"Open","High","Low","Close","Volume","Date","Emiten"
294,312,240,254,523871000,"2022-08-03","GULA"
238,260,238,238,64443600,"2022-08-04","GULA"
228,246,222,230,46839400,"2022-08-05","GULA"
230,256,228,240,70880900,"2022-08-08","GULA"
242,244,226,228,27004500,"2022-08-09","GULA"
228,238,224,226,13605100,"2022-08-10","GULA"
228,230,214,214,18570700,"2022-08-11","GULA"
214,218,214,214,4531200,"2022-08-12","GULA"
214,222,204,210,7528600,"2022-08-15","GULA"
210,214,204,214,5841500,"2022-08-16","GULA"
214,234,210,230,51048900,"2022-08-18","GULA"
232,234,216,216,24553500,"2022-08-19","GULA"
218,218,210,212,7117000,"2022-08-22","GULA"
212,226,210,218,10592400,"2022-08-23","GULA"
218,220,214,216,3516400,"2022-08-24","GULA"
218,218,210,214,2640700,"2022-08-25","GULA"
214,216,210,210,2546800,"2022-08-26","GULA"
210,214,208,210,3633700,"2022-08-29","GULA"
212,212,204,208,5662600,"2022-08-30","GULA"
210,214,206,208,3368700,"2022-08-31","GULA"
208,214,208,208,2240700,"2022-09-01","GULA"
208,218,208,210,6047600,"2022-09-02","GULA"
210,214,208,212,2902000,"2022-09-05","GULA"
212,212,208,210,2990200,"2022-09-06","GULA"
210,212,208,208,2706300,"2022-09-07","GULA"
208,212,206,210,4189000,"2022-09-08","GULA"
210,210,206,210,1734800,"2022-09-09","GULA"
208,210,208,208,1441700,"2022-09-12","GULA"
216,216,208,208,2049600,"2022-09-13","GULA"
208,210,204,206,3669300,"2022-09-14","GULA"
206,208,204,204,2715000,"2022-09-15","GULA"
204,208,193,198,8433500,"2022-09-16","GULA"
198,198,192,194,3144600,"2022-09-19","GULA"
195,196,190,190,1685900,"2022-09-20","GULA"
191,191,187,188,2709900,"2022-09-21","GULA"
188,189,183,184,2842100,"2022-09-22","GULA"
184,186,177,180,8809900,"2022-09-23","GULA"
181,208,181,195,22408300,"2022-09-26","GULA"
198,198,184,189,6794700,"2022-09-27","GULA"
194,194,189,189,2341700,"2022-09-28","GULA"
189,224,186,210,80979700,"2022-09-29","GULA"
216,232,199,199,59429800,"2022-09-30","GULA"
199,218,193,216,13680600,"2022-10-03","GULA"
216,224,208,208,15608000,"2022-10-04","GULA"
210,214,206,208,4731300,"2022-10-05","GULA"
212,212,195,204,5192200,"2022-10-06","GULA"
204,216,202,208,8079100,"2022-10-07","GULA"
210,210,202,206,1825900,"2022-10-10","GULA"
206,210,202,204,1899200,"2022-10-11","GULA"
206,206,196,199,6234800,"2022-10-12","GULA"
199,202,196,198,1917100,"2022-10-13","GULA"
198,198,191,195,3628300,"2022-10-14","GULA"
195,200,192,196,2844100,"2022-10-17","GULA"
196,198,194,195,1263000,"2022-10-18","GULA"
195,197,194,196,524200,"2022-10-19","GULA"
196,202,195,200,1282200,"2022-10-20","GULA"
199,210,196,208,3831400,"2022-10-21","GULA"
208,212,204,212,3514900,"2022-10-24","GULA"
212,212,202,210,3240000,"2022-10-25","GULA"
206,212,206,208,2560600,"2022-10-26","GULA"
208,210,202,208,1142200,"2022-10-27","GULA"
210,212,204,210,2754000,"2022-10-28","GULA"
212,214,202,210,4722300,"2022-10-31","GULA"
210,214,204,208,2220300,"2022-11-01","GULA"
208,212,199,204,5350200,"2022-11-02","GULA"
204,204,194,199,8121000,"2022-11-03","GULA"
199,204,197,204,3968200,"2022-11-04","GULA"
204,214,202,212,4704700,"2022-11-07","GULA"
214,218,210,218,6073700,"2022-11-08","GULA"
218,226,214,222,9237700,"2022-11-09","GULA"
222,226,216,216,5192400,"2022-11-10","GULA"
216,224,214,220,4195600,"2022-11-11","GULA"
222,222,216,220,2253700,"2022-11-14","GULA"
220,222,216,216,3491000,"2022-11-15","GULA"
216,220,210,212,2887900,"2022-11-16","GULA"
212,216,210,214,1416100,"2022-11-17","GULA"
214,220,214,218,1824200,"2022-11-18","GULA"
218,220,216,218,1526100,"2022-11-21","GULA"
220,220,216,216,2272500,"2022-11-22","GULA"
218,218,214,216,942400,"2022-11-23","GULA"
216,218,212,218,2694400,"2022-11-24","GULA"
218,222,214,218,3664400,"2022-11-25","GULA"
218,258,216,254,75657900,"2022-11-28","GULA"
254,262,242,244,31199500,"2022-11-29","GULA"
246,252,240,246,7806700,"2022-11-30","GULA"
246,270,236,262,52323300,"2022-12-01","GULA"
264,268,246,248,18470000,"2022-12-02","GULA"
248,264,244,256,15451500,"2022-12-05","GULA"
256,276,246,272,37516400,"2022-12-06","GULA"
272,274,260,268,15480000,"2022-12-07","GULA"
268,270,250,252,18070200,"2022-12-08","GULA"
254,262,246,260,14669100,"2022-12-09","GULA"
262,266,242,242,14941200,"2022-12-12","GULA"
240,252,238,250,7506000,"2022-12-13","GULA"
250,250,242,244,5971500,"2022-12-14","GULA"
244,260,242,242,11887000,"2022-12-15","GULA"
242,250,226,238,9354900,"2022-12-16","GULA"
238,262,236,252,36255200,"2022-12-19","GULA"
252,266,240,254,22523600,"2022-12-20","GULA"
256,258,250,256,4090600,"2022-12-21","GULA"
258,266,250,264,11389600,"2022-12-22","GULA"
264,278,246,266,24369900,"2022-12-23","GULA"
266,272,264,270,4576200,"2022-12-26","GULA"
274,294,270,292,39419700,"2022-12-27","GULA"
292,318,284,312,52861300,"2022-12-28","GULA"
312,320,304,316,31083700,"2022-12-29","GULA"
314,324,310,316,9784900,"2022-12-30","GULA"
316,318,294,314,21126300,"2023-01-02","GULA"
314,332,304,320,16098800,"2023-01-03","GULA"
320,332,312,318,15782400,"2023-01-04","GULA"
318,320,298,312,11792400,"2023-01-05","GULA"
312,320,308,314,12434300,"2023-01-06","GULA"
316,332,300,322,22710300,"2023-01-09","GULA"
324,336,310,312,16251200,"2023-01-10","GULA"
312,320,312,320,8334400,"2023-01-11","GULA"
322,358,318,358,24668700,"2023-01-12","GULA"
360,388,354,380,44705200,"2023-01-13","GULA"
382,400,376,394,41292100,"2023-01-16","GULA"
394,398,384,392,7100000,"2023-01-17","GULA"
392,410,390,402,19987800,"2023-01-18","GULA"
404,414,396,400,11110200,"2023-01-19","GULA"
402,404,388,394,7712700,"2023-01-20","GULA"
396,410,390,406,11809000,"2023-01-24","GULA"
406,422,404,414,16992100,"2023-01-25","GULA"
416,430,412,430,10330100,"2023-01-26","GULA"
432,448,430,440,15333200,"2023-01-27","GULA"
442,454,428,454,22881700,"2023-01-30","GULA"
454,460,452,454,14143900,"2023-01-31","GULA"
456,460,424,424,10962700,"2023-02-01","GULA"
396,444,396,444,45236600,"2023-02-02","GULA"
446,452,414,428,31425300,"2023-02-03","GULA"
428,460,424,460,25615500,"2023-02-06","GULA"
460,472,450,472,22295000,"2023-02-07","GULA"
472,478,454,478,17918000,"2023-02-08","GULA"
478,480,454,462,7648600,"2023-02-09","GULA"
462,466,430,430,5882800,"2023-02-10","GULA"
400,430,400,400,854100,"2023-02-13","GULA"
400,416,372,410,28364900,"2023-02-14","GULA"
410,422,406,422,12456600,"2023-02-15","GULA"
422,428,394,394,12502800,"2023-02-16","GULA"
394,394,368,368,579600,"2023-02-17","GULA"
368,370,344,370,24923700,"2023-02-20","GULA"
370,378,368,372,15546700,"2023-02-21","GULA"
372,376,368,372,10014200,"2023-02-22","GULA"
370,400,370,396,12873600,"2023-02-23","GULA"
396,410,392,410,11681700,"2023-02-24","GULA"
410,420,382,390,16038000,"2023-02-27","GULA"
390,392,364,364,4832900,"2023-02-28","GULA"
364,364,340,340,5685400,"2023-03-01","GULA"
336,350,326,350,12266600,"2023-03-02","GULA"
350,354,340,350,9126200,"2023-03-03","GULA"
342,354,342,348,9100900,"2023-03-06","GULA"
348,352,324,324,6505100,"2023-03-07","GULA"
324,340,308,340,17393900,"2023-03-08","GULA"
340,344,336,340,8642500,"2023-03-09","GULA"
340,340,320,338,12087200,"2023-03-10","GULA"
338,340,330,340,10491100,"2023-03-13","GULA"
340,340,318,318,7344300,"2023-03-14","GULA"
316,332,296,296,7755800,"2023-03-15","GULA"
296,320,278,314,29521700,"2023-03-16","GULA"
314,328,308,318,13989000,"2023-03-17","GULA"
318,332,304,324,20471100,"2023-03-20","GULA"
324,330,302,302,13932400,"2023-03-21","GULA"
302,302,282,282,6930600,"2023-03-24","GULA"
284,300,266,300,20325800,"2023-03-27","GULA"
300,304,290,292,12595500,"2023-03-28","GULA"
292,300,276,288,10833200,"2023-03-29","GULA"
288,290,286,290,8614300,"2023-03-30","GULA"
290,296,290,294,12964600,"2023-03-31","GULA"
296,308,296,306,13706400,"2023-04-03","GULA"
306,312,286,286,12371600,"2023-04-04","GULA"
284,302,270,298,16214300,"2023-04-05","GULA"
298,310,292,300,12537400,"2023-04-06","GULA"
298,304,286,294,14448900,"2023-04-10","GULA"
294,304,290,302,10461500,"2023-04-11","GULA"
302,324,282,284,28433400,"2023-04-12","GULA"
284,290,280,290,9056800,"2023-04-13","GULA"
290,296,270,284,37194700,"2023-04-14","GULA"
286,288,278,282,5365600,"2023-04-17","GULA"
282,290,280,284,2595900,"2023-04-18","GULA"
282,314,280,310,16387700,"2023-04-26","GULA"
324,380,310,372,45107400,"2023-04-27","GULA"
372,380,346,346,25163200,"2023-04-28","GULA"
324,364,324,352,37518600,"2023-05-02","GULA"
352,360,342,342,13151400,"2023-05-03","GULA"
342,346,320,320,8427100,"2023-05-04","GULA"
322,324,298,298,7295500,"2023-05-05","GULA"
298,320,296,312,11147800,"2023-05-08","GULA"
310,314,300,302,6292600,"2023-05-09","GULA"
302,308,296,298,3275000,"2023-05-10","GULA"
300,304,292,296,5083400,"2023-05-11","GULA"
296,300,294,300,4717100,"2023-05-12","GULA"
300,304,294,298,6524100,"2023-05-15","GULA"
298,300,292,292,4261300,"2023-05-16","GULA"
292,298,286,292,5761000,"2023-05-17","GULA"
290,294,288,290,3894800,"2023-05-19","GULA"
290,300,290,296,4875300,"2023-05-22","GULA"
290,296,290,292,3904400,"2023-05-23","GULA"
292,316,292,306,11594600,"2023-05-24","GULA"
306,306,298,298,4537600,"2023-05-25","GULA"
300,302,292,294,4126400,"2023-05-26","GULA"
292,296,276,290,11238200,"2023-05-29","GULA"
290,294,284,284,8398200,"2023-05-30","GULA"
284,286,278,280,4018200,"2023-05-31","GULA"
280,320,276,320,37549000,"2023-06-05","GULA"
320,386,320,348,59958500,"2023-06-06","GULA"
350,376,348,372,27569500,"2023-06-07","GULA"
374,382,360,368,15797100,"2023-06-08","GULA"
370,406,368,404,27395800,"2023-06-09","GULA"
402,408,392,394,15291800,"2023-06-12","GULA"
396,406,384,384,12822200,"2023-06-13","GULA"
382,402,380,400,21662800,"2023-06-14","GULA"
400,416,392,416,20511500,"2023-06-15","GULA"
414,416,400,410,17026300,"2023-06-16","GULA"
408,420,388,418,19150800,"2023-06-19","GULA"
420,420,392,402,29653400,"2023-06-20","GULA"
400,414,396,410,12178500,"2023-06-21","GULA"
410,410,398,402,11657900,"2023-06-22","GULA"
402,408,354,354,19159400,"2023-06-23","GULA"
346,354,340,350,10349700,"2023-06-26","GULA"
348,356,342,350,11738100,"2023-06-27","GULA"
352,366,350,366,13926300,"2023-07-03","GULA"
366,370,342,344,13076300,"2023-07-04","GULA"
344,346,322,322,11853100,"2023-07-05","GULA"
320,344,320,338,10863000,"2023-07-06","GULA"
340,348,336,342,11983700,"2023-07-07","GULA"
342,346,336,344,11984600,"2023-07-10","GULA"
344,348,330,330,11782800,"2023-07-11","GULA"
330,340,330,334,12565400,"2023-07-12","GULA"
336,340,330,336,8850100,"2023-07-13","GULA"
336,336,322,324,4130400,"2023-07-14","GULA"
322,326,316,324,9766500,"2023-07-17","GULA"
324,372,324,370,47373800,"2023-07-18","GULA"
372,384,334,334,31843600,"2023-07-20","GULA"
336,352,330,330,9843700,"2023-07-21","GULA"
332,336,328,334,4934400,"2023-07-24","GULA"
336,338,326,334,5031000,"2023-07-25","GULA"
334,338,326,336,6931300,"2023-07-26","GULA"
338,342,326,338,8329700,"2023-07-27","GULA"
336,340,328,338,7392400,"2023-07-28","GULA"
338,344,332,338,9102000,"2023-07-31","GULA"
336,340,328,336,9176200,"2023-08-01","GULA"
334,338,330,334,8487500,"2023-08-02","GULA"
332,334,324,330,9582200,"2023-08-03","GULA"
330,332,324,328,8193600,"2023-08-04","GULA"
328,328,318,318,9305600,"2023-08-07","GULA"
316,320,290,316,12955600,"2023-08-08","GULA"
316,328,314,324,11074600,"2023-08-09","GULA"
324,352,310,342,18902500,"2023-08-10","GULA"
344,348,340,342,8707700,"2023-08-11","GULA"
342,348,330,344,9176400,"2023-08-14","GULA"
344,358,340,354,12135300,"2023-08-15","GULA"
356,364,346,360,5932300,"2023-08-16","GULA"
360,364,334,334,8014600,"2023-08-18","GULA"
334,336,324,324,2211200,"2023-08-21","GULA"
324,334,322,330,1296000,"2023-08-22","GULA"
334,334,322,326,2083900,"2023-08-23","GULA"
326,330,324,328,686400,"2023-08-24","GULA"
328,330,324,324,668900,"2023-08-25","GULA"
326,328,316,320,2063300,"2023-08-28","GULA"
320,322,312,318,1854600,"2023-08-29","GULA"
320,322,304,308,2155900,"2023-08-30","GULA"
302,308,262,262,12189000,"2023-08-31","GULA"
260,280,240,272,3589200,"2023-09-01","GULA"
272,276,260,272,2770100,"2023-09-04","GULA"
272,280,268,272,3132900,"2023-09-05","GULA"
276,292,264,292,8098200,"2023-09-06","GULA"
294,334,294,326,18955600,"2023-09-07","GULA"
328,360,320,350,25873500,"2023-09-08","GULA"
352,360,344,348,8368200,"2023-09-11","GULA"
350,364,348,360,12802100,"2023-09-12","GULA"
360,372,360,364,8376000,"2023-09-13","GULA"
364,380,356,370,7460800,"2023-09-14","GULA"
372,380,338,340,14747700,"2023-09-15","GULA"
330,350,330,350,3773800,"2023-09-18","GULA"
350,374,350,374,8292600,"2023-09-19","GULA"
378,388,370,382,13554100,"2023-09-20","GULA"
382,384,370,370,2658600,"2023-09-21","GULA"
370,376,360,368,4726800,"2023-09-22","GULA"
368,374,348,348,4482800,"2023-09-25","GULA"
348,356,346,346,10414600,"2023-09-26","GULA"
344,352,318,352,4154100,"2023-09-27","GULA"
350,352,346,350,2006600,"2023-09-29","GULA"
348,382,340,372,18593000,"2023-10-02","GULA"
374,380,368,374,13859100,"2023-10-03","GULA"
374,380,370,380,5130600,"2023-10-04","GULA"
380,390,378,390,5790000,"2023-10-05","GULA"
392,416,390,416,17618300,"2023-10-06","GULA"
418,452,416,452,15918800,"2023-10-09","GULA"
454,474,440,444,15251500,"2023-10-10","GULA"
448,458,438,440,4734300,"2023-10-11","GULA"
420,462,420,440,8128600,"2023-10-12","GULA"
442,446,434,438,6128100,"2023-10-13","GULA"
440,460,438,460,5294800,"2023-10-16","GULA"
462,480,460,480,12974000,"2023-10-17","GULA"
482,490,480,488,5720500,"2023-10-18","GULA"
488,550,478,510,24572100,"2023-10-19","GULA"
505,570,496,498,24167800,"2023-10-20","GULA"
498,520,490,520,14780500,"2023-10-23","GULA"
525,650,520,650,54302000,"2023-10-24","GULA"
620,645,550,570,18006100,"2023-10-25","GULA"
570,605,550,600,22023200,"2023-10-26","GULA"
600,615,550,600,19385200,"2023-10-27","GULA"
600,630,590,625,17072200,"2023-10-30","GULA"
625,655,535,585,40208900,"2023-10-31","GULA"
585,605,585,600,11024200,"2023-11-01","GULA"
600,620,600,610,13042100,"2023-11-02","GULA"
610,620,570,600,10671800,"2023-11-03","GULA"
605,660,600,660,28760200,"2023-11-06","GULA"
665,700,496,496,55498500,"2023-11-07","GULA"
442,476,372,372,12274300,"2023-11-08","GULA"
280,358,280,330,38384400,"2023-11-09","GULA"
330,344,322,332,27898000,"2023-11-10","GULA"
336,340,290,296,28075000,"2023-11-13","GULA"
278,320,278,308,28249300,"2023-11-14","GULA"
312,314,300,300,14249800,"2023-11-15","GULA"
302,316,300,316,8303300,"2023-11-16","GULA"
316,324,306,316,12850900,"2023-11-17","GULA"
318,320,302,320,18924100,"2023-11-20","GULA"
320,322,312,322,8064600,"2023-11-21","GULA"
322,332,320,330,12278200,"2023-11-22","GULA"
330,336,310,310,13508400,"2023-11-23","GULA"
310,322,302,322,13514400,"2023-11-24","GULA"
322,326,310,322,7342300,"2023-11-27","GULA"
320,324,312,312,2973000,"2023-11-28","GULA"
316,316,310,312,4271100,"2023-11-29","GULA"
312,316,310,314,3325800,"2023-11-30","GULA"
314,316,306,306,2890300,"2023-12-01","GULA"
308,318,302,310,5918500,"2023-12-04","GULA"
310,326,308,322,5603400,"2023-12-05","GULA"
322,330,316,316,6327000,"2023-12-06","GULA"
318,322,312,312,2966600,"2023-12-07","GULA"
312,322,310,320,4434200,"2023-12-08","GULA"
318,322,304,306,3888000,"2023-12-11","GULA"
308,310,304,306,2526100,"2023-12-12","GULA"
306,310,302,302,2012300,"2023-12-13","GULA"
304,308,298,302,25647700,"2023-12-14","GULA"
304,328,304,304,15359200,"2023-12-15","GULA"
306,312,302,306,5126500,"2023-12-18","GULA"
306,316,306,308,3166500,"2023-12-19","GULA"
308,310,306,306,1079600,"2023-12-20","GULA"
306,314,302,308,4478100,"2023-12-21","GULA"
308,310,304,308,4446900,"2023-12-22","GULA"
306,316,306,308,8886800,"2023-12-27","GULA"
308,324,308,324,9138900,"2023-12-28","GULA"
326,332,320,324,9191100,"2023-12-29","GULA"
322,342,322,332,13279700,"2024-01-02","GULA"
332,340,328,330,9802500,"2024-01-03","GULA"
334,340,330,338,6329800,"2024-01-04","GULA"
340,344,330,336,6927500,"2024-01-05","GULA"
336,340,328,334,10107900,"2024-01-08","GULA"
334,336,314,322,8234000,"2024-01-09","GULA"
324,324,318,324,8074400,"2024-01-10","GULA"
324,326,320,324,4629200,"2024-01-11","GULA"
322,324,320,324,1823400,"2024-01-12","GULA"
324,324,324,324,0,"2024-01-15","GULA"
330,330,320,328,2855700,"2024-01-16","GULA"
328,330,314,320,4537200,"2024-01-17","GULA"
320,320,312,314,3728900,"2024-01-18","GULA"
314,314,300,306,19359300,"2024-01-19","GULA"
306,316,306,310,7013700,"2024-01-22","GULA"
312,320,302,320,12117200,"2024-01-23","GULA"
320,322,312,312,6020200,"2024-01-24","GULA"
312,322,312,318,5311800,"2024-01-25","GULA"
320,326,314,322,4328500,"2024-01-26","GULA"
322,330,322,330,7341600,"2024-01-29","GULA"
330,334,328,328,3688400,"2024-01-30","GULA"
328,330,320,330,4460100,"2024-01-31","GULA"
328,342,328,342,11061400,"2024-02-01","GULA"
342,350,336,340,9663600,"2024-02-02","GULA"
340,344,336,340,2862800,"2024-02-05","GULA"
342,352,338,352,10534500,"2024-02-06","GULA"
352,356,350,352,3674200,"2024-02-07","GULA"
354,362,354,358,6370100,"2024-02-12","GULA"
360,364,356,356,3890800,"2024-02-13","GULA"
354,386,354,386,22958500,"2024-02-15","GULA"
390,404,386,396,18425700,"2024-02-16","GULA"
396,396,380,386,4687800,"2024-02-19","GULA"
388,410,386,410,10672800,"2024-02-20","GULA"
410,416,406,410,6154800,"2024-02-21","GULA"
410,420,410,420,3943900,"2024-02-22","GULA"
420,424,412,414,3513800,"2024-02-23","GULA"
414,414,404,408,3744200,"2024-02-26","GULA"
408,410,396,398,3537900,"2024-02-27","GULA"
402,418,398,418,5344000,"2024-02-28","GULA"
420,420,412,414,2854100,"2024-02-29","GULA"
418,422,414,414,3225300,"2024-03-01","GULA"
418,432,416,432,8165300,"2024-03-04","GULA"
432,438,426,426,3654800,"2024-03-05","GULA"
426,438,422,436,7126900,"2024-03-06","GULA"
436,442,434,440,4807300,"2024-03-07","GULA"
440,442,436,440,3025400,"2024-03-08","GULA"
440,440,434,434,1696300,"2024-03-13","GULA"
434,442,434,440,4972300,"2024-03-14","GULA"
440,442,436,438,2139200,"2024-03-15","GULA"
438,452,438,452,8920400,"2024-03-18","GULA"
456,458,452,458,4058200,"2024-03-19","GULA"
460,462,452,454,4157900,"2024-03-20","GULA"
454,472,454,472,12446900,"2024-03-21","GULA"
474,480,462,462,8715000,"2024-03-22","GULA"
462,462,462,462,0,"2024-03-25","GULA"
462,462,462,462,0,"2024-03-26","GULA"
468,472,466,472,5267800,"2024-03-27","GULA"
472,474,462,464,3577600,"2024-03-28","GULA"
464,472,462,470,5364500,"2024-04-01","GULA"
470,476,452,476,11347500,"2024-04-02","GULA"
476,480,468,472,7612600,"2024-04-03","GULA"
470,478,470,472,2675800,"2024-04-04","GULA"
470,476,470,470,1921700,"2024-04-05","GULA"
470,472,462,464,4029700,"2024-04-16","GULA"
464,482,456,470,8426100,"2024-04-17","GULA"
472,472,460,470,4351900,"2024-04-18","GULA"
470,488,470,484,9857000,"2024-04-19","GULA"
484,494,480,492,7765300,"2024-04-22","GULA"
492,494,486,492,3126900,"2024-04-23","GULA"
492,494,488,488,3215800,"2024-04-24","GULA"
488,492,484,490,3791000,"2024-04-25","GULA"
490,496,488,490,2405100,"2024-04-26","GULA"
490,498,488,494,6810700,"2024-04-29","GULA"
492,505,492,505,6945100,"2024-04-30","GULA"
500,515,490,490,8627200,"2024-05-02","GULA"
490,492,458,480,21693600,"2024-05-03","GULA"
480,498,480,498,8414200,"2024-05-06","GULA"
498,535,496,520,13961200,"2024-05-07","GULA"
520,535,505,510,7173900,"2024-05-08","GULA"
510,525,500,525,8037400,"2024-05-13","GULA"
525,545,520,540,6933800,"2024-05-14","GULA"
540,550,530,540,10767500,"2024-05-15","GULA"
535,550,520,520,5386500,"2024-05-16","GULA"
520,530,510,515,6453200,"2024-05-17","GULA"
515,525,500,515,3834700,"2024-05-20","GULA"
510,550,510,550,13442500,"2024-05-21","GULA"
550,585,540,560,17074900,"2024-05-22","GULA"
560,565,545,565,8509800,"2024-05-27","GULA"
565,575,515,550,9100900,"2024-05-28","GULA"
550,600,545,600,14534400,"2024-05-29","GULA"
605,620,600,610,9539400,"2024-05-30","GULA"
610,615,595,610,12016400,"2024-05-31","GULA"
605,640,605,640,16330800,"2024-06-03","GULA"
640,655,630,655,21273800,"2024-06-04","GULA"
655,670,640,655,16880100,"2024-06-05","GULA"
655,680,645,665,15342500,"2024-06-06","GULA"
665,715,650,705,18291700,"2024-06-07","GULA"
705,725,700,720,14358300,"2024-06-10","GULA"
720,725,685,705,11092000,"2024-06-11","GULA"
705,740,690,740,16868400,"2024-06-12","GULA"
700,745,690,740,16093500,"2024-06-13","GULA"
740,750,715,725,9316400,"2024-06-14","GULA"
720,730,710,715,9341700,"2024-06-19","GULA"
710,725,710,715,9037900,"2024-06-20","GULA"
715,730,710,730,10278900,"2024-06-21","GULA"
730,760,720,720,17404400,"2024-06-24","GULA"
715,725,695,715,5536300,"2024-06-25","GULA"
715,730,705,730,5754800,"2024-06-26","GULA"
730,750,725,730,9086200,"2024-06-27","GULA"
725,740,725,740,8340100,"2024-06-28","GULA"
735,770,735,750,12587300,"2024-07-01","GULA"
750,755,735,740,5843600,"2024-07-02","GULA"
735,785,730,755,18046900,"2024-07-03","GULA"
750,765,740,760,16750700,"2024-07-04","GULA"
760,765,750,750,5364400,"2024-07-05","GULA"
745,765,740,760,8035100,"2024-07-08","GULA"
765,780,755,765,12094500,"2024-07-09","GULA"
760,770,730,750,9971300,"2024-07-10","GULA"
745,780,745,770,8241000,"2024-07-11","GULA"
775,800,765,790,11383900,"2024-07-12","GULA"
790,810,770,795,27193400,"2024-07-15","GULA"
795,820,790,800,16684100,"2024-07-16","GULA"
800,810,785,800,20903000,"2024-07-17","GULA"
800,810,800,810,4852000,"2024-07-18","GULA"
810,825,800,825,14072800,"2024-07-19","GULA"
825,830,795,805,11300500,"2024-07-22","GULA"
805,810,790,800,12082500,"2024-07-23","GULA"
800,810,790,795,10211500,"2024-07-24","GULA"
800,800,770,785,7867900,"2024-07-25","GULA"
780,805,775,795,18812600,"2024-07-26","GULA"
795,810,795,795,6034300,"2024-07-29","GULA"
795,810,795,800,5058800,"2024-07-30","GULA"
795,810,790,810,8856500,"2024-07-31","GULA"
810,860,805,860,26429400,"2024-08-01","GULA"
860,875,855,865,8690300,"2024-08-02","GULA"
865,865,840,845,9307300,"2024-08-05","GULA"
845,865,840,850,11190800,"2024-08-06","GULA"
850,880,845,870,14598600,"2024-08-07","GULA"
870,890,870,880,14744900,"2024-08-08","GULA"
880,885,835,865,14139000,"2024-08-09","GULA"
865,880,830,845,15377800,"2024-08-12","GULA"
845,845,815,825,10861800,"2024-08-13","GULA"
825,855,815,855,20226700,"2024-08-14","GULA"
855,875,850,865,11498900,"2024-08-15","GULA"
865,940,860,900,35711100,"2024-08-16","GULA"
900,1040,890,1035,57849000,"2024-08-19","GULA"
1040,1040,945,980,30400800,"2024-08-20","GULA"
980,1010,975,990,22558400,"2024-08-21","GULA"
990,995,960,980,12970000,"2024-08-22","GULA"
980,1005,970,1005,12847800,"2024-08-23","GULA"
1005,1025,990,995,20563400,"2024-08-26","GULA"
995,1005,990,1000,6530300,"2024-08-27","GULA"
1000,1005,955,980,16584400,"2024-08-28","GULA"
980,1005,970,995,13519700,"2024-08-29","GULA"
990,995,750,750,16671900,"2024-08-30","GULA"
650,735,565,605,29472000,"2024-09-02","GULA"
605,610,570,610,6519500,"2024-09-03","GULA"
610,610,486,505,20199100,"2024-09-04","GULA"
494,500,478,484,3621800,"2024-09-05","GULA"
482,500,478,488,6110900,"2024-09-06","GULA"
484,490,454,454,8202600,"2024-09-09","GULA"
454,478,454,468,6449800,"2024-09-10","GULA"
472,476,458,470,4381700,"2024-09-11","GULA"
470,474,464,470,2853100,"2024-09-12","GULA"
468,472,456,456,4693500,"2024-09-13","GULA"
460,466,456,460,1914400,"2024-09-17","GULA"
466,470,454,460,4721500,"2024-09-18","GULA"
460,460,454,456,2520600,"2024-09-19","GULA"
456,458,448,456,3422200,"2024-09-20","GULA"
456,456,446,448,1580600,"2024-09-23","GULA"
460,470,446,456,5366500,"2024-09-24","GULA"
456,458,452,456,2648000,"2024-09-25","GULA"
454,456,442,446,4301100,"2024-09-26","GULA"
446,446,380,380,14889900,"2024-09-27","GULA"
376,382,362,372,6635300,"2024-09-30","GULA"
372,374,366,374,2393400,"2024-10-01","GULA"
372,374,368,372,2097900,"2024-10-02","GULA"
372,374,366,372,1807900,"2024-10-03","GULA"
372,372,364,366,1515900,"2024-10-04","GULA"
370,370,356,366,3932100,"2024-10-07","GULA"
366,374,362,374,9379100,"2024-10-08","GULA"
374,390,372,390,5194700,"2024-10-09","GULA"
390,420,382,394,15884500,"2024-10-10","GULA"
398,400,372,376,7217300,"2024-10-11","GULA"
376,376,364,368,3978800,"2024-10-14","GULA"
368,372,350,370,14829500,"2024-10-15","GULA"
368,372,366,366,3351700,"2024-10-16","GULA"
366,368,356,368,19574300,"2024-10-17","GULA"
368,368,362,364,13272100,"2024-10-18","GULA"
366,370,364,366,1930000,"2024-10-21","GULA"
366,366,364,364,940000,"2024-10-22","GULA"
366,372,360,366,4007400,"2024-10-23","GULA"
366,366,354,354,2380700,"2024-10-24","GULA"
354,360,352,354,4839500,"2024-10-25","GULA"
354,378,348,364,21212800,"2024-10-28","GULA"
366,370,362,366,4334700,"2024-10-29","GULA"
368,372,360,362,4883800,"2024-10-30","GULA"
362,364,354,362,2721000,"2024-10-31","GULA"
362,364,354,356,3510400,"2024-11-01","GULA"
358,360,346,348,2986100,"2024-11-04","GULA"
350,360,338,358,4539400,"2024-11-05","GULA"
360,362,346,360,3923200,"2024-11-06","GULA"
360,368,356,366,1608900,"2024-11-07","GULA"
366,372,362,368,4408900,"2024-11-08","GULA"
370,370,358,362,3400100,"2024-11-11","GULA"
362,364,352,364,934800,"2024-11-12","GULA"
364,368,356,364,4795800,"2024-11-13","GULA"
364,366,356,356,1084500,"2024-11-14","GULA"
356,360,354,358,340500,"2024-11-15","GULA"
356,356,350,352,781700,"2024-11-18","GULA"
368,368,352,354,1859000,"2024-11-19","GULA"
360,370,350,352,1334500,"2024-11-20","GULA"
352,356,350,352,229500,"2024-11-21","GULA"
352,356,348,348,445500,"2024-11-22","GULA"
348,354,348,348,399800,"2024-11-25","GULA"
348,350,346,348,753400,"2024-11-26","GULA"
346,352,340,346,1610900,"2024-11-28","GULA"
348,350,344,344,1375300,"2024-11-29","GULA"
344,346,340,340,1299800,"2024-12-02","GULA"
344,354,338,348,1486000,"2024-12-03","GULA"
350,358,346,354,669500,"2024-12-04","GULA"
356,406,354,378,22099500,"2024-12-05","GULA"
378,382,362,364,2460600,"2024-12-06","GULA"
366,370,354,360,1422700,"2024-12-09","GULA"
360,362,346,352,1122200,"2024-12-10","GULA"
352,410,348,400,49292600,"2024-12-11","GULA"
402,414,356,356,36562500,"2024-12-12","GULA"
360,380,340,348,13657600,"2024-12-13","GULA"
350,360,348,348,5718800,"2024-12-16","GULA"
346,358,344,344,1799200,"2024-12-17","GULA"
344,350,336,336,3687800,"2024-12-18","GULA"
336,350,332,338,2231100,"2024-12-19","GULA"
338,350,334,334,832500,"2024-12-20","GULA"
336,340,330,330,3049100,"2024-12-23","GULA"
330,338,324,330,4943900,"2024-12-24","GULA"
330,336,328,332,1699700,"2024-12-27","GULA"
330,334,326,334,1128000,"2024-12-30","GULA"
332,334,330,330,1114700,"2025-01-02","GULA"
330,334,330,330,748200,"2025-01-03","GULA"
332,338,332,332,1673800,"2025-01-06","GULA"
332,332,328,332,1043400,"2025-01-07","GULA"
330,340,326,340,5339000,"2025-01-08","GULA"
340,340,330,330,1061400,"2025-01-09","GULA"
330,332,328,330,553900,"2025-01-10","GULA"
330,332,328,330,552700,"2025-01-13","GULA"
330,332,328,330,723800,"2025-01-14","GULA"
332,412,332,412,50219500,"2025-01-15","GULA"
450,515,424,515,140782500,"2025-01-16","GULA"
500,500,388,388,65449100,"2025-01-17","GULA"
388,388,342,342,32518700,"2025-01-20","GULA"
356,402,348,372,30118300,"2025-01-21","GULA"
374,376,350,350,6155300,"2025-01-22","GULA"
352,358,342,344,4482600,"2025-01-23","GULA"
346,352,344,344,3050900,"2025-01-24","GULA"
344,350,340,340,1484600,"2025-01-30","GULA"
342,348,324,334,3225500,"2025-01-31","GULA"
334,340,328,328,1320500,"2025-02-03","GULA"
330,336,318,322,3863700,"2025-02-04","GULA"
324,334,322,324,1353900,"2025-02-05","GULA"
324,348,324,332,4331800,"2025-02-06","GULA"
332,338,324,324,1360500,"2025-02-07","GULA"
326,332,320,320,1125600,"2025-02-10","GULA"
324,326,318,320,2098900,"2025-02-11","GULA"
320,322,318,318,1594300,"2025-02-12","GULA"
318,322,316,316,586000,"2025-02-13","GULA"
314,328,306,316,4852000,"2025-02-14","GULA"
316,354,314,328,7506800,"2025-02-17","GULA"
332,334,326,328,865400,"2025-02-18","GULA"
328,330,322,326,583800,"2025-02-19","GULA"
326,328,322,326,519100,"2025-02-20","GULA"
330,330,316,318,910600,"2025-02-21","GULA"
318,322,312,314,1097200,"2025-02-24","GULA"
318,326,310,310,1432600,"2025-02-25","GULA"
308,322,308,312,1071800,"2025-02-26","GULA"
312,316,302,304,1674100,"2025-02-27","GULA"
304,312,302,304,1022200,"2025-02-28","GULA"
304,312,302,306,926100,"2025-03-03","GULA"
308,308,300,302,1653200,"2025-03-04","GULA"