"Open","High","Low","Close","Volume","Date","Emiten"
560,600,470,600,279806200,"2021-11-25","DEPO"
620,745,600,620,214715900,"2021-11-26","DEPO"
620,620,580,590,38802600,"2021-11-29","DEPO"
590,665,585,615,49875100,"2021-11-30","DEPO"
645,645,595,610,24329600,"2021-12-01","DEPO"
620,630,605,610,21041800,"2021-12-02","DEPO"
610,625,570,570,25123600,"2021-12-03","DEPO"
565,585,535,560,16572600,"2021-12-06","DEPO"
560,565,525,525,13743600,"2021-12-07","DEPO"
535,535,500,520,11411200,"2021-12-08","DEPO"
520,535,510,525,8189800,"2021-12-09","DEPO"
525,535,520,530,5884500,"2021-12-10","DEPO"
530,535,520,530,5567100,"2021-12-13","DEPO"
530,530,515,530,8079900,"2021-12-14","DEPO"
530,535,520,530,5762700,"2021-12-15","DEPO"
525,535,500,520,7646300,"2021-12-16","DEPO"
520,520,500,510,5576800,"2021-12-17","DEPO"
510,510,492,496,5164200,"2021-12-20","DEPO"
494,496,480,490,8767600,"2021-12-21","DEPO"
490,490,482,488,5852400,"2021-12-22","DEPO"
488,492,486,488,6179500,"2021-12-23","DEPO"
490,496,484,486,6713400,"2021-12-24","DEPO"
488,488,484,486,4904200,"2021-12-27","DEPO"
486,496,482,492,7205300,"2021-12-28","DEPO"
492,494,486,488,5630300,"2021-12-29","DEPO"
488,490,484,488,7136000,"2021-12-30","DEPO"
488,490,482,486,6142000,"2022-01-03","DEPO"
486,486,480,486,7920300,"2022-01-04","DEPO"
486,486,480,484,6689800,"2022-01-05","DEPO"
482,486,480,484,7423500,"2022-01-06","DEPO"
484,484,480,484,6987400,"2022-01-07","DEPO"
484,484,478,482,7426100,"2022-01-10","DEPO"
482,482,478,478,7641200,"2022-01-11","DEPO"
478,480,464,468,8699400,"2022-01-12","DEPO"
468,470,440,468,11741300,"2022-01-13","DEPO"
468,492,466,490,12320700,"2022-01-14","DEPO"
492,520,486,490,12524400,"2022-01-17","DEPO"
490,494,482,488,16193500,"2022-01-18","DEPO"
488,488,480,480,6242800,"2022-01-19","DEPO"
480,480,466,472,6718800,"2022-01-20","DEPO"
472,480,470,476,5668900,"2022-01-21","DEPO"
476,486,474,482,9402500,"2022-01-24","DEPO"
480,482,458,470,6456400,"2022-01-25","DEPO"
470,474,468,474,5703700,"2022-01-26","DEPO"
474,480,472,480,6264000,"2022-01-27","DEPO"
480,482,476,482,7092700,"2022-01-28","DEPO"
482,515,476,496,14033400,"2022-01-31","DEPO"
498,500,474,480,8084600,"2022-02-02","DEPO"
478,480,462,470,7260500,"2022-02-03","DEPO"
468,470,460,466,6294500,"2022-02-04","DEPO"
466,470,464,470,6111300,"2022-02-07","DEPO"
470,492,470,488,11988000,"2022-02-08","DEPO"
488,520,486,520,14698200,"2022-02-09","DEPO"
525,540,500,510,12677000,"2022-02-10","DEPO"
505,535,500,520,10300800,"2022-02-11","DEPO"
525,535,505,535,9237900,"2022-02-14","DEPO"
540,580,515,525,18572800,"2022-02-15","DEPO"
525,530,500,520,8305700,"2022-02-16","DEPO"
515,535,505,515,7578800,"2022-02-17","DEPO"
515,525,505,520,5295100,"2022-02-18","DEPO"
515,525,500,515,11407900,"2022-02-21","DEPO"
515,530,510,525,7778900,"2022-02-22","DEPO"
525,565,520,565,12478800,"2022-02-23","DEPO"
565,575,530,530,7410700,"2022-02-24","DEPO"
530,530,494,510,10296200,"2022-02-25","DEPO"
510,510,500,505,5609100,"2022-03-01","DEPO"
500,505,500,505,8443200,"2022-03-02","DEPO"
505,515,498,505,9609600,"2022-03-04","DEPO"
505,505,478,490,7650000,"2022-03-07","DEPO"
488,490,456,456,4773600,"2022-03-08","DEPO"
456,468,440,466,2539700,"2022-03-09","DEPO"
466,490,450,488,3890200,"2022-03-10","DEPO"
488,492,480,488,2362000,"2022-03-11","DEPO"
488,494,484,486,1249500,"2022-03-14","DEPO"
488,505,488,500,2173800,"2022-03-15","DEPO"
500,515,500,500,1720600,"2022-03-16","DEPO"
500,510,500,500,2140300,"2022-03-17","DEPO"
500,510,498,505,1535800,"2022-03-18","DEPO"
505,510,500,500,1099600,"2022-03-21","DEPO"
500,505,500,500,1288600,"2022-03-22","DEPO"
500,510,500,505,1082100,"2022-03-23","DEPO"
510,510,500,505,1338100,"2022-03-24","DEPO"
505,510,500,505,1575900,"2022-03-25","DEPO"
505,505,500,505,160900,"2022-03-28","DEPO"
505,505,500,500,624300,"2022-03-29","DEPO"
505,505,500,500,532400,"2022-03-30","DEPO"
505,510,500,510,1180900,"2022-03-31","DEPO"
510,510,505,505,405400,"2022-04-01","DEPO"
505,510,500,500,1264100,"2022-04-04","DEPO"
500,505,500,505,235500,"2022-04-05","DEPO"
505,505,500,500,1174900,"2022-04-06","DEPO"
500,505,500,505,229600,"2022-04-07","DEPO"
505,505,490,490,464200,"2022-04-08","DEPO"
492,525,492,505,2525400,"2022-04-11","DEPO"
510,510,500,505,789700,"2022-04-12","DEPO"
510,510,500,500,438900,"2022-04-13","DEPO"
505,505,500,500,74000,"2022-04-14","DEPO"
500,505,500,500,333100,"2022-04-18","DEPO"
505,520,500,510,820400,"2022-04-19","DEPO"
510,515,505,510,460900,"2022-04-20","DEPO"
510,555,510,535,8180800,"2022-04-21","DEPO"
540,540,498,500,2925300,"2022-04-22","DEPO"
500,510,492,510,1064800,"2022-04-25","DEPO"
510,510,500,505,459400,"2022-04-26","DEPO"
505,505,500,500,416000,"2022-04-27","DEPO"
500,500,470,492,1099000,"2022-04-28","DEPO"
490,515,484,505,755500,"2022-05-09","DEPO"
505,505,500,505,403700,"2022-05-10","DEPO"
500,505,498,505,297400,"2022-05-11","DEPO"
505,505,500,505,772000,"2022-05-12","DEPO"
505,505,492,496,208700,"2022-05-13","DEPO"
496,515,496,505,684000,"2022-05-17","DEPO"
500,505,500,505,278200,"2022-05-18","DEPO"
505,505,490,500,198500,"2022-05-19","DEPO"
505,505,500,505,250700,"2022-05-20","DEPO"
500,500,492,494,299100,"2022-05-23","DEPO"
500,500,494,496,271200,"2022-05-24","DEPO"
498,498,492,494,91500,"2022-05-25","DEPO"
505,515,490,496,360100,"2022-05-27","DEPO"
500,505,492,500,467500,"2022-05-30","DEPO"
505,505,486,498,558600,"2022-05-31","DEPO"
498,498,490,496,237500,"2022-06-02","DEPO"
496,498,490,490,303900,"2022-06-03","DEPO"
490,496,490,494,134900,"2022-06-06","DEPO"
494,494,484,488,813400,"2022-06-07","DEPO"
488,488,482,484,617200,"2022-06-08","DEPO"
484,486,480,482,302500,"2022-06-09","DEPO"
482,488,480,488,229900,"2022-06-10","DEPO"
488,488,454,474,398900,"2022-06-13","DEPO"
474,474,468,470,218900,"2022-06-14","DEPO"
470,470,456,456,343900,"2022-06-15","DEPO"
460,480,458,476,411500,"2022-06-16","DEPO"
476,476,458,460,238000,"2022-06-17","DEPO"
468,468,460,462,194700,"2022-06-20","DEPO"
462,462,458,460,33400,"2022-06-21","DEPO"
468,468,456,460,482300,"2022-06-22","DEPO"
460,470,452,460,474200,"2022-06-23","DEPO"
468,490,460,466,255800,"2022-06-24","DEPO"
466,470,464,470,204000,"2022-06-27","DEPO"
468,470,460,468,350900,"2022-06-28","DEPO"
468,482,452,456,486100,"2022-06-29","DEPO"
460,462,452,454,400600,"2022-06-30","DEPO"
454,466,452,460,146200,"2022-07-01","DEPO"
460,464,454,460,98200,"2022-07-04","DEPO"
462,478,460,462,83100,"2022-07-05","DEPO"
464,464,462,464,55400,"2022-07-06","DEPO"
470,474,460,462,245600,"2022-07-07","DEPO"
470,470,456,466,234900,"2022-07-08","DEPO"
464,464,460,462,158400,"2022-07-11","DEPO"
462,466,456,464,204100,"2022-07-12","DEPO"
460,464,458,458,62800,"2022-07-13","DEPO"
458,462,452,462,137400,"2022-07-14","DEPO"
460,472,456,460,194000,"2022-07-15","DEPO"
458,468,454,466,272100,"2022-07-18","DEPO"
466,466,456,464,313900,"2022-07-19","DEPO"
464,464,458,460,71400,"2022-07-20","DEPO"
464,464,460,464,248400,"2022-07-21","DEPO"
464,464,456,464,235800,"2022-07-22","DEPO"
462,466,462,466,218600,"2022-07-25","DEPO"
468,470,460,466,254400,"2022-07-26","DEPO"
466,466,450,462,428200,"2022-07-27","DEPO"
460,472,460,466,250500,"2022-07-28","DEPO"
468,484,466,484,487200,"2022-07-29","DEPO"
482,484,460,462,743300,"2022-08-01","DEPO"
462,468,460,464,248500,"2022-08-02","DEPO"
464,468,464,466,182400,"2022-08-03","DEPO"
464,468,458,468,247300,"2022-08-04","DEPO"
470,470,458,466,130700,"2022-08-05","DEPO"
476,478,458,462,274900,"2022-08-08","DEPO"
462,464,460,460,190900,"2022-08-09","DEPO"
458,464,456,464,124800,"2022-08-10","DEPO"
462,466,460,464,232400,"2022-08-11","DEPO"
460,464,460,464,40300,"2022-08-12","DEPO"
464,464,450,462,546800,"2022-08-15","DEPO"
464,466,460,462,81000,"2022-08-16","DEPO"
462,468,454,468,190300,"2022-08-18","DEPO"
468,468,458,462,172100,"2022-08-19","DEPO"
462,462,458,458,213700,"2022-08-22","DEPO"
458,460,452,460,304000,"2022-08-23","DEPO"
460,460,458,460,176500,"2022-08-24","DEPO"
460,462,458,462,238400,"2022-08-25","DEPO"
464,464,456,458,221100,"2022-08-26","DEPO"
458,458,454,458,229000,"2022-08-29","DEPO"
458,458,454,458,277700,"2022-08-30","DEPO"
454,460,452,458,203800,"2022-08-31","DEPO"
458,458,450,454,388300,"2022-09-01","DEPO"
458,458,448,454,341000,"2022-09-02","DEPO"
454,454,450,452,46300,"2022-09-05","DEPO"
454,454,450,452,169200,"2022-09-06","DEPO"
452,456,452,454,22500,"2022-09-07","DEPO"
452,462,444,462,239900,"2022-09-08","DEPO"
458,462,456,462,67300,"2022-09-09","DEPO"
460,462,454,460,226900,"2022-09-12","DEPO"
460,460,452,458,235800,"2022-09-13","DEPO"
458,458,452,458,255800,"2022-09-14","DEPO"
454,462,450,462,282500,"2022-09-15","DEPO"
462,462,452,460,457300,"2022-09-16","DEPO"
460,460,450,454,347700,"2022-09-19","DEPO"
454,456,450,456,252500,"2022-09-20","DEPO"
456,456,450,454,259200,"2022-09-21","DEPO"
452,452,450,452,206400,"2022-09-22","DEPO"
452,452,450,452,41000,"2022-09-23","DEPO"
450,456,446,456,108500,"2022-09-26","DEPO"
456,456,450,456,23300,"2022-09-27","DEPO"
458,458,444,456,250300,"2022-09-28","DEPO"
454,454,444,450,39100,"2022-09-29","DEPO"
446,446,420,432,453100,"2022-09-30","DEPO"
432,432,408,410,263700,"2022-10-03","DEPO"
410,424,406,414,76100,"2022-10-04","DEPO"
418,422,408,416,224300,"2022-10-05","DEPO"
420,420,410,416,207400,"2022-10-06","DEPO"
416,426,414,424,79100,"2022-10-07","DEPO"
428,428,400,424,206300,"2022-10-10","DEPO"
428,436,410,426,85400,"2022-10-11","DEPO"
426,426,410,424,13100,"2022-10-12","DEPO"
422,422,408,414,16500,"2022-10-13","DEPO"
414,414,400,412,64400,"2022-10-14","DEPO"
406,406,384,402,1153000,"2022-10-17","DEPO"
394,406,374,404,1018200,"2022-10-18","DEPO"
408,422,398,420,755500,"2022-10-19","DEPO"
418,448,412,434,2092700,"2022-10-20","DEPO"
444,446,426,444,626900,"2022-10-21","DEPO"
444,466,440,464,1435700,"2022-10-24","DEPO"
462,466,456,456,374400,"2022-10-25","DEPO"
454,462,446,462,367700,"2022-10-26","DEPO"
464,464,454,464,740100,"2022-10-27","DEPO"
464,466,450,460,283100,"2022-10-28","DEPO"
460,462,454,462,205500,"2022-10-31","DEPO"
462,462,450,450,284600,"2022-11-01","DEPO"
450,460,436,446,77300,"2022-11-02","DEPO"
446,446,422,442,176900,"2022-11-03","DEPO"
446,446,438,442,16000,"2022-11-04","DEPO"
440,448,440,448,37100,"2022-11-07","DEPO"
448,448,436,446,119200,"2022-11-08","DEPO"
446,450,440,448,147200,"2022-11-09","DEPO"
440,450,436,450,29000,"2022-11-10","DEPO"
454,460,440,454,518500,"2022-11-11","DEPO"
460,460,436,456,151800,"2022-11-14","DEPO"
454,460,444,454,159400,"2022-11-15","DEPO"
454,458,432,454,179300,"2022-11-16","DEPO"
444,454,440,454,85700,"2022-11-17","DEPO"
454,462,444,460,175800,"2022-11-18","DEPO"
456,458,448,458,154700,"2022-11-21","DEPO"
458,462,448,460,267200,"2022-11-22","DEPO"
460,466,458,466,287600,"2022-11-23","DEPO"
466,500,460,472,421000,"2022-11-24","DEPO"
472,480,466,474,195900,"2022-11-25","DEPO"
474,478,470,476,676700,"2022-11-28","DEPO"
476,482,476,480,566000,"2022-11-29","DEPO"
480,484,476,482,1079700,"2022-11-30","DEPO"
482,482,480,480,853100,"2022-12-01","DEPO"
480,488,480,486,908300,"2022-12-02","DEPO"
488,488,478,484,46700,"2022-12-05","DEPO"
482,490,468,488,1376700,"2022-12-06","DEPO"
490,492,484,492,514500,"2022-12-07","DEPO"
492,492,478,488,47900,"2022-12-08","DEPO"
488,488,484,486,112200,"2022-12-09","DEPO"
488,488,458,476,26200,"2022-12-12","DEPO"
472,488,458,486,402800,"2022-12-13","DEPO"
484,484,470,478,16300,"2022-12-14","DEPO"
486,486,470,476,100400,"2022-12-15","DEPO"
476,476,466,476,122900,"2022-12-16","DEPO"
484,484,460,478,10500,"2022-12-19","DEPO"
478,478,460,478,12400,"2022-12-20","DEPO"
478,482,476,482,433300,"2022-12-21","DEPO"
482,482,472,482,59400,"2022-12-22","DEPO"
482,482,470,482,140700,"2022-12-23","DEPO"
482,484,472,482,152100,"2022-12-26","DEPO"
482,484,476,482,303500,"2022-12-27","DEPO"
476,482,472,476,153500,"2022-12-28","DEPO"
478,480,476,480,124200,"2022-12-29","DEPO"
482,482,474,480,473700,"2022-12-30","DEPO"
480,480,456,468,48900,"2023-01-02","DEPO"
472,480,472,478,1700,"2023-01-03","DEPO"
478,484,478,484,251600,"2023-01-04","DEPO"
484,484,470,472,56000,"2023-01-05","DEPO"
474,482,474,482,469000,"2023-01-06","DEPO"
482,490,478,484,441400,"2023-01-09","DEPO"
482,484,472,482,118900,"2023-01-10","DEPO"
472,482,472,482,60900,"2023-01-11","DEPO"
482,482,476,482,35700,"2023-01-12","DEPO"
480,480,476,480,33200,"2023-01-13","DEPO"
480,484,472,482,325700,"2023-01-16","DEPO"
482,484,478,484,295200,"2023-01-17","DEPO"
478,484,476,484,108100,"2023-01-18","DEPO"
482,482,478,482,11700,"2023-01-19","DEPO"
482,484,478,484,116200,"2023-01-20","DEPO"
484,486,478,486,307300,"2023-01-24","DEPO"
486,486,482,484,123400,"2023-01-25","DEPO"
484,484,482,482,55400,"2023-01-26","DEPO"
482,486,480,484,488800,"2023-01-27","DEPO"
484,486,482,486,113300,"2023-01-30","DEPO"
486,488,480,484,340400,"2023-01-31","DEPO"
484,484,482,484,123400,"2023-02-01","DEPO"
484,484,480,484,45300,"2023-02-02","DEPO"
484,484,482,484,8600,"2023-02-03","DEPO"
480,486,480,484,181000,"2023-02-06","DEPO"
476,484,474,482,25000,"2023-02-07","DEPO"
482,484,476,480,359000,"2023-02-08","DEPO"
480,482,448,470,159500,"2023-02-09","DEPO"
470,476,438,464,551300,"2023-02-10","DEPO"
464,470,450,470,73200,"2023-02-13","DEPO"
470,476,462,476,86100,"2023-02-14","DEPO"
460,476,460,476,5900,"2023-02-15","DEPO"
460,476,460,476,99700,"2023-02-16","DEPO"
464,470,464,470,70100,"2023-02-17","DEPO"
470,472,468,468,33500,"2023-02-20","DEPO"
454,468,454,468,16300,"2023-02-21","DEPO"
464,468,460,468,5500,"2023-02-22","DEPO"
460,468,452,468,81700,"2023-02-23","DEPO"
464,472,464,472,161400,"2023-02-24","DEPO"
472,472,458,470,22900,"2023-02-27","DEPO"
470,470,462,470,29900,"2023-02-28","DEPO"
470,478,464,478,170100,"2023-03-01","DEPO"
478,480,464,478,93100,"2023-03-02","DEPO"
478,488,478,486,1088300,"2023-03-03","DEPO"
488,488,460,478,39500,"2023-03-06","DEPO"
478,484,466,482,372500,"2023-03-07","DEPO"
484,484,470,480,73200,"2023-03-08","DEPO"
480,480,470,480,288400,"2023-03-09","DEPO"
480,480,472,480,26900,"2023-03-10","DEPO"
480,480,466,480,10900,"2023-03-13","DEPO"
480,480,462,470,54900,"2023-03-14","DEPO"
470,476,464,476,69000,"2023-03-15","DEPO"
470,476,470,470,19400,"2023-03-16","DEPO"
464,468,462,468,45800,"2023-03-17","DEPO"
468,468,456,468,31000,"2023-03-20","DEPO"
458,466,458,466,32700,"2023-03-21","DEPO"
466,470,458,464,33400,"2023-03-24","DEPO"
458,472,458,472,43600,"2023-03-27","DEPO"
460,474,452,470,51800,"2023-03-28","DEPO"
470,470,452,470,51800,"2023-03-29","DEPO"
470,470,466,468,61300,"2023-03-30","DEPO"
468,470,462,470,61500,"2023-03-31","DEPO"
476,476,468,470,217900,"2023-04-03","DEPO"
474,474,460,470,47200,"2023-04-04","DEPO"
470,470,468,470,40500,"2023-04-05","DEPO"
470,470,456,470,39100,"2023-04-06","DEPO"
476,476,450,470,61600,"2023-04-10","DEPO"
470,470,460,462,393400,"2023-04-11","DEPO"
462,470,450,462,580000,"2023-04-12","DEPO"
464,464,452,462,831100,"2023-04-13","DEPO"
462,462,456,460,552800,"2023-04-14","DEPO"
454,456,452,452,57900,"2023-04-17","DEPO"
468,468,450,454,186600,"2023-04-18","DEPO"
464,464,450,458,50400,"2023-04-26","DEPO"
458,458,432,458,57000,"2023-04-27","DEPO"
448,458,448,458,237500,"2023-04-28","DEPO"
458,458,454,454,2100,"2023-05-02","DEPO"
450,452,424,424,189700,"2023-05-03","DEPO"
432,446,432,446,239900,"2023-05-04","DEPO"
446,446,438,444,22900,"2023-05-05","DEPO"
446,450,440,450,317600,"2023-05-08","DEPO"
450,456,444,456,2400,"2023-05-09","DEPO"
460,462,442,462,408200,"2023-05-10","DEPO"
460,460,456,456,22100,"2023-05-11","DEPO"
454,458,452,458,1500,"2023-05-12","DEPO"
456,456,444,456,23100,"2023-05-15","DEPO"
450,458,448,458,7200,"2023-05-16","DEPO"
458,458,450,450,195100,"2023-05-17","DEPO"
450,450,446,450,45500,"2023-05-19","DEPO"
444,456,444,456,7800,"2023-05-22","DEPO"
456,456,446,456,14400,"2023-05-23","DEPO"
450,450,428,450,90000,"2023-05-24","DEPO"
446,450,446,450,300,"2023-05-25","DEPO"
446,460,440,460,131900,"2023-05-26","DEPO"
452,454,428,446,302900,"2023-05-29","DEPO"
444,446,444,446,22200,"2023-05-30","DEPO"
446,446,446,446,1600,"2023-05-31","DEPO"
440,444,434,444,10000,"2023-06-05","DEPO"
444,444,430,444,333300,"2023-06-06","DEPO"
442,442,440,442,3200,"2023-06-07","DEPO"
440,442,438,442,18500,"2023-06-08","DEPO"
440,444,438,444,28900,"2023-06-09","DEPO"
438,452,428,450,179400,"2023-06-12","DEPO"
450,458,450,458,104400,"2023-06-13","DEPO"
458,458,434,458,47200,"2023-06-14","DEPO"
458,458,446,456,10200,"2023-06-15","DEPO"
450,456,446,446,41600,"2023-06-16","DEPO"
446,450,442,450,50100,"2023-06-19","DEPO"
448,450,442,446,20500,"2023-06-20","DEPO"
446,448,442,446,16500,"2023-06-21","DEPO"
446,446,428,446,17700,"2023-06-22","DEPO"
446,446,432,440,36400,"2023-06-23","DEPO"
440,448,436,448,115100,"2023-06-26","DEPO"
448,454,442,454,172300,"2023-06-27","DEPO"
448,456,446,450,39500,"2023-07-03","DEPO"
450,450,430,450,34400,"2023-07-04","DEPO"
450,450,446,450,31500,"2023-07-05","DEPO"
450,452,446,452,18900,"2023-07-06","DEPO"
442,452,442,452,12700,"2023-07-07","DEPO"
446,452,442,452,132200,"2023-07-10","DEPO"
450,450,446,450,29000,"2023-07-11","DEPO"
446,448,432,448,6800,"2023-07-12","DEPO"
448,448,446,448,2600,"2023-07-13","DEPO"
452,452,428,430,286000,"2023-07-14","DEPO"
432,440,432,440,4500,"2023-07-17","DEPO"
440,446,432,444,105900,"2023-07-18","DEPO"
432,444,432,440,43000,"2023-07-20","DEPO"
440,442,438,442,50500,"2023-07-21","DEPO"
442,442,434,440,11000,"2023-07-24","DEPO"
436,436,434,436,3900,"2023-07-25","DEPO"
436,440,434,438,45800,"2023-07-26","DEPO"
440,440,436,440,28500,"2023-07-27","DEPO"
436,438,430,438,5000,"2023-07-28","DEPO"
436,438,430,436,67900,"2023-07-31","DEPO"
432,436,430,436,71600,"2023-08-01","DEPO"
428,436,428,434,81700,"2023-08-02","DEPO"
426,430,426,430,22800,"2023-08-03","DEPO"
426,436,424,434,61500,"2023-08-04","DEPO"
434,438,434,438,47000,"2023-08-07","DEPO"
438,438,434,438,8200,"2023-08-08","DEPO"
438,438,434,438,53200,"2023-08-09","DEPO"
438,438,430,438,5100,"2023-08-10","DEPO"
432,438,428,438,14100,"2023-08-11","DEPO"
428,438,428,436,22100,"2023-08-14","DEPO"
432,436,424,436,30100,"2023-08-15","DEPO"
436,436,430,436,35700,"2023-08-16","DEPO"
436,436,424,434,24800,"2023-08-18","DEPO"
424,436,424,434,19100,"2023-08-21","DEPO"
434,434,426,434,19800,"2023-08-22","DEPO"
434,434,428,434,81100,"2023-08-23","DEPO"
426,434,426,434,1700,"2023-08-24","DEPO"
434,434,426,434,48500,"2023-08-25","DEPO"
432,434,430,434,900,"2023-08-28","DEPO"
432,434,432,434,10300,"2023-08-29","DEPO"
434,434,430,434,31700,"2023-08-30","DEPO"
430,434,430,434,34300,"2023-08-31","DEPO"
430,432,430,432,1100,"2023-09-01","DEPO"
432,432,426,432,25700,"2023-09-04","DEPO"
428,436,428,436,83700,"2023-09-05","DEPO"
432,432,432,432,11200,"2023-09-06","DEPO"
430,432,430,432,1700,"2023-09-07","DEPO"
434,436,428,436,58300,"2023-09-08","DEPO"
436,436,428,436,12700,"2023-09-11","DEPO"
436,436,430,436,5400,"2023-09-12","DEPO"
430,434,428,434,7300,"2023-09-13","DEPO"
434,434,428,434,31800,"2023-09-14","DEPO"
434,434,428,434,11000,"2023-09-15","DEPO"
434,434,434,434,3300,"2023-09-18","DEPO"
434,434,424,434,45500,"2023-09-19","DEPO"
430,434,428,434,2200,"2023-09-20","DEPO"
434,434,434,434,12000,"2023-09-21","DEPO"
428,434,428,434,11300,"2023-09-22","DEPO"
428,428,426,426,14300,"2023-09-25","DEPO"
432,432,430,430,11900,"2023-09-26","DEPO"
430,432,428,432,3200,"2023-09-27","DEPO"
432,432,428,432,7600,"2023-09-29","DEPO"
430,432,424,430,12600,"2023-10-02","DEPO"
424,430,412,428,44800,"2023-10-03","DEPO"
428,428,422,424,11900,"2023-10-04","DEPO"
424,424,422,424,6400,"2023-10-05","DEPO"
424,426,422,424,6200,"2023-10-06","DEPO"
416,422,402,422,9400,"2023-10-09","DEPO"
424,424,416,422,3200,"2023-10-10","DEPO"
422,422,414,422,19200,"2023-10-11","DEPO"
414,422,410,420,103600,"2023-10-12","DEPO"
420,424,420,424,103300,"2023-10-13","DEPO"
424,424,400,416,109800,"2023-10-16","DEPO"
416,416,410,416,17300,"2023-10-17","DEPO"
410,416,406,416,31100,"2023-10-18","DEPO"
414,414,410,412,4100,"2023-10-19","DEPO"
412,412,400,410,141600,"2023-10-20","DEPO"
412,412,398,398,11900,"2023-10-23","DEPO"
398,398,392,394,16400,"2023-10-24","DEPO"
392,392,386,392,26500,"2023-10-25","DEPO"
388,392,380,388,20200,"2023-10-26","DEPO"
384,384,342,364,49600,"2023-10-27","DEPO"
364,384,364,384,5500,"2023-10-30","DEPO"
376,382,366,382,10500,"2023-10-31","DEPO"
380,380,376,378,2600,"2023-11-01","DEPO"
378,378,370,378,2300,"2023-11-02","DEPO"
366,386,366,378,6400,"2023-11-03","DEPO"
370,378,370,378,5100,"2023-11-06","DEPO"
376,376,370,376,800,"2023-11-07","DEPO"
376,382,374,376,14800,"2023-11-08","DEPO"
376,380,376,376,13000,"2023-11-09","DEPO"
378,378,378,378,500,"2023-11-10","DEPO"
370,378,370,376,3800,"2023-11-13","DEPO"
370,376,366,376,1300,"2023-11-14","DEPO"
380,380,380,380,400,"2023-11-15","DEPO"
380,380,378,378,1100,"2023-11-16","DEPO"
376,376,372,376,4400,"2023-11-17","DEPO"
374,376,372,376,2200,"2023-11-20","DEPO"
398,398,370,376,1400,"2023-11-21","DEPO"
370,376,350,376,18800,"2023-11-22","DEPO"
370,372,370,372,5500,"2023-11-23","DEPO"
372,372,372,372,800,"2023-11-24","DEPO"
370,376,370,376,6900,"2023-11-27","DEPO"
374,374,374,374,100,"2023-11-28","DEPO"
370,370,348,370,6600,"2023-11-29","DEPO"
370,370,368,368,25100,"2023-11-30","DEPO"
376,376,366,372,900,"2023-12-01","DEPO"
368,370,360,370,106800,"2023-12-04","DEPO"
364,370,360,366,4400,"2023-12-05","DEPO"
364,398,336,378,52900,"2023-12-06","DEPO"
362,378,362,378,400,"2023-12-07","DEPO"
376,376,376,376,2300,"2023-12-08","DEPO"
376,376,368,374,107700,"2023-12-11","DEPO"
368,376,368,376,14000,"2023-12-12","DEPO"
376,402,368,368,24100,"2023-12-13","DEPO"
366,376,366,376,12600,"2023-12-14","DEPO"
376,380,370,370,14900,"2023-12-15","DEPO"
370,370,370,370,400,"2023-12-18","DEPO"
368,372,368,368,6500,"2023-12-19","DEPO"
362,370,360,370,14800,"2023-12-20","DEPO"
360,372,360,372,1000,"2023-12-21","DEPO"
376,376,368,370,52900,"2023-12-22","DEPO"
370,448,370,420,1461100,"2023-12-27","DEPO"
420,450,410,412,1096700,"2023-12-28","DEPO"
412,412,376,380,221400,"2023-12-29","DEPO"
380,384,376,378,111400,"2024-01-02","DEPO"
382,390,378,380,25400,"2024-01-03","DEPO"
380,380,376,380,59100,"2024-01-04","DEPO"
380,380,362,380,59500,"2024-01-05","DEPO"
374,374,368,370,64700,"2024-01-08","DEPO"
370,370,368,368,7800,"2024-01-09","DEPO"
372,372,360,364,70100,"2024-01-10","DEPO"
360,366,360,366,5800,"2024-01-11","DEPO"
362,372,350,362,91000,"2024-01-12","DEPO"
362,362,362,362,0,"2024-01-15","DEPO"
368,402,368,376,69800,"2024-01-16","DEPO"
368,380,360,374,37300,"2024-01-17","DEPO"
372,376,366,374,31500,"2024-01-18","DEPO"
372,380,372,376,41300,"2024-01-19","DEPO"
378,378,372,376,34000,"2024-01-22","DEPO"
362,376,362,374,18800,"2024-01-23","DEPO"
372,400,366,380,153000,"2024-01-24","DEPO"
380,380,368,372,18000,"2024-01-25","DEPO"
370,372,370,372,2600,"2024-01-26","DEPO"
374,374,368,368,4800,"2024-01-29","DEPO"
368,374,360,370,14600,"2024-01-30","DEPO"
360,374,360,374,25300,"2024-01-31","DEPO"
374,374,360,374,17700,"2024-02-01","DEPO"
374,374,370,372,1500,"2024-02-02","DEPO"
374,374,368,372,1800,"2024-02-05","DEPO"
362,374,362,372,29600,"2024-02-06","DEPO"
370,370,362,370,6700,"2024-02-07","DEPO"
364,366,364,364,29800,"2024-02-12","DEPO"
364,368,360,368,9200,"2024-02-13","DEPO"
364,376,364,374,7300,"2024-02-15","DEPO"
370,402,370,384,378400,"2024-02-16","DEPO"
384,384,372,380,2600,"2024-02-19","DEPO"
378,378,360,370,51900,"2024-02-20","DEPO"
362,376,362,372,2500,"2024-02-21","DEPO"
374,376,372,376,36600,"2024-02-22","DEPO"
374,398,374,382,237600,"2024-02-23","DEPO"
382,398,382,388,131900,"2024-02-26","DEPO"
384,384,378,384,14800,"2024-02-27","DEPO"
382,384,382,384,1800,"2024-02-28","DEPO"
384,386,382,386,4400,"2024-02-29","DEPO"
382,384,382,382,2300,"2024-03-01","DEPO"
384,384,370,384,7800,"2024-03-04","DEPO"
378,386,378,382,5900,"2024-03-05","DEPO"
378,384,376,376,84900,"2024-03-06","DEPO"
370,376,350,374,39600,"2024-03-07","DEPO"
374,374,372,372,20600,"2024-03-08","DEPO"
372,380,372,380,36300,"2024-03-13","DEPO"
380,380,380,380,4000,"2024-03-14","DEPO"
378,380,374,378,5600,"2024-03-15","DEPO"
378,378,374,378,26600,"2024-03-18","DEPO"
378,380,370,380,38400,"2024-03-19","DEPO"
380,380,376,380,4600,"2024-03-20","DEPO"
376,376,376,376,300,"2024-03-21","DEPO"
384,384,374,382,61400,"2024-03-22","DEPO"
382,382,382,382,0,"2024-03-25","DEPO"
382,382,382,382,0,"2024-03-26","DEPO"
382,388,366,388,9700,"2024-03-27","DEPO"
388,390,374,388,25700,"2024-03-28","DEPO"
386,386,380,380,6700,"2024-04-01","DEPO"
374,384,360,380,14200,"2024-04-02","DEPO"
360,380,360,378,23500,"2024-04-03","DEPO"
364,376,364,376,5800,"2024-04-04","DEPO"
376,406,368,384,302200,"2024-04-05","DEPO"
384,384,368,370,63100,"2024-04-16","DEPO"
370,370,366,370,27500,"2024-04-17","DEPO"
370,374,370,374,32500,"2024-04-18","DEPO"
374,374,370,370,1800,"2024-04-19","DEPO"
360,370,346,370,62100,"2024-04-22","DEPO"
370,370,368,370,2000,"2024-04-23","DEPO"
378,380,378,378,50200,"2024-04-24","DEPO"
378,380,376,380,64700,"2024-04-25","DEPO"
380,382,380,380,4900,"2024-04-26","DEPO"
378,378,350,376,4700,"2024-04-29","DEPO"
360,374,350,374,78400,"2024-04-30","DEPO"
370,382,370,376,23900,"2024-05-02","DEPO"
376,376,376,376,50200,"2024-05-03","DEPO"
376,382,376,382,1100,"2024-05-06","DEPO"
368,380,368,378,4900,"2024-05-07","DEPO"
360,378,360,378,6400,"2024-05-08","DEPO"
378,380,370,378,16200,"2024-05-13","DEPO"
378,382,360,378,7100,"2024-05-14","DEPO"
362,376,362,376,5000,"2024-05-15","DEPO"
370,378,370,378,3400,"2024-05-16","DEPO"
378,378,370,378,15400,"2024-05-17","DEPO"
378,378,364,376,16600,"2024-05-20","DEPO"
364,382,344,364,43900,"2024-05-21","DEPO"
366,376,366,368,9600,"2024-05-22","DEPO"
360,370,360,370,19000,"2024-05-27","DEPO"
370,370,366,368,41800,"2024-05-28","DEPO"
370,370,362,362,41500,"2024-05-29","DEPO"
362,362,360,362,9000,"2024-05-30","DEPO"
360,360,358,358,33800,"2024-05-31","DEPO"
360,386,358,378,168700,"2024-06-03","DEPO"
376,378,368,376,29100,"2024-06-04","DEPO"
376,378,376,378,1800,"2024-06-05","DEPO"
360,370,360,370,18200,"2024-06-06","DEPO"
370,376,368,376,1600,"2024-06-07","DEPO"
370,374,366,374,5000,"2024-06-10","DEPO"
370,376,370,374,32400,"2024-06-11","DEPO"
376,378,370,374,23200,"2024-06-12","DEPO"
374,376,370,370,11100,"2024-06-13","DEPO"
378,382,370,374,12200,"2024-06-14","DEPO"
368,374,358,374,368800,"2024-06-19","DEPO"
372,374,362,370,9100,"2024-06-20","DEPO"
370,376,370,370,11400,"2024-06-21","DEPO"
360,370,356,370,20000,"2024-06-24","DEPO"
370,372,366,370,29000,"2024-06-25","DEPO"
370,372,370,370,20100,"2024-06-26","DEPO"
370,370,368,368,25900,"2024-06-27","DEPO"
366,368,364,368,12400,"2024-06-28","DEPO"
368,374,360,360,93100,"2024-07-01","DEPO"
360,368,348,350,224800,"2024-07-02","DEPO"
350,356,348,352,37500,"2024-07-03","DEPO"
354,354,348,352,31300,"2024-07-04","DEPO"
352,360,352,354,31100,"2024-07-05","DEPO"
352,356,352,356,44700,"2024-07-08","DEPO"
356,370,356,358,51500,"2024-07-09","DEPO"
350,360,340,358,34000,"2024-07-10","DEPO"
358,358,354,356,18600,"2024-07-11","DEPO"
354,358,354,358,24800,"2024-07-12","DEPO"
358,362,356,356,35800,"2024-07-15","DEPO"
356,356,350,356,43200,"2024-07-16","DEPO"
348,358,348,354,37800,"2024-07-17","DEPO"
354,356,352,356,53500,"2024-07-18","DEPO"
354,356,352,354,3700,"2024-07-19","DEPO"
356,370,352,358,43500,"2024-07-22","DEPO"
358,374,354,360,83800,"2024-07-23","DEPO"
360,360,360,360,11200,"2024-07-24","DEPO"
360,360,342,360,37400,"2024-07-25","DEPO"
360,360,344,358,3000,"2024-07-26","DEPO"
350,358,350,356,27600,"2024-07-29","DEPO"
356,356,350,356,25000,"2024-07-30","DEPO"
356,356,356,356,52500,"2024-07-31","DEPO"
356,356,342,344,67500,"2024-08-01","DEPO"
352,352,324,326,226800,"2024-08-02","DEPO"
336,336,326,328,52700,"2024-08-05","DEPO"
328,328,314,328,22600,"2024-08-06","DEPO"
316,330,316,328,10800,"2024-08-07","DEPO"
330,330,326,326,6800,"2024-08-08","DEPO"
326,326,326,326,12000,"2024-08-09","DEPO"
326,326,318,326,23000,"2024-08-12","DEPO"
322,324,318,324,38100,"2024-08-13","DEPO"
326,326,318,320,27800,"2024-08-14","DEPO"
318,322,310,312,352900,"2024-08-15","DEPO"
310,312,296,300,384300,"2024-08-16","DEPO"
300,300,298,300,22100,"2024-08-19","DEPO"
302,302,298,300,508200,"2024-08-20","DEPO"
302,302,292,298,195900,"2024-08-21","DEPO"
298,298,298,298,27800,"2024-08-22","DEPO"
300,300,294,298,30500,"2024-08-23","DEPO"
296,298,294,298,59700,"2024-08-26","DEPO"
298,298,294,296,86400,"2024-08-27","DEPO"
298,298,296,298,11300,"2024-08-28","DEPO"
300,300,292,294,277000,"2024-08-29","DEPO"
294,296,292,294,28800,"2024-08-30","DEPO"
294,296,292,296,45400,"2024-09-02","DEPO"
292,294,288,290,200300,"2024-09-03","DEPO"
290,290,288,290,48000,"2024-09-04","DEPO"
290,290,278,280,306000,"2024-09-05","DEPO"
280,280,272,274,228600,"2024-09-06","DEPO"
276,280,272,274,254200,"2024-09-09","DEPO"
274,274,266,270,93900,"2024-09-10","DEPO"
268,300,268,272,714900,"2024-09-11","DEPO"
272,272,268,270,194700,"2024-09-12","DEPO"
270,270,262,266,116900,"2024-09-13","DEPO"
266,268,248,248,766400,"2024-09-17","DEPO"
218,252,218,232,739400,"2024-09-18","DEPO"
232,290,232,290,17424900,"2024-09-19","DEPO"
318,338,282,282,23799100,"2024-09-20","DEPO"
282,300,260,262,1536100,"2024-09-23","DEPO"
264,280,258,264,931500,"2024-09-24","DEPO"
268,270,264,268,138800,"2024-09-25","DEPO"
270,270,262,264,247600,"2024-09-26","DEPO"
264,264,254,260,688500,"2024-09-27","DEPO"
260,270,250,270,602100,"2024-09-30","DEPO"
270,270,260,266,171200,"2024-10-01","DEPO"
268,296,260,268,1423700,"2024-10-02","DEPO"
268,276,268,268,222600,"2024-10-03","DEPO"
280,280,268,270,85500,"2024-10-04","DEPO"
268,268,262,268,172700,"2024-10-07","DEPO"
266,268,262,268,64800,"2024-10-08","DEPO"
268,268,262,266,58100,"2024-10-09","DEPO"
262,266,260,260,94800,"2024-10-10","DEPO"
262,264,256,262,99900,"2024-10-11","DEPO"
264,264,260,260,94900,"2024-10-14","DEPO"
260,266,260,260,145600,"2024-10-15","DEPO"
262,262,258,260,86300,"2024-10-16","DEPO"
262,274,258,268,781900,"2024-10-17","DEPO"
270,274,264,274,244500,"2024-10-18","DEPO"
274,274,268,270,121300,"2024-10-21","DEPO"
272,272,262,268,212200,"2024-10-22","DEPO"
268,280,268,272,424900,"2024-10-23","DEPO"
276,276,262,272,28900,"2024-10-24","DEPO"
272,272,262,270,21700,"2024-10-25","DEPO"
270,270,264,268,22100,"2024-10-28","DEPO"
262,268,262,268,32500,"2024-10-29","DEPO"
268,268,260,262,142300,"2024-10-30","DEPO"
262,270,254,262,218200,"2024-10-31","DEPO"
262,270,260,268,72500,"2024-11-01","DEPO"
268,268,258,260,80800,"2024-11-04","DEPO"
262,262,258,262,69600,"2024-11-05","DEPO"
262,266,258,262,32800,"2024-11-06","DEPO"
260,264,260,262,13300,"2024-11-07","DEPO"
262,296,252,252,1168800,"2024-11-08","DEPO"
256,258,250,252,194700,"2024-11-11","DEPO"
254,254,250,252,121400,"2024-11-12","DEPO"
252,254,246,250,82000,"2024-11-13","DEPO"
250,254,240,250,52200,"2024-11-14","DEPO"
250,254,246,254,23000,"2024-11-15","DEPO"
250,264,248,254,58300,"2024-11-18","DEPO"
252,258,252,254,96000,"2024-11-19","DEPO"
254,256,250,256,8300,"2024-11-20","DEPO"
256,264,252,258,15200,"2024-11-21","DEPO"
256,256,250,254,37000,"2024-11-22","DEPO"
254,270,254,258,6000200,"2024-11-25","DEPO"
258,260,254,260,20900,"2024-11-26","DEPO"
260,260,254,260,18000,"2024-11-28","DEPO"
260,260,248,252,180100,"2024-11-29","DEPO"
252,252,236,236,277900,"2024-12-02","DEPO"
236,250,234,244,105200,"2024-12-03","DEPO"
244,244,238,244,23100,"2024-12-04","DEPO"
250,258,240,246,21200,"2024-12-05","DEPO"
254,258,244,246,50700,"2024-12-06","DEPO"
242,254,242,250,89500,"2024-12-09","DEPO"
252,254,242,254,86500,"2024-12-10","DEPO"
256,256,248,250,66500,"2024-12-11","DEPO"
252,252,246,252,15600,"2024-12-12","DEPO"
246,254,246,252,28500,"2024-12-13","DEPO"
252,254,238,250,144800,"2024-12-16","DEPO"
250,256,240,242,115400,"2024-12-17","DEPO"
250,250,244,248,21700,"2024-12-18","DEPO"
246,256,242,250,186600,"2024-12-19","DEPO"
248,250,242,250,1300,"2024-12-20","DEPO"
240,268,240,246,112200,"2024-12-23","DEPO"
246,250,242,250,35300,"2024-12-24","DEPO"
250,250,242,250,8400,"2024-12-27","DEPO"
260,260,242,248,12000,"2024-12-30","DEPO"
248,256,242,246,129000,"2025-01-02","DEPO"
246,252,246,246,42400,"2025-01-03","DEPO"
250,250,246,246,20700,"2025-01-06","DEPO"
246,246,244,246,4800,"2025-01-07","DEPO"
240,248,240,248,47100,"2025-01-08","DEPO"
242,246,236,246,18900,"2025-01-09","DEPO"
244,246,240,246,46400,"2025-01-10","DEPO"
246,246,242,246,700,"2025-01-13","DEPO"
244,246,244,246,200,"2025-01-14","DEPO"
246,246,238,246,47200,"2025-01-15","DEPO"
240,246,236,236,7100,"2025-01-16","DEPO"
236,238,234,238,158100,"2025-01-17","DEPO"
238,242,234,242,178600,"2025-01-20","DEPO"
242,246,232,242,165800,"2025-01-21","DEPO"
240,242,236,242,241000,"2025-01-22","DEPO"
246,246,240,240,328200,"2025-01-23","DEPO"
240,240,236,240,411600,"2025-01-24","DEPO"
240,240,232,234,350100,"2025-01-30","DEPO"
234,236,230,234,425500,"2025-01-31","DEPO"
234,234,226,230,55900,"2025-02-03","DEPO"
230,230,220,222,214000,"2025-02-04","DEPO"
222,224,220,222,24400,"2025-02-05","DEPO"
222,222,214,220,104500,"2025-02-06","DEPO"
220,224,212,216,46200,"2025-02-07","DEPO"
216,216,204,210,101800,"2025-02-10","DEPO"
212,220,210,212,78800,"2025-02-11","DEPO"
220,230,210,210,86900,"2025-02-12","DEPO"
212,230,206,210,313300,"2025-02-13","DEPO"
210,212,206,208,333600,"2025-02-14","DEPO"
210,210,200,208,170200,"2025-02-17","DEPO"
210,210,202,208,64100,"2025-02-18","DEPO"
208,208,204,206,136300,"2025-02-19","DEPO"
206,208,202,202,70900,"2025-02-20","DEPO"
202,204,198,202,140700,"2025-02-21","DEPO"
202,202,199,200,95900,"2025-02-24","DEPO"
200,206,198,206,398600,"2025-02-25","DEPO"
199,206,199,206,141500,"2025-02-26","DEPO"
202,206,199,206,38800,"2025-02-27","DEPO"
206,206,200,206,81700,"2025-02-28","DEPO"
206,206,200,204,119900,"2025-03-03","DEPO"
206,214,200,206,317700,"2025-03-04","DEPO"
204,212,204,212,273400,"2025-03-05","DEPO"
212,218,208,218,211000,"2025-03-06","DEPO"
218,218,210,216,144600,"2025-03-07","DEPO"
216,220,204,220,144100,"2025-03-10","DEPO"
218,230,216,222,108300,"2025-03-11","DEPO"
222,222,216,218,66900,"2025-03-12","DEPO"
218,222,218,222,97700,"2025-03-13","DEPO"
224,224,210,218,191800,"2025-03-14","DEPO"
216,224,216,224,161100,"2025-03-17","DEPO"
224,226,214,224,220100,"2025-03-18","DEPO"
222,224,192,224,249400,"2025-03-19","DEPO"
220,224,216,224,188300,"2025-03-20","DEPO"
222,224,208,224,151100,"2025-03-21","DEPO"
224,224,208,224,172800,"2025-03-24","DEPO"
214,224,210,222,42200,"2025-03-25","DEPO"
222,224,210,224,166700,"2025-03-26","DEPO"
222,230,210,230,321800,"2025-03-27","DEPO"
220,224,200,224,129100,"2025-04-08","DEPO"
224,224,216,224,18200,"2025-04-09","DEPO"
224,232,220,224,121200,"2025-04-10","DEPO"
226,226,224,224,2100,"2025-04-11","DEPO"
222,238,212,234,190600,"2025-04-14","DEPO"
242,242,224,234,51100,"2025-04-15","DEPO"
234,242,230,234,27700,"2025-04-16","DEPO"
234,234,228,234,12800,"2025-04-17","DEPO"
234,234,210,220,707900,"2025-04-21","DEPO"
218,228,212,216,156500,"2025-04-22","DEPO"
216,218,216,218,30500,"2025-04-23","DEPO"
218,228,218,222,40600,"2025-04-24","DEPO"
222,230,222,224,40600,"2025-04-25","DEPO"
224,226,224,226,27500,"2025-04-28","DEPO"
228,230,226,230,9600,"2025-04-29","DEPO"
238,238,218,228,13400,"2025-04-30","DEPO"
228,232,224,230,26800,"2025-05-02","DEPO"
230,232,218,232,120300,"2025-05-05","DEPO"
232,232,228,232,86700,"2025-05-06","DEPO"
232,232,228,232,104100,"2025-05-07","DEPO"
232,232,228,230,20800,"2025-05-08","DEPO"
230,230,228,230,7300,"2025-05-09","DEPO"
230,240,226,240,82400,"2025-05-14","DEPO"
240,240,228,234,127100,"2025-05-15","DEPO"
230,234,224,234,15500,"2025-05-16","DEPO"
230,234,228,230,51800,"2025-05-19","DEPO"
230,232,228,232,62200,"2025-05-20","DEPO"
238,238,232,234,74500,"2025-05-21","DEPO"
234,236,230,236,51500,"2025-05-22","DEPO"
234,236,232,236,21300,"2025-05-23","DEPO"
232,234,232,234,12000,"2025-05-26","DEPO"
230,240,230,236,43900,"2025-05-27","DEPO"
236,236,230,234,128400,"2025-05-28","DEPO"
234,236,234,236,55300,"2025-06-02","DEPO"
236,236,228,228,10700,"2025-06-03","DEPO"
230,234,226,226,18900,"2025-06-04","DEPO"
226,236,218,230,471700,"2025-06-05","DEPO"
224,228,218,220,223400,"2025-06-10","DEPO"
220,224,212,218,219100,"2025-06-11","DEPO"
218,222,216,222,70900,"2025-06-12","DEPO"
220,222,212,212,176100,"2025-06-13","DEPO"
212,222,212,220,155500,"2025-06-16","DEPO"
220,222,212,220,28400,"2025-06-17","DEPO"
220,220,214,220,156200,"2025-06-18","DEPO"
220,220,210,216,145300,"2025-06-19","DEPO"
212,218,210,216,178200,"2025-06-20","DEPO"
216,220,208,208,165600,"2025-06-23","DEPO"
210,218,210,216,50400,"2025-06-24","DEPO"
212,216,210,216,67400,"2025-06-25","DEPO"
216,216,206,216,137100,"2025-06-26","DEPO"
218,220,208,214,265300,"2025-06-30","DEPO"
214,214,206,210,335500,"2025-07-01","DEPO"
210,216,200,210,94700,"2025-07-02","DEPO"
212,212,202,208,151800,"2025-07-03","DEPO"
208,208,204,206,24800,"2025-07-04","DEPO"
206,206,199,206,345900,"2025-07-07","DEPO"
206,206,199,202,279700,"2025-07-08","DEPO"
202,204,200,204,64000,"2025-07-09","DEPO"
204,206,204,206,84300,"2025-07-10","DEPO"
208,220,202,204,353200,"2025-07-11","DEPO"
206,206,202,206,111900,"2025-07-14","DEPO"
204,204,200,204,130800,"2025-07-15","DEPO"
202,204,197,204,577800,"2025-07-16","DEPO"
204,206,199,206,319700,"2025-07-17","DEPO"
206,206,200,204,320600,"2025-07-18","DEPO"
204,204,199,202,243200,"2025-07-21","DEPO"
202,204,200,202,840800,"2025-07-22","DEPO"
202,202,200,202,41400,"2025-07-23","DEPO"
204,206,199,204,378700,"2025-07-24","DEPO"
204,206,199,204,227700,"2025-07-25","DEPO"
204,204,200,202,138000,"2025-07-28","DEPO"
202,202,198,200,138200,"2025-07-29","DEPO"
200,200,198,200,109100,"2025-07-30","DEPO"
200,204,198,202,140400,"2025-07-31","DEPO"
202,202,198,202,147600,"2025-08-01","DEPO"
202,208,198,202,350700,"2025-08-04","DEPO"
202,204,199,202,222100,"2025-08-05","DEPO"
200,202,199,202,234400,"2025-08-06","DEPO"
202,202,199,202,179600,"2025-08-07","DEPO"
202,202,200,202,29700,"2025-08-08","DEPO"
202,212,199,200,222700,"2025-08-11","DEPO"
210,210,198,202,369500,"2025-08-12","DEPO"
202,202,199,200,262000,"2025-08-13","DEPO"
200,202,197,200,344100,"2025-08-14","DEPO"
200,200,198,198,274900,"2025-08-15","DEPO"
NA,NA,NA,NA,NA,"2025-08-18","DEPO"
199,200,197,200,283000,"2025-08-19","DEPO"
200,202,198,200,582200,"2025-08-20","DEPO"
200,202,197,200,960700,"2025-08-21","DEPO"
199,200,196,200,955500,"2025-08-22","DEPO"
200,200,198,200,1264000,"2025-08-25","DEPO"
200,200,198,199,962100,"2025-08-26","DEPO"
200,200,197,198,1023500,"2025-08-27","DEPO"
198,200,196,199,680200,"2025-08-28","DEPO"
199,199,196,198,251300,"2025-08-29","DEPO"
198,198,195,197,168100,"2025-09-01","DEPO"
196,200,195,198,359900,"2025-09-02","DEPO"
200,200,197,198,159600,"2025-09-03","DEPO"
198,204,197,200,1096000,"2025-09-04","DEPO"
202,266,200,248,24496600,"2025-09-08","DEPO"
254,260,214,216,7582500,"2025-09-09","DEPO"
222,224,208,210,1705200,"2025-09-10","DEPO"
216,216,206,208,1430700,"2025-09-11","DEPO"
208,222,208,220,2415900,"2025-09-12","DEPO"
224,224,214,218,925300,"2025-09-15","DEPO"
218,222,208,214,471700,"2025-09-16","DEPO"
216,218,210,216,430000,"2025-09-17","DEPO"
216,224,214,222,1538300,"2025-09-18","DEPO"
222,242,220,230,3104500,"2025-09-19","DEPO"
260,262,230,236,4096500,"2025-09-22","DEPO"
242,250,238,240,1099400,"2025-09-23","DEPO"
242,260,232,252,4393500,"2025-09-24","DEPO"
258,288,246,268,5641300,"2025-09-25","DEPO"
290,334,290,334,15551700,"2025-09-26","DEPO"
390,404,334,350,11932000,"2025-09-29","DEPO"
360,362,316,322,3749000,"2025-09-30","DEPO"
322,338,312,324,1897700,"2025-10-01","DEPO"
322,384,300,344,4719300,"2025-10-02","DEPO"
344,354,314,336,4455400,"2025-10-03","DEPO"
334,340,290,294,5921900,"2025-10-06","DEPO"
294,298,282,288,1398000,"2025-10-07","DEPO"
286,286,260,280,1393600,"2025-10-08","DEPO"
280,290,274,284,584100,"2025-10-09","DEPO"
284,308,282,290,2284700,"2025-10-10","DEPO"
284,284,272,278,731300,"2025-10-13","DEPO"
284,284,264,270,442900,"2025-10-14","DEPO"
270,290,254,258,578800,"2025-10-15","DEPO"
258,278,246,248,826700,"2025-10-16","DEPO"
242,250,236,240,559100,"2025-10-17","DEPO"
240,298,238,278,3823100,"2025-10-20","DEPO"
300,320,270,276,1607100,"2025-10-21","DEPO"
276,290,268,272,615100,"2025-10-22","DEPO"
272,286,264,270,361500,"2025-10-23","DEPO"
274,318,272,288,4604900,"2025-10-24","DEPO"
290,298,268,274,838900,"2025-10-27","DEPO"
274,280,268,274,175000,"2025-10-28","DEPO"
288,300,270,282,379900,"2025-10-29","DEPO"
284,284,272,276,381300,"2025-10-30","DEPO"
278,278,270,272,162300,"2025-10-31","DEPO"
274,278,266,272,413400,"2025-11-03","DEPO"
272,276,266,270,175900,"2025-11-04","DEPO"
266,270,262,268,504600,"2025-11-05","DEPO"
268,268,248,260,233300,"2025-11-06","DEPO"
260,268,256,258,167100,"2025-11-07","DEPO"
268,310,244,272,5777100,"2025-11-10","DEPO"
272,280,262,268,1315200,"2025-11-11","DEPO"
268,272,260,270,360100,"2025-11-12","DEPO"
270,270,264,266,235900,"2025-11-13","DEPO"
268,270,262,262,306000,"2025-11-14","DEPO"
260,268,256,260,342800,"2025-11-17","DEPO"
260,284,258,262,2026600,"2025-11-18","DEPO"
262,274,260,260,424900,"2025-11-19","DEPO"
260,266,256,260,128700,"2025-11-20","DEPO"
264,264,258,258,122500,"2025-11-21","DEPO"
258,264,250,256,273200,"2025-11-24","DEPO"
264,320,250,320,22369500,"2025-11-25","DEPO"
320,322,272,274,15975700,"2025-11-26","DEPO"
276,280,262,268,1731700,"2025-11-27","DEPO"
268,276,260,266,667200,"2025-11-28","DEPO"
266,274,264,268,678900,"2025-12-01","DEPO"
270,270,264,266,626500,"2025-12-02","DEPO"
276,276,262,266,262200,"2025-12-03","DEPO"
270,272,264,266,567700,"2025-12-04","DEPO"
268,270,242,258,1067300,"2025-12-05","DEPO"
264,270,260,260,250200,"2025-12-08","DEPO"
262,266,256,262,572200,"2025-12-09","DEPO"
270,326,264,326,21913300,"2025-12-10","DEPO"
326,326,278,282,11138500,"2025-12-11","DEPO"
282,286,268,278,1276100,"2025-12-12","DEPO"