"Open","High","Low","Close","Volume","Date","Emiten"
115,141,101,101,689999800,"2023-02-08","VAST"
94,105,94,96,86919900,"2023-02-09","VAST"
97,122,96,120,495230200,"2023-02-10","VAST"
122,126,112,112,126197800,"2023-02-13","VAST"
105,116,105,108,189617800,"2023-02-14","VAST"
102,111,102,105,40157300,"2023-02-15","VAST"
106,113,106,108,75866500,"2023-02-16","VAST"
109,112,101,101,108390900,"2023-02-17","VAST"
94,99,94,94,54415300,"2023-02-20","VAST"
95,95,88,88,38689300,"2023-02-21","VAST"
82,96,82,90,61377000,"2023-02-22","VAST"
91,91,86,87,22850400,"2023-02-23","VAST"
88,90,85,87,15276500,"2023-02-24","VAST"
88,93,87,90,26281000,"2023-02-27","VAST"
91,92,88,88,10669600,"2023-02-28","VAST"
89,102,89,100,165816500,"2023-03-01","VAST"
101,106,94,95,140082500,"2023-03-02","VAST"
95,99,92,96,31665100,"2023-03-03","VAST"
97,102,96,100,47633000,"2023-03-06","VAST"
100,103,98,99,34860500,"2023-03-07","VAST"
99,104,96,97,30379700,"2023-03-08","VAST"
98,116,98,112,235982800,"2023-03-09","VAST"
114,118,106,110,155823000,"2023-03-10","VAST"
110,111,103,104,41676000,"2023-03-13","VAST"
103,106,97,98,48782900,"2023-03-14","VAST"
99,104,96,102,43903200,"2023-03-15","VAST"
102,105,98,99,50896700,"2023-03-16","VAST"
100,106,98,101,76529300,"2023-03-17","VAST"
102,111,101,110,153802700,"2023-03-20","VAST"
110,123,109,112,280615600,"2023-03-21","VAST"
112,116,107,110,48484000,"2023-03-24","VAST"
111,122,110,118,290239200,"2023-03-27","VAST"
117,119,113,113,143562600,"2023-03-28","VAST"
113,115,110,111,50151000,"2023-03-29","VAST"
111,117,109,115,144236100,"2023-03-30","VAST"
116,119,112,112,113401200,"2023-03-31","VAST"
112,115,110,114,32880100,"2023-04-03","VAST"
115,126,113,114,230130400,"2023-04-04","VAST"
115,117,112,112,28537100,"2023-04-05","VAST"
112,114,110,110,24706900,"2023-04-06","VAST"
110,112,103,103,33742400,"2023-04-10","VAST"
101,106,96,98,74417300,"2023-04-11","VAST"
99,102,98,100,16887600,"2023-04-12","VAST"
100,101,97,97,12473600,"2023-04-13","VAST"
97,103,97,97,34314700,"2023-04-14","VAST"
97,98,91,91,31959500,"2023-04-17","VAST"
90,92,87,90,23213000,"2023-04-18","VAST"
98,98,89,89,10611100,"2023-04-26","VAST"
90,95,88,93,31766400,"2023-04-27","VAST"
94,94,90,92,10637500,"2023-04-28","VAST"
91,93,89,90,8372800,"2023-05-02","VAST"
91,91,87,89,6990300,"2023-05-03","VAST"
89,91,87,90,4460100,"2023-05-04","VAST"
90,90,84,85,23675100,"2023-05-05","VAST"
85,90,82,86,31640200,"2023-05-08","VAST"
86,88,84,86,17057600,"2023-05-09","VAST"
86,87,84,86,6862900,"2023-05-10","VAST"
87,87,84,84,6360800,"2023-05-11","VAST"
79,86,79,83,2801100,"2023-05-12","VAST"
84,89,83,84,13684900,"2023-05-15","VAST"
84,87,84,86,3726100,"2023-05-16","VAST"
87,87,83,84,3589800,"2023-05-17","VAST"
85,85,79,79,29714500,"2023-05-19","VAST"
79,79,74,74,12598100,"2023-05-22","VAST"
69,72,69,69,18126500,"2023-05-23","VAST"
69,69,65,65,28931500,"2023-05-24","VAST"
61,66,61,61,16773400,"2023-05-25","VAST"
61,69,59,61,45820900,"2023-05-26","VAST"
61,62,57,59,9660700,"2023-05-29","VAST"
62,62,58,60,7434100,"2023-05-30","VAST"
60,61,56,56,6619500,"2023-05-31","VAST"
56,62,52,58,8768900,"2023-06-05","VAST"
59,62,56,60,5365200,"2023-06-06","VAST"
57,61,57,61,2573900,"2023-06-07","VAST"
61,66,61,65,9324200,"2023-06-08","VAST"
66,76,62,70,20168600,"2023-06-09","VAST"
70,73,68,68,10393200,"2023-06-12","VAST"
69,69,60,65,6682500,"2023-06-13","VAST"
65,67,64,67,2459200,"2023-06-14","VAST"
68,71,65,71,6551600,"2023-06-15","VAST"
72,72,68,71,4524000,"2023-06-16","VAST"
67,72,67,69,3794700,"2023-06-19","VAST"
71,77,69,75,21489100,"2023-06-20","VAST"
76,77,73,73,6995000,"2023-06-21","VAST"
74,76,71,76,5081700,"2023-06-22","VAST"
77,79,76,76,10684700,"2023-06-23","VAST"
76,80,73,79,8029400,"2023-06-26","VAST"
80,80,70,73,10672100,"2023-06-27","VAST"
73,78,68,74,7418600,"2023-07-03","VAST"
78,83,73,78,9914300,"2023-07-04","VAST"
78,78,75,76,2725600,"2023-07-05","VAST"
77,79,75,78,5034000,"2023-07-06","VAST"
79,80,77,78,6472100,"2023-07-07","VAST"
79,79,73,76,5336000,"2023-07-10","VAST"
77,78,71,74,10700500,"2023-07-11","VAST"
75,75,71,71,8153200,"2023-07-12","VAST"
72,74,71,73,1912900,"2023-07-13","VAST"
73,74,72,73,1694300,"2023-07-14","VAST"
74,74,71,71,1812000,"2023-07-17","VAST"
73,73,71,72,1582000,"2023-07-18","VAST"
72,77,70,74,5989700,"2023-07-20","VAST"
75,75,71,72,2694700,"2023-07-21","VAST"
72,73,71,72,2604600,"2023-07-24","VAST"
72,73,71,72,1820000,"2023-07-25","VAST"
72,73,71,72,2677700,"2023-07-26","VAST"
71,73,71,71,2554400,"2023-07-27","VAST"
72,73,70,73,2886600,"2023-07-28","VAST"
73,73,69,69,5552000,"2023-07-31","VAST"
68,74,63,70,9252500,"2023-08-01","VAST"
71,74,70,73,2170900,"2023-08-02","VAST"
73,73,70,70,1106200,"2023-08-03","VAST"
70,71,69,69,442600,"2023-08-04","VAST"
69,70,68,69,661800,"2023-08-07","VAST"
69,70,66,68,935700,"2023-08-08","VAST"
68,68,58,65,1429700,"2023-08-09","VAST"
65,68,63,64,846800,"2023-08-10","VAST"
65,67,63,66,903900,"2023-08-11","VAST"
65,66,62,63,1392600,"2023-08-14","VAST"
64,65,60,62,1133500,"2023-08-15","VAST"
61,64,59,62,2371600,"2023-08-16","VAST"
60,64,60,63,787500,"2023-08-18","VAST"
64,69,63,66,1007400,"2023-08-21","VAST"
67,67,63,65,953600,"2023-08-22","VAST"
71,71,64,65,488900,"2023-08-23","VAST"
70,70,64,67,842400,"2023-08-24","VAST"
72,72,65,66,613600,"2023-08-25","VAST"
66,66,64,64,470100,"2023-08-28","VAST"
64,68,63,66,794200,"2023-08-29","VAST"
66,74,64,71,8818700,"2023-08-30","VAST"
72,85,70,76,42577700,"2023-08-31","VAST"
77,81,76,76,19054600,"2023-09-01","VAST"
76,76,70,71,7430600,"2023-09-04","VAST"
72,73,70,70,1663200,"2023-09-05","VAST"
70,72,70,70,1147100,"2023-09-06","VAST"
70,72,67,71,1329200,"2023-09-07","VAST"
70,71,68,69,1439600,"2023-09-08","VAST"
69,71,66,67,3061300,"2023-09-11","VAST"
65,70,65,69,1253900,"2023-09-12","VAST"
67,75,67,72,10574500,"2023-09-13","VAST"
70,74,70,70,3853900,"2023-09-14","VAST"
69,72,69,71,1081700,"2023-09-15","VAST"
71,71,69,69,973200,"2023-09-18","VAST"
69,72,69,70,916200,"2023-09-19","VAST"
71,71,69,70,1164300,"2023-09-20","VAST"
70,72,69,70,1028400,"2023-09-21","VAST"
70,71,69,71,128200,"2023-09-22","VAST"
72,77,70,71,8817400,"2023-09-25","VAST"
72,73,71,71,1117700,"2023-09-26","VAST"
71,72,70,70,1047300,"2023-09-27","VAST"
71,71,69,70,751000,"2023-09-29","VAST"
70,70,68,68,1706200,"2023-10-02","VAST"
69,70,68,69,521300,"2023-10-03","VAST"
68,70,67,68,1269700,"2023-10-04","VAST"
69,80,68,75,32815100,"2023-10-05","VAST"
75,76,70,70,8367100,"2023-10-06","VAST"
69,70,67,69,3461000,"2023-10-09","VAST"
67,70,67,68,1662400,"2023-10-10","VAST"
69,71,68,70,1473700,"2023-10-11","VAST"
68,72,68,70,730600,"2023-10-12","VAST"
70,71,69,70,1284300,"2023-10-13","VAST"
70,71,69,70,772000,"2023-10-16","VAST"
74,74,68,69,1015000,"2023-10-17","VAST"
70,77,68,68,27224900,"2023-10-18","VAST"
70,70,67,67,2498600,"2023-10-19","VAST"
67,69,67,69,1448100,"2023-10-20","VAST"
69,69,65,66,2690100,"2023-10-23","VAST"
65,69,65,67,1520400,"2023-10-24","VAST"
68,69,66,67,982300,"2023-10-25","VAST"
67,69,66,67,1053500,"2023-10-26","VAST"
67,68,67,68,1419000,"2023-10-27","VAST"
68,68,66,66,519000,"2023-10-30","VAST"
68,68,65,65,1985200,"2023-10-31","VAST"
65,66,64,64,1091500,"2023-11-01","VAST"
64,66,64,64,595000,"2023-11-02","VAST"
64,66,64,64,922500,"2023-11-03","VAST"
66,66,64,65,457100,"2023-11-06","VAST"
66,68,66,67,1094000,"2023-11-07","VAST"
66,66,65,65,608500,"2023-11-08","VAST"
65,66,61,64,1280100,"2023-11-09","VAST"
64,65,63,64,432100,"2023-11-10","VAST"
64,65,63,64,231200,"2023-11-13","VAST"
63,65,61,64,421000,"2023-11-14","VAST"
76,76,62,63,804400,"2023-11-15","VAST"
59,64,59,64,1619800,"2023-11-16","VAST"
64,65,63,65,856800,"2023-11-17","VAST"
63,65,63,63,736400,"2023-11-20","VAST"
63,65,63,63,394500,"2023-11-21","VAST"
63,64,61,62,292100,"2023-11-22","VAST"
58,63,58,62,377900,"2023-11-23","VAST"
61,64,59,60,1291600,"2023-11-24","VAST"
55,62,55,59,1341700,"2023-11-27","VAST"
57,62,57,60,450400,"2023-11-28","VAST"
56,63,56,62,1625900,"2023-11-29","VAST"
60,68,60,66,5691500,"2023-11-30","VAST"
66,82,63,70,67192200,"2023-12-01","VAST"
71,76,67,71,14773200,"2023-12-04","VAST"
73,80,71,76,18511100,"2023-12-05","VAST"
77,82,73,74,9026200,"2023-12-06","VAST"
70,74,67,67,5921000,"2023-12-07","VAST"
65,68,63,67,4450600,"2023-12-08","VAST"
64,68,62,62,3928600,"2023-12-11","VAST"
64,64,56,58,15197000,"2023-12-12","VAST"
58,60,57,60,1108000,"2023-12-13","VAST"
59,60,56,59,1316400,"2023-12-14","VAST"
59,62,58,60,3594500,"2023-12-15","VAST"
59,62,56,58,4451500,"2023-12-18","VAST"
59,59,56,58,4709800,"2023-12-19","VAST"
58,62,58,60,3571800,"2023-12-20","VAST"
63,63,58,59,1966800,"2023-12-21","VAST"
62,62,58,59,641100,"2023-12-22","VAST"
59,63,59,60,6440600,"2023-12-27","VAST"
65,65,59,62,1051500,"2023-12-28","VAST"
66,66,60,61,1026600,"2023-12-29","VAST"
65,65,60,63,2803100,"2024-01-02","VAST"
66,68,60,62,20600800,"2024-01-03","VAST"
62,63,60,62,4308000,"2024-01-04","VAST"
60,63,60,61,1682600,"2024-01-05","VAST"
57,62,57,62,1896800,"2024-01-08","VAST"
60,64,60,61,3251300,"2024-01-09","VAST"
61,63,60,61,2219400,"2024-01-10","VAST"
57,62,57,61,277200,"2024-01-11","VAST"
60,62,60,61,524100,"2024-01-12","VAST"
61,61,61,61,0,"2024-01-15","VAST"
60,63,60,61,1715700,"2024-01-16","VAST"
60,63,60,61,1045600,"2024-01-17","VAST"
61,62,59,60,2648900,"2024-01-18","VAST"
56,61,56,61,1036600,"2024-01-19","VAST"
59,62,59,62,1120800,"2024-01-22","VAST"
61,62,60,62,319900,"2024-01-23","VAST"
61,65,61,61,4163300,"2024-01-24","VAST"
61,64,61,63,2327400,"2024-01-25","VAST"
63,65,61,62,5963600,"2024-01-26","VAST"
62,63,61,62,2713300,"2024-01-29","VAST"
63,69,61,64,19903800,"2024-01-30","VAST"
64,65,62,64,4817200,"2024-01-31","VAST"
65,68,63,64,4766600,"2024-02-01","VAST"
64,66,63,64,3090300,"2024-02-02","VAST"
64,65,62,63,2722900,"2024-02-05","VAST"
63,65,62,64,4794000,"2024-02-06","VAST"
64,65,62,64,3456900,"2024-02-07","VAST"
64,66,62,65,3908700,"2024-02-12","VAST"
65,66,63,65,796100,"2024-02-13","VAST"
65,65,63,64,384200,"2024-02-15","VAST"
64,65,64,65,204200,"2024-02-16","VAST"
65,65,63,64,2554800,"2024-02-19","VAST"
64,66,63,64,2606100,"2024-02-20","VAST"
63,65,63,63,2649500,"2024-02-21","VAST"
62,65,62,64,716100,"2024-02-22","VAST"
64,65,64,64,2311000,"2024-02-23","VAST"
63,64,63,64,2204700,"2024-02-26","VAST"
63,65,63,64,1658300,"2024-02-27","VAST"
64,77,63,68,47165000,"2024-02-28","VAST"
68,71,66,66,12809700,"2024-02-29","VAST"
66,69,65,67,8032500,"2024-03-01","VAST"
67,69,65,66,5259000,"2024-03-04","VAST"
66,68,65,66,1675400,"2024-03-05","VAST"
66,70,65,67,2871500,"2024-03-06","VAST"
67,69,66,68,1236600,"2024-03-07","VAST"
68,70,66,66,7560900,"2024-03-08","VAST"
66,68,66,66,1595100,"2024-03-13","VAST"
66,68,66,66,1941400,"2024-03-14","VAST"
66,68,65,66,4051300,"2024-03-15","VAST"
66,70,66,68,7111800,"2024-03-18","VAST"
68,69,67,68,3481300,"2024-03-19","VAST"
68,71,68,68,1604800,"2024-03-20","VAST"
68,70,67,68,2110400,"2024-03-21","VAST"
70,71,67,70,4290600,"2024-03-22","VAST"
70,70,70,70,0,"2024-03-25","VAST"
70,70,70,70,0,"2024-03-26","VAST"
73,76,72,75,4977300,"2024-03-27","VAST"
74,77,74,76,5374400,"2024-03-28","VAST"
80,81,75,77,6216400,"2024-04-01","VAST"
77,79,75,76,4746200,"2024-04-02","VAST"
76,77,72,75,11106600,"2024-04-03","VAST"
75,77,73,75,4729900,"2024-04-04","VAST"
75,79,74,76,5155800,"2024-04-05","VAST"
76,77,74,75,5807900,"2024-04-16","VAST"
76,77,75,75,5549300,"2024-04-17","VAST"
76,78,75,77,3005300,"2024-04-18","VAST"
78,78,75,76,4220300,"2024-04-19","VAST"
76,79,74,76,6303200,"2024-04-22","VAST"
76,78,76,78,4661000,"2024-04-23","VAST"
85,85,78,78,7257600,"2024-04-24","VAST"
78,78,75,75,4782500,"2024-04-25","VAST"
75,76,70,70,3150600,"2024-04-26","VAST"
70,75,70,73,1619500,"2024-04-29","VAST"
73,78,72,75,5186700,"2024-04-30","VAST"
75,77,75,75,2981900,"2024-05-02","VAST"
75,76,71,73,1775000,"2024-05-03","VAST"
73,75,73,74,2725400,"2024-05-06","VAST"
74,76,73,73,2963000,"2024-05-07","VAST"
73,75,71,71,1532900,"2024-05-08","VAST"
72,75,72,73,2695200,"2024-05-13","VAST"
72,76,72,73,2971000,"2024-05-14","VAST"
73,75,72,74,5146100,"2024-05-15","VAST"
74,76,73,75,4310700,"2024-05-16","VAST"
75,76,73,74,4326800,"2024-05-17","VAST"
74,77,74,77,3251700,"2024-05-20","VAST"
76,78,76,77,4407600,"2024-05-21","VAST"
77,80,76,76,3714000,"2024-05-22","VAST"
76,78,76,77,6959100,"2024-05-27","VAST"
76,78,76,77,3374800,"2024-05-28","VAST"
77,77,75,75,2448000,"2024-05-29","VAST"
75,75,74,74,4860300,"2024-05-30","VAST"
74,76,73,73,1786800,"2024-05-31","VAST"
74,76,74,76,3996300,"2024-06-03","VAST"
76,79,76,77,3526600,"2024-06-04","VAST"
77,80,76,77,2902600,"2024-06-05","VAST"
77,80,77,78,3486000,"2024-06-06","VAST"
78,83,78,80,5268500,"2024-06-07","VAST"
81,94,80,88,22656100,"2024-06-10","VAST"
89,93,85,92,7418200,"2024-06-11","VAST"
92,100,87,88,25443300,"2024-06-12","VAST"
88,90,84,89,5251000,"2024-06-13","VAST"
89,89,86,87,2182800,"2024-06-14","VAST"
87,89,79,83,3589900,"2024-06-19","VAST"
83,85,82,83,1595700,"2024-06-20","VAST"
83,89,82,86,4144000,"2024-06-21","VAST"
88,92,87,90,4383600,"2024-06-24","VAST"
90,92,88,90,2871700,"2024-06-25","VAST"
91,96,85,88,5660300,"2024-06-26","VAST"
88,91,86,90,5216900,"2024-06-27","VAST"
90,95,86,92,8181500,"2024-06-28","VAST"
91,96,91,93,3739100,"2024-07-01","VAST"
93,94,92,93,1557700,"2024-07-02","VAST"
91,96,90,93,3942400,"2024-07-03","VAST"
93,95,91,94,2418900,"2024-07-04","VAST"
94,95,92,93,2038200,"2024-07-05","VAST"
93,93,82,84,5073800,"2024-07-08","VAST"
86,90,83,88,5057700,"2024-07-09","VAST"
88,91,87,90,2280500,"2024-07-10","VAST"
90,94,89,92,4291300,"2024-07-11","VAST"
92,94,91,92,3301400,"2024-07-12","VAST"
91,93,90,92,1803300,"2024-07-15","VAST"
92,94,91,92,1587100,"2024-07-16","VAST"
91,92,88,90,3050500,"2024-07-17","VAST"
90,92,89,92,2242300,"2024-07-18","VAST"
92,93,90,91,2612300,"2024-07-19","VAST"
92,92,89,91,2765000,"2024-07-22","VAST"
91,92,91,91,3310700,"2024-07-23","VAST"
89,91,88,89,2277800,"2024-07-24","VAST"
88,89,85,85,6792900,"2024-07-25","VAST"
85,87,83,84,3188600,"2024-07-26","VAST"
84,85,80,81,4405300,"2024-07-29","VAST"
81,87,81,82,5024500,"2024-07-30","VAST"
82,83,80,80,2142000,"2024-07-31","VAST"
80,82,80,80,2356900,"2024-08-01","VAST"
80,82,75,75,4138600,"2024-08-02","VAST"
72,75,69,72,2433200,"2024-08-05","VAST"
71,72,69,70,2988500,"2024-08-06","VAST"
70,71,69,70,2462000,"2024-08-07","VAST"
71,72,70,72,2374000,"2024-08-08","VAST"
72,75,72,74,3898700,"2024-08-09","VAST"
74,77,72,76,2965300,"2024-08-12","VAST"
76,81,75,81,4617100,"2024-08-13","VAST"
81,83,78,82,3418000,"2024-08-14","VAST"
82,83,78,79,2318800,"2024-08-15","VAST"
78,80,77,77,1045700,"2024-08-16","VAST"
77,77,75,76,897500,"2024-08-19","VAST"
76,77,74,74,1136200,"2024-08-20","VAST"
74,75,73,73,1420200,"2024-08-21","VAST"
73,74,72,73,775600,"2024-08-22","VAST"
73,74,71,71,568300,"2024-08-23","VAST"
71,76,70,74,5518600,"2024-08-26","VAST"
75,75,71,72,3813100,"2024-08-27","VAST"
72,73,67,68,7246400,"2024-08-28","VAST"
68,71,68,70,1135900,"2024-08-29","VAST"
70,70,69,69,471900,"2024-08-30","VAST"
69,70,67,69,4176200,"2024-09-02","VAST"
69,70,67,69,3191900,"2024-09-03","VAST"
68,69,66,68,2253100,"2024-09-04","VAST"
69,71,67,71,3113900,"2024-09-05","VAST"
71,73,70,71,2909200,"2024-09-06","VAST"
72,74,69,70,1006000,"2024-09-09","VAST"
70,72,70,71,428200,"2024-09-10","VAST"
70,72,69,71,219200,"2024-09-11","VAST"
71,71,69,71,134300,"2024-09-12","VAST"
71,76,68,69,8874000,"2024-09-13","VAST"
69,71,69,69,4567700,"2024-09-17","VAST"
69,72,69,72,2966500,"2024-09-18","VAST"
72,73,70,71,4809900,"2024-09-19","VAST"
71,73,71,72,4297000,"2024-09-20","VAST"
72,73,71,71,597200,"2024-09-23","VAST"
72,74,71,74,5950100,"2024-09-24","VAST"
74,77,72,72,1195200,"2024-09-25","VAST"
73,74,72,72,486400,"2024-09-26","VAST"
73,73,71,72,5405600,"2024-09-27","VAST"
71,73,71,72,482700,"2024-09-30","VAST"
72,73,71,73,495500,"2024-10-01","VAST"
73,74,72,73,478800,"2024-10-02","VAST"
73,75,72,73,351300,"2024-10-03","VAST"
72,74,71,71,939500,"2024-10-04","VAST"
71,73,71,72,2577100,"2024-10-07","VAST"
72,74,72,74,377500,"2024-10-08","VAST"
74,75,73,74,597100,"2024-10-09","VAST"
73,79,73,74,253100,"2024-10-10","VAST"
74,74,72,74,76500,"2024-10-11","VAST"
74,74,71,71,593600,"2024-10-14","VAST"
71,73,70,71,398300,"2024-10-15","VAST"
71,72,71,72,364500,"2024-10-16","VAST"
71,73,71,73,995800,"2024-10-17","VAST"
73,75,69,73,2692500,"2024-10-18","VAST"
73,74,71,71,549000,"2024-10-21","VAST"
71,74,70,72,2295300,"2024-10-22","VAST"
72,73,71,71,1983600,"2024-10-23","VAST"
72,74,70,72,1044300,"2024-10-24","VAST"
71,72,71,71,458200,"2024-10-25","VAST"
72,74,70,72,1977900,"2024-10-28","VAST"
72,73,71,72,1860200,"2024-10-29","VAST"
72,73,71,73,1253800,"2024-10-30","VAST"
73,77,72,73,2479100,"2024-10-31","VAST"
72,74,71,71,912200,"2024-11-01","VAST"
71,82,71,74,2614900,"2024-11-04","VAST"
72,77,72,74,2666700,"2024-11-05","VAST"
74,75,74,75,2316200,"2024-11-06","VAST"
76,76,74,74,425400,"2024-11-07","VAST"
73,75,73,73,862100,"2024-11-08","VAST"
74,76,73,75,2325100,"2024-11-11","VAST"
75,76,73,75,3115700,"2024-11-12","VAST"
75,76,73,76,1936100,"2024-11-13","VAST"
76,76,74,75,2720600,"2024-11-14","VAST"
76,89,65,68,35637600,"2024-11-15","VAST"
69,72,67,70,4623400,"2024-11-18","VAST"
70,75,70,72,3831900,"2024-11-19","VAST"
72,74,71,73,2099400,"2024-11-20","VAST"
73,77,72,73,3995900,"2024-11-21","VAST"
75,76,74,74,1647400,"2024-11-22","VAST"
75,79,74,74,1385800,"2024-11-25","VAST"
76,76,74,76,2614600,"2024-11-26","VAST"
74,76,74,75,4499300,"2024-11-28","VAST"
75,75,69,71,2278400,"2024-11-29","VAST"
72,75,71,74,1528500,"2024-12-02","VAST"
74,75,72,73,1202900,"2024-12-03","VAST"
73,75,73,74,1349100,"2024-12-04","VAST"
74,75,74,75,190500,"2024-12-05","VAST"
75,75,74,75,931700,"2024-12-06","VAST"
75,75,73,74,729300,"2024-12-09","VAST"
73,74,72,72,1404900,"2024-12-10","VAST"
72,73,72,72,110900,"2024-12-11","VAST"
72,73,71,73,60400,"2024-12-12","VAST"
72,72,70,71,561600,"2024-12-13","VAST"
72,73,70,71,65800,"2024-12-16","VAST"
71,73,69,73,26600,"2024-12-17","VAST"
73,73,70,71,72200,"2024-12-18","VAST"
71,72,69,70,224300,"2024-12-19","VAST"
70,70,68,70,80900,"2024-12-20","VAST"
70,70,69,70,84100,"2024-12-23","VAST"
69,70,69,70,46300,"2024-12-24","VAST"
69,72,69,71,185700,"2024-12-27","VAST"
71,71,69,69,124400,"2024-12-30","VAST"
70,70,69,70,36700,"2025-01-02","VAST"
70,70,68,69,73100,"2025-01-03","VAST"
69,70,68,69,223400,"2025-01-06","VAST"
70,70,68,69,444400,"2025-01-07","VAST"
70,72,70,71,306500,"2025-01-08","VAST"
72,72,70,72,216500,"2025-01-09","VAST"
72,73,71,71,206300,"2025-01-10","VAST"
71,71,69,70,48800,"2025-01-13","VAST"
69,71,67,70,73600,"2025-01-14","VAST"
69,71,68,68,114700,"2025-01-15","VAST"
69,71,69,71,590600,"2025-01-16","VAST"
71,72,69,72,303500,"2025-01-17","VAST"
73,73,70,72,141700,"2025-01-20","VAST"
72,73,69,70,325100,"2025-01-21","VAST"
70,72,69,72,324100,"2025-01-22","VAST"
73,73,71,72,161600,"2025-01-23","VAST"
72,74,72,72,559900,"2025-01-24","VAST"
72,75,70,75,802200,"2025-01-30","VAST"
75,78,72,78,758700,"2025-01-31","VAST"
78,84,77,83,2327400,"2025-02-03","VAST"
83,83,75,75,1326200,"2025-02-04","VAST"
75,80,72,77,902900,"2025-02-05","VAST"
77,81,75,76,460700,"2025-02-06","VAST"
77,99,77,88,71063000,"2025-02-07","VAST"
88,89,80,83,11662600,"2025-02-10","VAST"
82,82,75,79,12518900,"2025-02-11","VAST"
79,83,75,78,5326500,"2025-02-12","VAST"
78,79,76,78,2285100,"2025-02-13","VAST"
78,79,77,77,1943700,"2025-02-14","VAST"
78,79,75,78,2988800,"2025-02-17","VAST"
78,89,76,85,16074800,"2025-02-18","VAST"
85,90,82,85,1803900,"2025-02-19","VAST"
85,87,82,85,1398900,"2025-02-20","VAST"
86,92,83,89,2405700,"2025-02-21","VAST"
91,94,88,93,4122500,"2025-02-24","VAST"
93,95,88,89,1470200,"2025-02-25","VAST"
90,120,90,120,139102300,"2025-02-26","VAST"
117,118,101,101,44920700,"2025-02-27","VAST"
100,100,93,93,15321400,"2025-02-28","VAST"
98,98,87,92,14366400,"2025-03-03","VAST"
95,95,88,90,9954300,"2025-03-04","VAST"
90,92,88,89,9586400,"2025-03-05","VAST"
90,106,89,99,40408700,"2025-03-06","VAST"
99,100,94,95,7141900,"2025-03-07","VAST"
95,105,93,98,10685500,"2025-03-10","VAST"
96,103,95,99,11798100,"2025-03-11","VAST"
102,128,100,102,77845200,"2025-03-12","VAST"
103,103,95,97,11141100,"2025-03-13","VAST"
97,103,95,99,6633100,"2025-03-14","VAST"
100,122,99,119,24425300,"2025-03-17","VAST"
120,131,97,112,27279300,"2025-03-18","VAST"
112,132,110,117,41889300,"2025-03-19","VAST"
117,121,110,112,14579700,"2025-03-20","VAST"
112,116,110,114,3022500,"2025-03-21","VAST"
116,116,103,109,3263100,"2025-03-24","VAST"
109,110,104,107,2465100,"2025-03-25","VAST"
105,112,105,111,2473400,"2025-03-26","VAST"
111,114,109,112,1654800,"2025-03-27","VAST"
108,109,96,102,3607900,"2025-04-08","VAST"
100,107,99,106,860000,"2025-04-09","VAST"
107,114,103,113,1418800,"2025-04-10","VAST"
113,117,111,114,2973500,"2025-04-11","VAST"
114,116,108,111,2427800,"2025-04-14","VAST"
111,115,111,113,435700,"2025-04-15","VAST"
116,116,110,113,899900,"2025-04-16","VAST"
110,113,109,110,432100,"2025-04-17","VAST"
110,112,109,111,412300,"2025-04-21","VAST"
111,111,103,105,7e+05,"2025-04-22","VAST"
106,110,104,108,1229000,"2025-04-23","VAST"
108,110,105,105,1030100,"2025-04-24","VAST"
107,107,104,105,1042200,"2025-04-25","VAST"
107,118,104,114,2545800,"2025-04-28","VAST"
116,116,111,111,2508600,"2025-04-29","VAST"
114,124,105,114,4567900,"2025-04-30","VAST"
118,124,113,120,3057100,"2025-05-02","VAST"
120,126,118,124,6920500,"2025-05-05","VAST"
129,129,119,121,4187900,"2025-05-06","VAST"
121,123,112,119,5854900,"2025-05-07","VAST"
118,118,114,117,5335000,"2025-05-08","VAST"
116,119,114,117,3169700,"2025-05-09","VAST"
117,119,113,114,2699400,"2025-05-14","VAST"
114,117,111,114,5278200,"2025-05-15","VAST"
114,117,110,112,3485300,"2025-05-16","VAST"
112,123,108,120,3462800,"2025-05-19","VAST"
119,121,116,116,2727800,"2025-05-20","VAST"
120,120,111,119,986100,"2025-05-21","VAST"
118,122,114,122,1387900,"2025-05-22","VAST"
121,128,120,128,1054900,"2025-05-23","VAST"
128,164,118,121,7901800,"2025-05-26","VAST"
122,131,117,126,1964700,"2025-05-27","VAST"
126,130,122,124,786600,"2025-05-28","VAST"
124,124,119,121,318800,"2025-06-02","VAST"
120,126,119,121,1242400,"2025-06-03","VAST"
122,123,118,119,2599400,"2025-06-04","VAST"
119,121,116,116,467600,"2025-06-05","VAST"
116,125,115,124,1579500,"2025-06-10","VAST"
121,125,120,124,3689400,"2025-06-11","VAST"
124,128,122,124,4528500,"2025-06-12","VAST"
123,126,123,125,3675700,"2025-06-13","VAST"
123,125,119,123,4912000,"2025-06-16","VAST"
123,130,123,124,5125900,"2025-06-17","VAST"
124,129,121,122,208000,"2025-06-18","VAST"
122,129,121,123,364200,"2025-06-19","VAST"
124,125,119,122,698100,"2025-06-20","VAST"
119,124,117,122,316900,"2025-06-23","VAST"
120,130,120,127,534800,"2025-06-24","VAST"
127,127,123,127,1051800,"2025-06-25","VAST"
127,127,125,127,466000,"2025-06-26","VAST"
127,161,127,147,88041700,"2025-06-30","VAST"
147,148,135,140,19972600,"2025-07-01","VAST"
139,142,138,141,6850800,"2025-07-02","VAST"
140,142,138,139,6085400,"2025-07-03","VAST"
140,141,138,140,5875600,"2025-07-04","VAST"
140,140,134,140,7431900,"2025-07-07","VAST"
140,142,138,139,5726400,"2025-07-08","VAST"
139,140,137,139,4996100,"2025-07-09","VAST"
139,140,138,139,5551400,"2025-07-10","VAST"
139,140,138,138,2861300,"2025-07-11","VAST"
139,139,136,138,2911200,"2025-07-14","VAST"
138,163,137,150,21997300,"2025-07-15","VAST"
154,165,151,165,14554000,"2025-07-16","VAST"
165,175,159,173,9387500,"2025-07-17","VAST"
173,176,172,175,3768100,"2025-07-18","VAST"
176,183,175,183,6787300,"2025-07-21","VAST"
183,185,181,184,5674700,"2025-07-22","VAST"
185,191,181,191,7503000,"2025-07-23","VAST"
191,200,190,200,9865700,"2025-07-24","VAST"
200,232,182,192,20673200,"2025-07-25","VAST"
193,210,191,208,10219700,"2025-07-28","VAST"
210,234,208,234,11520400,"2025-07-29","VAST"
232,232,199,199,15141100,"2025-07-30","VAST"
188,190,170,170,38802800,"2025-07-31","VAST"
155,169,153,167,5695800,"2025-08-01","VAST"
165,165,156,162,2015700,"2025-08-04","VAST"
162,162,148,152,6602700,"2025-08-05","VAST"
158,159,150,150,2435000,"2025-08-06","VAST"
150,152,148,150,1131500,"2025-08-07","VAST"
150,150,146,147,772600,"2025-08-08","VAST"
148,158,146,155,2594700,"2025-08-11","VAST"
155,160,146,159,7793200,"2025-08-12","VAST"
159,168,159,166,9405300,"2025-08-13","VAST"
167,175,166,170,8973000,"2025-08-14","VAST"
170,172,165,166,6535500,"2025-08-15","VAST"
NA,NA,NA,NA,NA,"2025-08-18","VAST"
165,170,165,167,4860800,"2025-08-19","VAST"
167,171,166,168,6513200,"2025-08-20","VAST"
168,172,167,171,6672600,"2025-08-21","VAST"
171,176,170,175,9562400,"2025-08-22","VAST"
176,183,176,179,10141100,"2025-08-25","VAST"
179,183,178,180,6891700,"2025-08-26","VAST"
180,182,174,177,4435800,"2025-08-27","VAST"
177,180,176,179,6320600,"2025-08-28","VAST"
180,180,170,176,2350800,"2025-08-29","VAST"
175,175,170,170,757700,"2025-09-01","VAST"
170,177,170,176,6946800,"2025-09-02","VAST"
176,180,175,177,5241300,"2025-09-03","VAST"
177,179,173,175,2729700,"2025-09-04","VAST"
176,180,174,178,7213300,"2025-09-08","VAST"
175,187,175,179,13944500,"2025-09-09","VAST"
180,194,178,194,16081400,"2025-09-10","VAST"
194,197,188,194,7503500,"2025-09-11","VAST"
194,195,189,189,3405900,"2025-09-12","VAST"
189,200,188,196,15522200,"2025-09-15","VAST"
196,202,195,196,8170500,"2025-09-16","VAST"
196,197,185,192,4104700,"2025-09-17","VAST"
193,194,191,192,3935500,"2025-09-18","VAST"
192,194,190,193,2627000,"2025-09-19","VAST"
193,194,191,193,1857600,"2025-09-22","VAST"
193,208,193,204,17039500,"2025-09-23","VAST"
204,206,197,199,2375300,"2025-09-24","VAST"
200,200,192,193,1978600,"2025-09-25","VAST"
193,204,193,198,9098300,"2025-09-26","VAST"
198,199,193,194,1958200,"2025-09-29","VAST"
194,199,192,194,5324100,"2025-09-30","VAST"
194,196,175,176,6401600,"2025-10-01","VAST"
176,177,163,168,3365400,"2025-10-02","VAST"
168,169,163,163,6324100,"2025-10-03","VAST"
162,162,153,156,916900,"2025-10-06","VAST"
156,158,156,156,272000,"2025-10-07","VAST"
156,160,153,156,1942600,"2025-10-08","VAST"
156,160,155,158,2524900,"2025-10-09","VAST"
158,159,157,157,988200,"2025-10-10","VAST"
157,159,154,155,1075600,"2025-10-13","VAST"
155,155,149,151,599400,"2025-10-14","VAST"
151,151,146,148,339000,"2025-10-15","VAST"
148,151,147,151,363400,"2025-10-16","VAST"
151,154,150,151,360700,"2025-10-17","VAST"
151,151,149,150,126800,"2025-10-20","VAST"
150,151,149,151,231700,"2025-10-21","VAST"
151,164,151,161,1484700,"2025-10-22","VAST"
160,161,155,156,382100,"2025-10-23","VAST"
156,158,155,158,182200,"2025-10-24","VAST"
157,158,152,155,284900,"2025-10-27","VAST"
155,155,152,152,174000,"2025-10-28","VAST"
152,154,150,154,340600,"2025-10-29","VAST"
153,154,146,152,335100,"2025-10-30","VAST"
152,152,149,149,113800,"2025-10-31","VAST"
149,150,147,150,753000,"2025-11-03","VAST"
150,151,147,147,133000,"2025-11-04","VAST"
147,147,144,144,183400,"2025-11-05","VAST"
144,144,141,141,433900,"2025-11-06","VAST"
141,142,137,139,605300,"2025-11-07","VAST"
139,144,139,144,353900,"2025-11-10","VAST"
144,146,138,142,598600,"2025-11-11","VAST"
142,155,139,152,4654800,"2025-11-12","VAST"
152,153,149,151,1722100,"2025-11-13","VAST"
150,162,150,153,5348200,"2025-11-14","VAST"
153,155,150,155,3154300,"2025-11-17","VAST"
157,158,150,152,2068600,"2025-11-18","VAST"
151,156,151,155,3843500,"2025-11-19","VAST"
155,155,150,152,3700400,"2025-11-20","VAST"
152,153,150,151,2125400,"2025-11-21","VAST"
152,153,150,151,217000,"2025-11-24","VAST"
151,151,146,149,144600,"2025-11-25","VAST"
149,156,139,147,620700,"2025-11-26","VAST"
148,150,144,148,59300,"2025-11-27","VAST"
147,149,147,148,46700,"2025-11-28","VAST"
147,148,145,146,2186900,"2025-12-01","VAST"
146,150,141,145,4577600,"2025-12-02","VAST"
145,145,140,143,2468000,"2025-12-03","VAST"
143,143,140,141,2180400,"2025-12-04","VAST"
141,143,139,141,1434800,"2025-12-05","VAST"
142,190,140,190,56501200,"2025-12-08","VAST"
204,216,173,175,43404200,"2025-12-09","VAST"
176,184,166,174,25281800,"2025-12-10","VAST"
178,197,169,174,19845700,"2025-12-11","VAST"
180,181,168,168,1822000,"2025-12-12","VAST"