120416600,"2025-08-12","INET"
286,292,268,268,201545800,"2025-08-13","INET"
260,288,254,282,741067000,"2025-08-14","INET"
282,284,254,254,444656000,"2025-08-15","INET"
NA,NA,NA,NA,NA,"2025-08-18","INET"
246,266,242,258,233858400,"2025-08-19","INET"
260,270,254,268,176383200,"2025-08-20","INET"
268,270,254,260,223518900,"2025-08-21","INET"
260,260,252,252,105575600,"2025-08-22","INET"
254,266,254,258,208470400,"2025-08-25","INET"
260,266,254,262,141392200,"2025-08-26","INET"
264,278,264,266,428657900,"2025-08-27","INET"
268,268,252,256,207651400,"2025-08-28","INET"
250,252,234,240,283440600,"2025-08-29","INET"
220,236,216,226,164572500,"2025-09-01","INET"
230,236,230,232,85107700,"2025-09-02","INET"
234,236,226,226,57446300,"2025-09-03","INET"
226,232,216,220,177434800,"2025-09-04","INET"
220,228,204,206,175761300,"2025-09-08","INET"
206,218,197,214,238710300,"2025-09-09","INET"
216,234,210,224,310725300,"2025-09-10","INET"
224,226,220,220,78952100,"2025-09-11","INET"
220,226,216,218,95758500,"2025-09-12","INET"
218,236,218,228,247002400,"2025-09-15","INET"
230,234,220,222,82011800,"2025-09-16","INET"
222,226,218,222,122436700,"2025-09-17","INET"
224,228,218,222,111969500,"2025-09-18","INET"
224,226,218,220,64431900,"2025-09-19","INET"
220,236,220,232,290397600,"2025-09-22","INET"
238,246,234,238,185468100,"2025-09-23","INET"
242,244,230,230,93690500,"2025-09-24","INET"
232,234,222,224,107319800,"2025-09-25","INET"
222,236,222,228,181898100,"2025-09-26","INET"
258,284,254,284,1165065200,"2025-09-29","INET"
304,340,288,294,2254569600,"2025-09-30","INET"
296,298,272,276,457072000,"2025-10-01","INET"
282,302,280,294,511619400,"2025-10-02","INET"
304,314,288,296,626453700,"2025-10-03","INET"
304,310,286,286,380159400,"2025-10-06","INET"
286,290,276,276,235228200,"2025-10-07","INET"
282,284,270,276,166005400,"2025-10-08","INET"
276,278,266,270,150067600,"2025-10-09","INET"
270,294,268,286,461894700,"2025-10-10","INET"
280,292,274,284,288242900,"2025-10-13","INET"
286,316,276,296,883170200,"2025-10-14","INET"
312,318,272,282,1135962000,"2025-10-15","INET"
290,290,276,276,149202900,"2025-10-16","INET"
274,276,260,262,229387800,"2025-10-17","INET"
264,276,262,268,128456900,"2025-10-20","INET"
272,282,272,272,108048900,"2025-10-21","INET"
272,276,270,272,87702700,"2025-10-22","INET"
274,284,272,274,126515900,"2025-10-23","INET"
276,292,276,288,264035800,"2025-10-24","INET"
300,302,274,282,352322900,"2025-10-27","INET"
284,286,276,278,92637600,"2025-10-28","INET"
282,286,276,280,99767600,"2025-10-29","INET"
280,284,276,276,58967400,"2025-10-30","INET"
278,284,276,282,85465200,"2025-10-31","INET"
280,288,280,280,102302200,"2025-11-03","INET"
284,292,280,288,211981500,"2025-11-04","INET"
290,298,284,286,261803900,"2025-11-05","INET"
292,314,286,312,756896200,"2025-11-06","INET"
314,344,314,320,1286319600,"2025-11-07","INET"
320,400,314,400,1684411400,"2025-11-10","INET"
412,486,410,422,2440722300,"2025-11-11","INET"
422,484,408,452,1851655900,"2025-11-12","INET"
474,478,434,440,974585300,"2025-11-13","INET"
434,535,430,510,2552783900,"2025-11-14","INET"
525,560,505,515,1354262300,"2025-11-17","INET"
515,545,492,510,639935400,"2025-11-18","INET"
520,570,515,545,880192700,"2025-11-19","INET"
550,560,530,555,368808500,"2025-11-20","INET"
550,555,530,540,234356900,"2025-11-21","INET"
545,675,540,675,1310078900,"2025-11-24","INET"
675,675,675,675,0,"2025-11-25","INET"
640,745,595,705,1563556300,"2025-11-26","INET"
700,700,610,630,810951400,"2025-11-27","INET"
610,665,605,650,366953600,"2025-11-28","INET"
695,695,650,665,324308800,"2025-12-01","INET"
670,670,640,650,152051900,"2025-12-02","INET"
650,790,650,775,1310268100,"2025-12-03","INET"
775,775,775,775,0,"2025-12-04","INET"
775,775,775,775,0,"2025-12-05","INET"
775,775,775,775,0,"2025-12-08","INET"
775,775,775,775,0,"2025-12-09","INET"
850,850,850,850,105429600,"2025-12-10","INET"
935,935,935,935,24650200,"2025-12-11","INET"
845,845,845,845,83667700,"2025-12-12","INET"