"Open","High","Low","Close","Volume","Date","Emiten"
135,141,135,141,20506300,"2023-04-10","PIPA"
190,190,190,190,18194100,"2023-04-11","PIPA"
220,256,184,193,562146100,"2023-04-12","PIPA"
194,208,180,180,153264300,"2023-04-13","PIPA"
180,185,168,168,79290300,"2023-04-14","PIPA"
168,172,157,157,27040500,"2023-04-17","PIPA"
147,162,147,147,109314900,"2023-04-18","PIPA"
147,149,137,142,65276100,"2023-04-26","PIPA"
134,146,133,133,51807600,"2023-04-27","PIPA"
136,136,124,124,51750900,"2023-04-28","PIPA"
116,126,116,119,55397800,"2023-05-02","PIPA"
120,142,120,137,368506800,"2023-05-03","PIPA"
138,139,128,128,52443300,"2023-05-04","PIPA"
127,127,120,120,9356400,"2023-05-05","PIPA"
113,116,112,112,5133600,"2023-05-08","PIPA"
105,113,105,106,75791800,"2023-05-09","PIPA"
106,110,99,99,56193500,"2023-05-10","PIPA"
93,99,93,93,19693000,"2023-05-11","PIPA"
102,102,87,87,8665200,"2023-05-12","PIPA"
81,81,81,81,2925700,"2023-05-15","PIPA"
76,76,76,76,4615400,"2023-05-16","PIPA"
71,71,71,71,3158300,"2023-05-17","PIPA"
67,67,67,67,2302100,"2023-05-19","PIPA"
63,71,63,71,46712800,"2023-05-22","PIPA"
83,83,67,67,158834400,"2023-05-23","PIPA"
63,68,63,64,30746300,"2023-05-24","PIPA"
60,64,60,61,21341400,"2023-05-25","PIPA"
61,65,58,62,30325200,"2023-05-26","PIPA"
65,65,59,59,15646900,"2023-05-29","PIPA"
59,64,58,59,29837300,"2023-05-30","PIPA"
59,60,55,56,35627400,"2023-05-31","PIPA"
56,56,51,52,15986400,"2023-06-05","PIPA"
52,54,52,54,14193600,"2023-06-06","PIPA"
54,55,52,53,7715300,"2023-06-07","PIPA"
53,54,53,53,4558200,"2023-06-08","PIPA"
53,54,53,53,4468800,"2023-06-09","PIPA"
54,57,53,56,12197000,"2023-06-12","PIPA"
57,57,55,55,4830500,"2023-06-13","PIPA"
55,56,55,55,6603000,"2023-06-14","PIPA"
56,58,55,55,15154900,"2023-06-15","PIPA"
55,57,55,56,6370800,"2023-06-16","PIPA"
56,56,55,56,5769300,"2023-06-19","PIPA"
55,56,55,55,2739300,"2023-06-20","PIPA"
56,56,55,55,3792100,"2023-06-21","PIPA"
56,56,55,55,8625600,"2023-06-22","PIPA"
55,56,55,55,1281200,"2023-06-23","PIPA"
55,56,55,55,3345600,"2023-06-26","PIPA"
55,56,55,55,2008800,"2023-06-27","PIPA"
56,56,55,56,5107000,"2023-07-03","PIPA"
56,56,55,55,2845400,"2023-07-04","PIPA"
55,56,55,55,2907200,"2023-07-05","PIPA"
55,56,55,56,5612500,"2023-07-06","PIPA"
56,56,55,56,2663700,"2023-07-07","PIPA"
56,56,55,55,2357000,"2023-07-10","PIPA"
55,56,55,56,2081500,"2023-07-11","PIPA"
56,56,54,54,2830100,"2023-07-12","PIPA"
54,56,54,54,1786100,"2023-07-13","PIPA"
55,55,54,54,1781700,"2023-07-14","PIPA"
54,55,54,54,2539900,"2023-07-17","PIPA"
55,55,54,54,9499800,"2023-07-18","PIPA"
55,55,53,53,1970900,"2023-07-20","PIPA"
54,54,53,53,8579200,"2023-07-21","PIPA"
53,54,53,54,2301200,"2023-07-24","PIPA"
54,54,53,53,1592100,"2023-07-25","PIPA"
53,54,53,53,994500,"2023-07-26","PIPA"
53,54,53,53,1592800,"2023-07-27","PIPA"
50,54,50,53,2921000,"2023-07-28","PIPA"
53,54,52,52,5840200,"2023-07-31","PIPA"
52,52,50,50,62422800,"2023-08-01","PIPA"
50,50,50,50,3074300,"2023-08-02","PIPA"
50,50,50,50,2071300,"2023-08-03","PIPA"
50,50,50,50,1399900,"2023-08-04","PIPA"
50,50,50,50,193000,"2023-08-07","PIPA"
50,50,50,50,134400,"2023-08-08","PIPA"
50,50,50,50,198900,"2023-08-09","PIPA"
50,50,50,50,77300,"2023-08-10","PIPA"
50,50,50,50,180600,"2023-08-11","PIPA"
50,50,50,50,102200,"2023-08-14","PIPA"
50,50,50,50,63200,"2023-08-15","PIPA"
50,50,50,50,30700,"2023-08-16","PIPA"
50,50,50,50,64100,"2023-08-18","PIPA"
50,50,50,50,24900,"2023-08-21","PIPA"
50,50,50,50,87700,"2023-08-22","PIPA"
50,50,50,50,55500,"2023-08-23","PIPA"
50,50,50,50,52500,"2023-08-24","PIPA"
50,50,50,50,17400,"2023-08-25","PIPA"
50,50,50,50,129700,"2023-08-28","PIPA"
50,50,50,50,279400,"2023-08-29","PIPA"
50,50,50,50,31200,"2023-08-30","PIPA"
50,50,50,50,3900,"2023-08-31","PIPA"
50,50,50,50,47300,"2023-09-01","PIPA"
50,50,50,50,35900,"2023-09-04","PIPA"
50,50,50,50,27900,"2023-09-05","PIPA"
50,50,50,50,7100,"2023-09-06","PIPA"
50,50,50,50,181200,"2023-09-07","PIPA"
50,50,50,50,1700,"2023-09-08","PIPA"
50,50,50,50,2042400,"2023-09-11","PIPA"
50,50,50,50,31800,"2023-09-12","PIPA"
50,50,50,50,6000,"2023-09-13","PIPA"
50,50,50,50,4013900,"2023-09-14","PIPA"
50,50,50,50,10900,"2023-09-15","PIPA"
50,50,50,50,110300,"2023-09-18","PIPA"
50,50,50,50,36600,"2023-09-19","PIPA"
50,50,50,50,9100,"2023-09-20","PIPA"
50,50,50,50,24800,"2023-09-21","PIPA"
50,50,50,50,145700,"2023-09-22","PIPA"
50,50,50,50,65600,"2023-09-25","PIPA"
50,50,50,50,17000,"2023-09-26","PIPA"
50,50,50,50,97700,"2023-09-27","PIPA"
50,50,50,50,177300,"2023-09-29","PIPA"
50,50,50,50,26800,"2023-10-02","PIPA"
50,50,50,50,545800,"2023-10-03","PIPA"
50,50,50,50,215300,"2023-10-04","PIPA"
50,50,50,50,2177200,"2023-10-05","PIPA"
50,50,50,50,3238300,"2023-10-06","PIPA"
50,50,50,50,81000,"2023-10-09","PIPA"
50,50,50,50,4700,"2023-10-10","PIPA"
50,50,50,50,605100,"2023-10-11","PIPA"
50,50,50,50,2500,"2023-10-12","PIPA"
50,50,50,50,14900,"2023-10-13","PIPA"
50,50,50,50,3600,"2023-10-16","PIPA"
50,50,50,50,23400,"2023-10-17","PIPA"
50,50,50,50,93700,"2023-10-18","PIPA"
50,50,50,50,600,"2023-10-19","PIPA"
50,50,50,50,71600,"2023-10-20","PIPA"
50,50,50,50,16900,"2023-10-23","PIPA"
50,50,50,50,51700,"2023-10-24","PIPA"
50,50,50,50,63600,"2023-10-25","PIPA"
50,50,50,50,18100,"2023-10-26","PIPA"
50,50,50,50,1400,"2023-10-27","PIPA"
50,50,50,50,200,"2023-10-30","PIPA"
50,50,50,50,13100,"2023-10-31","PIPA"
50,50,50,50,400,"2023-11-01","PIPA"
50,50,50,50,20100,"2023-11-02","PIPA"
50,50,50,50,600,"2023-11-03","PIPA"
50,50,50,50,100,"2023-11-06","PIPA"
50,50,50,50,96600,"2023-11-07","PIPA"
50,50,50,50,1415100,"2023-11-08","PIPA"
50,50,50,50,243800,"2023-11-09","PIPA"
50,50,50,50,10700,"2023-11-10","PIPA"
50,50,50,50,30100,"2023-11-13","PIPA"
50,50,50,50,7000,"2023-11-14","PIPA"
50,50,50,50,62800,"2023-11-15","PIPA"
50,50,50,50,60100,"2023-11-16","PIPA"
50,50,50,50,361500,"2023-11-17","PIPA"
50,50,50,50,897200,"2023-11-20","PIPA"
50,50,50,50,80800,"2023-11-21","PIPA"
50,50,50,50,81400,"2023-11-22","PIPA"
50,50,50,50,121900,"2023-11-23","PIPA"
50,50,50,50,102100,"2023-11-24","PIPA"
50,50,50,50,700,"2023-11-27","PIPA"
50,50,50,50,500,"2023-11-28","PIPA"
50,50,50,50,18300,"2023-11-29","PIPA"
50,50,50,50,402700,"2023-11-30","PIPA"
50,50,50,50,7200,"2023-12-01","PIPA"
50,50,50,50,10700,"2023-12-04","PIPA"
50,50,50,50,28500,"2023-12-05","PIPA"
50,50,50,50,1932200,"2023-12-06","PIPA"
50,50,50,50,2510400,"2023-12-07","PIPA"
50,50,50,50,7300,"2023-12-08","PIPA"
50,50,50,50,1500,"2023-12-11","PIPA"
50,50,50,50,22600,"2023-12-12","PIPA"
50,50,50,50,5100,"2023-12-13","PIPA"
50,50,50,50,2800,"2023-12-14","PIPA"
50,50,50,50,2800,"2023-12-15","PIPA"
50,50,50,50,100,"2023-12-18","PIPA"
50,50,50,50,600,"2023-12-19","PIPA"
50,50,50,50,4434900,"2023-12-20","PIPA"
50,50,50,50,500,"2023-12-21","PIPA"
50,50,50,50,101700,"2023-12-22","PIPA"
50,50,50,50,10200,"2023-12-27","PIPA"
50,50,50,50,500,"2023-12-28","PIPA"
50,50,50,50,100,"2023-12-29","PIPA"
50,50,50,50,5100,"2024-01-02","PIPA"
50,50,50,50,11900,"2024-01-03","PIPA"
50,50,50,50,12000,"2024-01-04","PIPA"
50,50,50,50,11300,"2024-01-05","PIPA"
50,50,50,50,300,"2024-01-08","PIPA"
50,50,50,50,145500,"2024-01-09","PIPA"
50,50,50,50,100,"2024-01-10","PIPA"
50,50,50,50,200,"2024-01-11","PIPA"
50,50,50,50,0,"2024-01-12","PIPA"
50,50,50,50,0,"2024-01-15","PIPA"
50,50,50,50,3100,"2024-01-16","PIPA"
50,50,50,50,4700,"2024-01-17","PIPA"
50,50,50,50,3500,"2024-01-18","PIPA"
50,50,50,50,0,"2024-01-19","PIPA"
50,50,50,50,10400,"2024-01-22","PIPA"
50,50,50,50,11000,"2024-01-23","PIPA"
50,50,50,50,0,"2024-01-24","PIPA"
50,50,50,50,0,"2024-01-25","PIPA"
50,50,50,50,0,"2024-01-26","PIPA"
50,50,50,50,18000,"2024-01-29","PIPA"
50,50,50,50,200,"2024-01-30","PIPA"
50,50,50,50,8500,"2024-01-31","PIPA"
50,50,50,50,500,"2024-02-01","PIPA"
50,50,50,50,2100,"2024-02-02","PIPA"
50,50,50,50,100,"2024-02-05","PIPA"
50,50,50,50,2400,"2024-02-06","PIPA"
50,50,50,50,0,"2024-02-07","PIPA"
50,50,50,50,0,"2024-02-12","PIPA"
50,50,50,50,1100,"2024-02-13","PIPA"
50,50,50,50,295200,"2024-02-15","PIPA"
50,50,50,50,19600,"2024-02-16","PIPA"
50,50,50,50,1100,"2024-02-19","PIPA"
50,50,50,50,200,"2024-02-20","PIPA"
50,50,50,50,1500,"2024-02-21","PIPA"
50,50,50,50,10400,"2024-02-22","PIPA"
50,50,50,50,300,"2024-02-23","PIPA"
50,50,50,50,1700,"2024-02-26","PIPA"
50,50,50,50,0,"2024-02-27","PIPA"
50,50,50,50,48500,"2024-02-28","PIPA"
50,50,50,50,500,"2024-02-29","PIPA"
50,50,50,50,11500,"2024-03-01","PIPA"
50,50,50,50,200,"2024-03-04","PIPA"
50,50,50,50,300,"2024-03-05","PIPA"
50,50,50,50,100,"2024-03-06","PIPA"
50,50,50,50,105200,"2024-03-07","PIPA"
50,50,50,50,500,"2024-03-08","PIPA"
50,50,50,50,17400,"2024-03-13","PIPA"
50,50,50,50,400,"2024-03-14","PIPA"
50,50,50,50,11100,"2024-03-15","PIPA"
50,50,50,50,1000,"2024-03-18","PIPA"
50,50,50,50,2200,"2024-03-19","PIPA"
50,50,50,50,11900,"2024-03-20","PIPA"
50,50,50,50,100,"2024-03-21","PIPA"
50,50,50,50,9400,"2024-03-22","PIPA"
50,50,50,50,0,"2024-03-25","PIPA"
50,50,50,50,0,"2024-03-26","PIPA"
50,50,50,50,100,"2024-03-27","PIPA"
50,50,50,50,2000,"2024-03-28","PIPA"
50,50,50,50,0,"2024-04-01","PIPA"
50,50,50,50,0,"2024-04-02","PIPA"
50,50,50,50,0,"2024-04-03","PIPA"
50,50,50,50,300,"2024-04-04","PIPA"
50,50,50,50,100,"2024-04-05","PIPA"
50,50,50,50,22200,"2024-04-16","PIPA"
50,50,50,50,30400,"2024-04-17","PIPA"
50,50,50,50,10300,"2024-04-18","PIPA"
50,50,50,50,20000,"2024-04-19","PIPA"
50,50,50,50,7500,"2024-04-22","PIPA"
50,50,50,50,1200,"2024-04-23","PIPA"
50,50,50,50,3400,"2024-04-24","PIPA"
50,50,50,50,47200,"2024-04-25","PIPA"
50,50,50,50,0,"2024-04-26","PIPA"
50,50,50,50,1600,"2024-04-29","PIPA"
50,50,50,50,0,"2024-04-30","PIPA"
50,50,50,50,200,"2024-05-02","PIPA"
50,50,50,50,200,"2024-05-03","PIPA"
50,50,50,50,1800,"2024-05-06","PIPA"
50,50,50,50,1200,"2024-05-07","PIPA"
50,50,50,50,1500,"2024-05-08","PIPA"
50,50,50,50,100,"2024-05-13","PIPA"
50,50,50,50,254300,"2024-05-14","PIPA"
50,50,50,50,200,"2024-05-15","PIPA"
50,50,50,50,13100,"2024-05-16","PIPA"
50,50,50,50,400,"2024-05-17","PIPA"
50,50,50,50,300,"2024-05-20","PIPA"
50,50,50,50,100,"2024-05-21","PIPA"
50,50,50,50,3000,"2024-05-22","PIPA"
50,50,50,50,14400,"2024-05-27","PIPA"
50,50,50,50,54500,"2024-05-28","PIPA"
50,50,50,50,587400,"2024-05-29","PIPA"
50,50,50,50,1700,"2024-05-30","PIPA"
45,45,45,45,18200,"2024-05-31","PIPA"
41,41,41,41,30800,"2024-06-03","PIPA"
37,37,37,37,24400,"2024-06-04","PIPA"
34,34,34,34,25600,"2024-06-05","PIPA"
31,31,31,31,71700,"2024-06-06","PIPA"
28,28,28,28,88500,"2024-06-07","PIPA"
26,26,26,26,36100,"2024-06-10","PIPA"
24,24,24,24,19500,"2024-06-11","PIPA"
22,22,22,22,13800,"2024-06-12","PIPA"
20,20,20,20,45500,"2024-06-13","PIPA"
18,18,18,18,57500,"2024-06-14","PIPA"
17,17,17,17,117500,"2024-06-19","PIPA"
16,16,16,16,25400,"2024-06-20","PIPA"
15,15,15,15,45700,"2024-06-21","PIPA"
14,14,14,14,124400,"2024-06-24","PIPA"
13,13,13,13,35300,"2024-06-25","PIPA"
12,12,12,12,1099600,"2024-06-26","PIPA"
11,11,11,11,634600,"2024-06-27","PIPA"
10,10,10,10,1020900,"2024-06-28","PIPA"
9,9,9,9,8744400,"2024-07-01","PIPA"
8,8,8,8,8380100,"2024-07-02","PIPA"
9,9,9,9,70386200,"2024-07-03","PIPA"
8,8,8,8,31109000,"2024-07-04","PIPA"
7,7,7,7,49555500,"2024-07-05","PIPA"
7,8,7,8,5068900,"2024-07-08","PIPA"
8,8,7,7,13155200,"2024-07-09","PIPA"
7,7,7,7,28020400,"2024-07-10","PIPA"
7,7,6,6,11493000,"2024-07-11","PIPA"
6,6,6,6,6542700,"2024-07-12","PIPA"
7,7,6,6,7188600,"2024-07-15","PIPA"
6,6,6,6,6341400,"2024-07-16","PIPA"
6,7,6,7,7203300,"2024-07-17","PIPA"
7,7,6,7,12115800,"2024-07-18","PIPA"
7,8,7,8,7920200,"2024-07-19","PIPA"
8,8,8,8,10874000,"2024-07-22","PIPA"
8,8,7,7,54879200,"2024-07-23","PIPA"
7,8,7,7,26018600,"2024-07-24","PIPA"
7,8,7,8,7894300,"2024-07-25","PIPA"
7,7,7,7,10521200,"2024-07-26","PIPA"
7,8,7,7,9426500,"2024-07-29","PIPA"
7,7,7,7,5385100,"2024-07-30","PIPA"
7,7,7,7,7112100,"2024-07-31","PIPA"
7,7,7,7,4206000,"2024-08-01","PIPA"
8,8,7,8,2498400,"2024-08-02","PIPA"
8,8,8,8,25794900,"2024-08-05","PIPA"
8,8,7,7,20836800,"2024-08-06","PIPA"
7,7,7,7,6103800,"2024-08-07","PIPA"
7,7,7,7,6766200,"2024-08-08","PIPA"
7,8,7,8,928500,"2024-08-09","PIPA"
8,8,7,8,719200,"2024-08-12","PIPA"
8,8,7,8,641000,"2024-08-13","PIPA"
8,8,7,7,1130300,"2024-08-14","PIPA"
7,8,7,8,858200,"2024-08-15","PIPA"
8,8,7,8,9284600,"2024-08-16","PIPA"
7,8,7,7,1177500,"2024-08-19","PIPA"
7,8,7,7,7184500,"2024-08-20","PIPA"
7,7,7,7,3479900,"2024-08-21","PIPA"
7,8,7,8,2347100,"2024-08-22","PIPA"
7,8,7,8,1963800,"2024-08-23","PIPA"
8,9,8,9,30852700,"2024-08-26","PIPA"
10,10,10,10,24538700,"2024-08-27","PIPA"
11,11,11,11,2376500,"2024-08-28","PIPA"
12,12,12,12,2797300,"2024-08-29","PIPA"
13,13,13,13,5480700,"2024-08-30","PIPA"
13,13,12,12,28962700,"2024-09-02","PIPA"
11,11,11,11,3508600,"2024-09-03","PIPA"
10,11,10,11,21609600,"2024-09-04","PIPA"
11,12,10,12,15914200,"2024-09-05","PIPA"
13,13,11,11,23337900,"2024-09-06","PIPA"
10,11,10,10,27881600,"2024-09-09","PIPA"
11,11,11,11,4509900,"2024-09-10","PIPA"
11,11,11,11,1947100,"2024-09-11","PIPA"
10,11,10,11,4775400,"2024-09-12","PIPA"
10,11,10,11,1029700,"2024-09-13","PIPA"
11,11,10,11,571000,"2024-09-17","PIPA"
10,11,10,11,797700,"2024-09-18","PIPA"
10,10,10,10,12780000,"2024-09-19","PIPA"
10,10,10,10,2761200,"2024-09-20","PIPA"
10,10,10,10,4503400,"2024-09-23","PIPA"
10,10,10,10,2971000,"2024-09-24","PIPA"
10,10,10,10,2004000,"2024-09-25","PIPA"
10,10,10,10,3586800,"2024-09-26","PIPA"
10,10,10,10,3786200,"2024-09-27","PIPA"
10,10,10,10,2089500,"2024-09-30","PIPA"
10,10,10,10,492200,"2024-10-01","PIPA"
10,10,10,10,967700,"2024-10-02","PIPA"
10,10,10,10,203900,"2024-10-03","PIPA"
10,10,9,10,2316300,"2024-10-04","PIPA"
11,11,9,10,10968800,"2024-10-07","PIPA"
10,10,9,10,2544900,"2024-10-08","PIPA"
10,10,9,10,372300,"2024-10-09","PIPA"
10,10,9,10,342200,"2024-10-10","PIPA"
10,10,9,10,505300,"2024-10-11","PIPA"
9,10,9,10,684200,"2024-10-14","PIPA"
9,10,9,10,2017500,"2024-10-15","PIPA"
10,11,10,11,4388400,"2024-10-16","PIPA"
10,11,10,10,4846800,"2024-10-17","PIPA"
10,10,9,10,2493100,"2024-10-18","PIPA"
10,10,9,10,781800,"2024-10-21","PIPA"
10,10,10,10,620800,"2024-10-22","PIPA"
10,10,9,10,3023100,"2024-10-23","PIPA"
10,10,10,10,2910000,"2024-10-24","PIPA"
10,10,10,10,2471400,"2024-10-25","PIPA"
10,10,9,10,1211200,"2024-10-28","PIPA"
10,10,9,9,776500,"2024-10-29","PIPA"
9,10,9,10,381200,"2024-10-30","PIPA"
10,10,9,9,1761100,"2024-10-31","PIPA"
9,10,9,10,17455800,"2024-11-01","PIPA"
10,10,9,10,658200,"2024-11-04","PIPA"
10,10,9,10,2954600,"2024-11-05","PIPA"
9,10,9,10,927500,"2024-11-06","PIPA"
9,9,9,9,3573400,"2024-11-07","PIPA"
9,9,9,9,1971300,"2024-11-08","PIPA"
9,9,9,9,2598800,"2024-11-11","PIPA"
9,10,9,10,1648000,"2024-11-12","PIPA"
9,10,9,9,1339100,"2024-11-13","PIPA"
10,10,9,10,521000,"2024-11-14","PIPA"
10,10,9,10,102500,"2024-11-15","PIPA"
10,10,9,9,323000,"2024-11-18","PIPA"
9,10,9,10,1193100,"2024-11-19","PIPA"
10,10,9,10,203600,"2024-11-20","PIPA"
9,9,9,9,921000,"2024-11-21","PIPA"
10,10,9,9,2607100,"2024-11-22","PIPA"
9,9,9,9,1255900,"2024-11-25","PIPA"
9,10,9,10,1904100,"2024-11-26","PIPA"
9,10,9,10,1552700,"2024-11-28","PIPA"
10,10,9,9,3088300,"2024-11-29","PIPA"
9,9,9,9,1648900,"2024-12-02","PIPA"
10,10,10,10,765300,"2024-12-03","PIPA"
10,10,10,10,2611300,"2024-12-04","PIPA"
10,10,10,10,279100,"2024-12-05","PIPA"
10,10,10,10,4351900,"2024-12-06","PIPA"
10,11,10,11,4113200,"2024-12-09","PIPA"
11,12,11,12,12606900,"2024-12-10","PIPA"
13,13,13,13,9524800,"2024-12-11","PIPA"
14,14,14,14,23920600,"2024-12-12","PIPA"
15,15,15,15,16785800,"2024-12-13","PIPA"
14,14,14,14,18633000,"2024-12-16","PIPA"
13,13,13,13,4685800,"2024-12-17","PIPA"
12,12,12,12,10086500,"2024-12-18","PIPA"
11,11,11,11,1164200,"2024-12-19","PIPA"
10,10,10,10,15415600,"2024-12-20","PIPA"
11,11,11,11,5292100,"2024-12-23","PIPA"
12,12,12,12,5912700,"2024-12-24","PIPA"
12,12,12,12,4881800,"2024-12-27","PIPA"
12,12,11,11,1944900,"2024-12-30","PIPA"
11,12,11,12,3864400,"2025-01-02","PIPA"
12,13,12,13,2969600,"2025-01-03","PIPA"
14,14,14,14,7433400,"2025-01-06","PIPA"
15,15,15,15,15640400,"2025-01-07","PIPA"
16,16,16,16,3116800,"2025-01-08","PIPA"
17,17,17,17,4981100,"2025-01-09","PIPA"
18,18,18,18,10277900,"2025-01-10","PIPA"
19,19,19,19,2028900,"2025-01-13","PIPA"
20,20,20,20,3481700,"2025-01-14","PIPA"
22,22,18,18,32496700,"2025-01-15","PIPA"
17,17,17,17,4914600,"2025-01-16","PIPA"
16,16,16,16,6392700,"2025-01-17","PIPA"
15,17,15,17,26595700,"2025-01-20","PIPA"
18,18,18,18,5525900,"2025-01-21","PIPA"
17,17,17,17,5320500,"2025-01-22","PIPA"
16,18,16,18,21103600,"2025-01-23","PIPA"
18,19,18,19,15759300,"2025-01-24","PIPA"
20,20,20,20,4365400,"2025-01-30","PIPA"
22,22,22,22,6628700,"2025-01-31","PIPA"
24,24,24,24,8298100,"2025-02-03","PIPA"
26,26,22,22,35651900,"2025-02-04","PIPA"
23,24,23,24,12251600,"2025-02-05","PIPA"
24,24,22,22,2552800,"2025-02-06","PIPA"
20,20,20,20,3968600,"2025-02-07","PIPA"
19,19,18,18,5858000,"2025-02-10","PIPA"
18,18,17,17,3233100,"2025-02-11","PIPA"
17,18,17,17,4993200,"2025-02-12","PIPA"
18,18,18,18,5486800,"2025-02-13","PIPA"
19,19,19,19,2511300,"2025-02-14","PIPA"
20,20,20,20,1258400,"2025-02-17","PIPA"
22,22,22,22,11286100,"2025-02-18","PIPA"
23,23,21,21,14092900,"2025-02-19","PIPA"
22,22,22,22,2019600,"2025-02-20","PIPA"
23,23,21,21,4011400,"2025-02-21","PIPA"
20,20,20,20,8308600,"2025-02-24","PIPA"
19,19,18,18,808500,"2025-02-25","PIPA"
18,18,17,17,13652700,"2025-02-26","PIPA"
16,16,16,16,17401800,"2025-02-27","PIPA"
17,17,17,17,6064100,"2025-02-28","PIPA"
18,18,17,17,2305800,"2025-03-03","PIPA"
17,17,16,16,3132800,"2025-03-04","PIPA"
16,16,15,15,8192900,"2025-03-05","PIPA"
15,15,15,15,1390900,"2025-03-06","PIPA"
15,15,15,15,6777900,"2025-03-07","PIPA"
16,16,16,16,2883600,"2025-03-10","PIPA"
17,17,15,15,16153400,"2025-03-11","PIPA"
15,15,14,14,9404000,"2025-03-12","PIPA"
14,15,14,15,14965000,"2025-03-13","PIPA"
16,16,16,16,9039400,"2025-03-14","PIPA"
17,17,17,17,2992200,"2025-03-17","PIPA"
18,18,18,18,11037600,"2025-03-18","PIPA"
19,19,19,19,2765400,"2025-03-19","PIPA"
20,20,20,20,4727100,"2025-03-20","PIPA"
18,18,18,18,8967800,"2025-03-21","PIPA"
17,17,17,17,8047600,"2025-03-24","PIPA"
17,18,17,18,7389300,"2025-03-25","PIPA"
18,19,18,19,12127700,"2025-03-26","PIPA"
19,20,19,20,8861000,"2025-03-27","PIPA"
18,18,18,18,8672800,"2025-04-08","PIPA"
17,17,17,17,5150300,"2025-04-09","PIPA"
18,18,18,18,1516900,"2025-04-10","PIPA"
19,19,19,19,3739200,"2025-04-11","PIPA"
20,20,20,20,14103100,"2025-04-14","PIPA"
22,22,22,22,12669500,"2025-04-15","PIPA"
24,24,24,24,15404100,"2025-04-16","PIPA"
26,26,26,26,7570600,"2025-04-17","PIPA"
28,28,28,28,8751400,"2025-04-21","PIPA"
30,30,30,30,10101200,"2025-04-22","PIPA"
33,33,33,33,7950500,"2025-04-23","PIPA"
36,36,36,36,72060300,"2025-04-24","PIPA"
39,39,39,39,87472200,"2025-04-25","PIPA"
42,42,42,42,73243000,"2025-04-28","PIPA"
46,46,46,46,4115600,"2025-04-29","PIPA"
50,50,50,50,81434000,"2025-04-30","PIPA"
50,50,45,45,183372400,"2025-05-02","PIPA"
41,49,41,49,116256100,"2025-05-05","PIPA"
51,53,51,53,75137600,"2025-05-06","PIPA"
58,58,58,58,58392800,"2025-05-07","PIPA"
63,63,63,63,7877000,"2025-05-08","PIPA"
69,69,69,69,11579600,"2025-05-09","PIPA"
75,75,75,75,108557000,"2025-05-14","PIPA"
68,68,68,68,35264600,"2025-05-15","PIPA"
74,74,74,74,46184400,"2025-05-16","PIPA"
81,81,81,81,71699600,"2025-05-19","PIPA"
89,89,75,75,53391800,"2025-05-20","PIPA"
81,82,81,82,57976400,"2025-05-21","PIPA"
90,90,90,90,74465500,"2025-05-22","PIPA"
88,88,86,86,15690700,"2025-05-23","PIPA"
91,92,90,90,39507600,"2025-05-26","PIPA"
81,81,81,81,41709000,"2025-05-27","PIPA"
73,73,73,73,78107500,"2025-05-28","PIPA"
73,80,73,80,41987600,"2025-06-02","PIPA"
85,86,79,79,38630600,"2025-06-03","PIPA"
76,76,72,72,30633500,"2025-06-04","PIPA"
66,72,66,67,47670200,"2025-06-05","PIPA"
68,68,67,67,30831700,"2025-06-10","PIPA"
66,66,61,61,17626900,"2025-06-11","PIPA"
58,67,58,67,60222300,"2025-06-12","PIPA"
65,67,65,67,26383400,"2025-06-13","PIPA"
67,67,61,61,24196800,"2025-06-16","PIPA"
61,61,55,56,23016400,"2025-06-17","PIPA"
57,61,57,61,12834800,"2025-06-18","PIPA"
66,66,59,66,24274500,"2025-06-19","PIPA"
70,70,68,70,11918700,"2025-06-20","PIPA"
70,70,63,63,9268900,"2025-06-23","PIPA"
63,63,60,60,14553000,"2025-06-24","PIPA"
58,58,54,54,17654400,"2025-06-25","PIPA"
54,58,54,58,15203300,"2025-06-26","PIPA"
54,63,54,63,11907100,"2025-06-30","PIPA"
63,65,59,65,8222100,"2025-07-01","PIPA"
69,69,67,67,15218500,"2025-07-02","PIPA"
64,66,64,66,12686100,"2025-07-03","PIPA"
69,69,68,69,11807500,"2025-07-04","PIPA"
69,69,69,69,22759700,"2025-07-07","PIPA"
68,68,68,68,15644600,"2025-07-08","PIPA"
71,72,69,72,18262000,"2025-07-09","PIPA"
76,79,76,79,37294300,"2025-07-10","PIPA"
81,85,81,85,39086400,"2025-07-11","PIPA"
88,93,85,85,43900100,"2025-07-14","PIPA"
77,77,77,77,9793300,"2025-07-15","PIPA"
70,70,70,70,14480000,"2025-07-16","PIPA"
63,70,63,70,39487600,"2025-07-17","PIPA"
74,74,71,71,9443300,"2025-07-18","PIPA"
71,71,69,69,5915700,"2025-07-21","PIPA"
67,69,67,68,7288300,"2025-07-22","PIPA"
68,68,64,64,12671700,"2025-07-23","PIPA"
64,64,60,60,17988500,"2025-07-24","PIPA"
60,60,57,58,16538300,"2025-07-25","PIPA"
59,63,59,63,9675600,"2025-07-28","PIPA"
69,69,69,69,14052600,"2025-07-29","PIPA"
75,75,75,75,7534800,"2025-07-30","PIPA"
75,75,71,71,42312600,"2025-07-31","PIPA"
75,76,75,76,14207600,"2025-08-01","PIPA"
80,80,76,76,20595100,"2025-08-04","PIPA"
78,78,72,72,19165000,"2025-08-05","PIPA"
73,74,73,73,14427500,"2025-08-06","PIPA"
73,74,73,73,9487000,"2025-08-07","PIPA"
73,80,73,80,32485200,"2025-08-08","PIPA"
88,88,88,88,28864700,"2025-08-11","PIPA"
96,96,96,96,98020900,"2025-08-12","PIPA"
100,100,87,87,66755200,"2025-08-13","PIPA"
95,95,95,95,63393100,"2025-08-14","PIPA"
104,104,100,100,34488100,"2025-08-15","PIPA"
NA,NA,NA,NA,NA,"2025-08-18","PIPA"
103,103,99,99,22088600,"2025-08-19","PIPA"
100,100,93,93,14224500,"2025-08-20","PIPA"
87,90,84,90,30287600,"2025-08-21","PIPA"
99,99,98,98,23366100,"2025-08-22","PIPA"
98,98,93,95,15730100,"2025-08-25","PIPA"
97,97,95,96,7649400,"2025-08-26","PIPA"
96,104,96,104,38344200,"2025-08-27","PIPA"
110,114,110,114,40785600,"2025-08-28","PIPA"
122,153,120,153,437954700,"2025-08-29","PIPA"
142,193,137,173,646646600,"2025-09-01","PIPA"
173,173,173,173,0,"2025-09-02","PIPA"
185,192,165,175,282747200,"2025-09-03","PIPA"
180,181,149,156,143728000,"2025-09-04","PIPA"
157,167,145,145,123091000,"2025-09-08","PIPA"
146,165,137,160,172406800,"2025-09-09","PIPA"
200,216,185,216,655233900,"2025-09-10","PIPA"
216,216,216,216,0,"2025-09-11","PIPA"
216,216,216,216,0,"2025-09-12","PIPA"
216,216,216,216,0,"2025-09-15","PIPA"
216,216,216,216,0,"2025-09-16","PIPA"
216,216,216,216,0,"2025-09-17","PIPA"
216,216,216,216,0,"2025-09-18","PIPA"
216,216,216,216,0,"2025-09-19","PIPA"
236,236,236,236,37772200,"2025-09-22","PIPA"
258,258,258,258,25045300,"2025-09-23","PIPA"
282,282,282,282,86921600,"2025-09-24","PIPA"
254,300,254,300,109958100,"2025-09-25","PIPA"
288,300,288,300,48291500,"2025-09-26","PIPA"
302,302,280,280,45106500,"2025-09-29","PIPA"
270,270,254,258,39951500,"2025-09-30","PIPA"
320,322,280,322,390052000,"2025-10-01","PIPA"
354,402,344,402,247290300,"2025-10-02","PIPA"
498,500,430,500,160922000,"2025-10-03","PIPA"
615,625,590,625,130399200,"2025-10-06","PIPA"
625,625,625,625,0,"2025-10-07","PIPA"
625,625,625,625,0,"2025-10-08","PIPA"
625,625,625,625,0,"2025-10-09","PIPA"
625,625,625,625,0,"2025-10-10","PIPA"
625,625,625,625,0,"2025-10-13","PIPA"
565,565,565,565,37604700,"2025-10-14","PIPA"
510,510,510,510,10417200,"2025-10-15","PIPA"
510,510,460,460,133627200,"2025-10-16","PIPA"
414,414,414,414,22049600,"2025-10-17","PIPA"
374,374,374,374,9799600,"2025-10-20","PIPA"
338,338,338,338,14544300,"2025-10-21","PIPA"
340,370,340,370,143847300,"2025-10-22","PIPA"
420,462,400,462,475151400,"2025-10-23","PIPA"
535,540,394,394,628061600,"2025-10-24","PIPA"
380,386,336,336,94721300,"2025-10-27","PIPA"
302,406,290,358,579920000,"2025-10-28","PIPA"
358,372,306,310,218465500,"2025-10-29","PIPA"
310,328,278,304,268954900,"2025-10-30","PIPA"
300,310,290,294,59353100,"2025-10-31","PIPA"
294,338,294,302,249774700,"2025-11-03","PIPA"
304,308,284,288,79472000,"2025-11-04","PIPA"
290,298,270,272,91761800,"2025-11-05","PIPA"
278,292,256,282,209644000,"2025-11-06","PIPA"
300,312,274,292,195907000,"2025-11-07","PIPA"
304,344,288,330,387622000,"2025-11-10","PIPA"
330,332,306,312,124757600,"2025-11-11","PIPA"
318,320,300,312,59594100,"2025-11-12","PIPA"
314,314,302,304,38900800,"2025-11-13","PIPA"
306,308,284,294,96131700,"2025-11-14","PIPA"
294,314,280,284,112471800,"2025-11-17","PIPA"
284,286,270,276,42328900,"2025-11-18","PIPA"
276,290,268,282,64395400,"2025-11-19","PIPA"
290,302,276,282,177761900,"2025-11-20","PIPA"
282,286,276,278,38530500,"2025-11-21","PIPA"
276,278,270,272,43546400,"2025-11-24","PIPA"
272,278,260,260,55332300,"2025-11-25","PIPA"
260,266,238,252,149189500,"2025-11-26","PIPA"
256,278,254,258,151724200,"2025-11-27","PIPA"
256,256,242,246,53501800,"2025-11-28","PIPA"
246,246,226,226,82867000,"2025-12-01","PIPA"
226,262,226,242,140744300,"2025-12-02","PIPA"
242,244,232,240,30632500,"2025-12-03","PIPA"
242,246,236,242,34353600,"2025-12-04","PIPA"
244,260,242,246,65579900,"2025-12-05","PIPA"
246,248,236,246,31403500,"2025-12-08","PIPA"
244,246,236,240,36691400,"2025-12-09","PIPA"
240,240,228,230,44470200,"2025-12-10","PIPA"
234,240,216,224,107220700,"2025-12-11","PIPA"
224,226,202,206,85695100,"2025-12-12","PIPA"