"Open","High","Low","Close","Volume","Date","Emiten"
256,276,254,266,339856500,"2023-03-01","HILL"
266,323,265,299,338220500,"2023-03-02","HILL"
300,308,285,302,222685500,"2023-03-03","HILL"
301,314,301,312,124184000,"2023-03-06","HILL"
312,322,311,316,79788000,"2023-03-07","HILL"
315,332,315,326,96791500,"2023-03-08","HILL"
327,332,318,328,101430000,"2023-03-09","HILL"
327,340,324,340,68045000,"2023-03-10","HILL"
338,349,338,347,60104000,"2023-03-13","HILL"
347,380,346,364,137999000,"2023-03-14","HILL"
369,402,365,400,160892500,"2023-03-15","HILL"
400,436,386,404,227078000,"2023-03-16","HILL"
410,416,380,408,240718500,"2023-03-17","HILL"
408,424,406,410,78903500,"2023-03-20","HILL"
410,420,404,416,62949500,"2023-03-21","HILL"
416,438,414,424,91844500,"2023-03-24","HILL"
424,432,395,426,129329500,"2023-03-27","HILL"
426,434,418,428,106369000,"2023-03-28","HILL"
428,430,412,412,68024000,"2023-03-29","HILL"
406,412,384,384,71653000,"2023-03-30","HILL"
380,408,358,404,187998500,"2023-03-31","HILL"
404,416,395,406,86621500,"2023-04-03","HILL"
406,408,396,398,28749000,"2023-04-04","HILL"
398,398,371,375,113466500,"2023-04-05","HILL"
374,378,349,349,92962000,"2023-04-06","HILL"
349,355,325,352,168082500,"2023-04-10","HILL"
352,358,347,353,44129500,"2023-04-11","HILL"
352,353,329,334,105642000,"2023-04-12","HILL"
334,339,311,317,47069500,"2023-04-13","HILL"
317,320,307,318,25288500,"2023-04-14","HILL"
317,346,317,341,40576000,"2023-04-17","HILL"
341,348,331,342,36448500,"2023-04-18","HILL"
342,426,341,426,218394500,"2023-04-26","HILL"
450,532,400,530,487487000,"2023-04-27","HILL"
530,572,524,546,195043000,"2023-04-28","HILL"
546,602,540,580,142367500,"2023-05-02","HILL"
580,658,550,632,360134500,"2023-05-03","HILL"
632,700,624,686,233702000,"2023-05-04","HILL"
688,748,682,740,222198500,"2023-05-05","HILL"
740,778,692,748,198125000,"2023-05-08","HILL"
748,786,746,770,295344500,"2023-05-09","HILL"
770,800,752,782,272138500,"2023-05-10","HILL"
782,800,744,782,237587500,"2023-05-11","HILL"
782,798,728,732,228528500,"2023-05-12","HILL"
732,732,682,682,4001500,"2023-05-15","HILL"
658,670,636,636,2429000,"2023-05-16","HILL"
636,636,592,592,29704000,"2023-05-17","HILL"
552,620,552,604,111845000,"2023-05-19","HILL"
606,632,562,562,73692500,"2023-05-22","HILL"
560,562,524,524,27186000,"2023-05-23","HILL"
524,526,488,488,10550000,"2023-05-24","HILL"
486,560,454,454,177534500,"2023-05-25","HILL"
452,566,452,566,248608000,"2023-05-26","HILL"
568,572,528,536,115676500,"2023-05-29","HILL"
536,536,500,510,318793500,"2023-05-30","HILL"
510,530,492,516,76394500,"2023-05-31","HILL"
518,554,508,528,101004500,"2023-06-05","HILL"
528,550,520,534,55314000,"2023-06-06","HILL"
534,568,534,552,78519000,"2023-06-07","HILL"
552,568,502,544,102788000,"2023-06-08","HILL"
544,554,542,546,41122500,"2023-06-09","HILL"
544,606,544,590,131963500,"2023-06-12","HILL"
592,600,558,576,103120500,"2023-06-13","HILL"
580,594,574,582,48030000,"2023-06-14","HILL"
582,596,580,588,42840000,"2023-06-15","HILL"
590,628,588,622,88944000,"2023-06-16","HILL"
624,634,616,616,53018500,"2023-06-19","HILL"
616,628,590,602,48879000,"2023-06-20","HILL"
602,614,594,598,34003000,"2023-06-21","HILL"
598,606,560,560,27153500,"2023-06-22","HILL"
552,560,516,516,43726000,"2023-06-23","HILL"
514,534,512,532,48170500,"2023-06-26","HILL"
532,542,530,538,27305500,"2023-06-27","HILL"
536,556,534,548,42213000,"2023-07-03","HILL"
550,558,546,554,19672000,"2023-07-04","HILL"
554,566,552,558,26568500,"2023-07-05","HILL"
558,568,558,560,23162000,"2023-07-06","HILL"
562,562,512,532,39900000,"2023-07-07","HILL"
532,548,530,544,20492500,"2023-07-10","HILL"
544,556,520,548,60799000,"2023-07-11","HILL"
548,572,524,532,82537500,"2023-07-12","HILL"
532,536,530,532,10641500,"2023-07-13","HILL"
530,538,530,536,7312000,"2023-07-14","HILL"
536,550,534,540,23867000,"2023-07-17","HILL"
540,556,538,550,26822000,"2023-07-18","HILL"
550,570,548,562,43872500,"2023-07-20","HILL"
562,574,558,562,24997500,"2023-07-21","HILL"
562,570,546,558,29257500,"2023-07-24","HILL"
558,562,556,560,20598500,"2023-07-25","HILL"
560,664,558,576,295503000,"2023-07-26","HILL"
578,586,546,584,117685000,"2023-07-27","HILL"
584,592,564,566,57966000,"2023-07-28","HILL"
566,572,564,570,11853500,"2023-07-31","HILL"
570,574,568,568,17393500,"2023-08-01","HILL"
566,580,560,560,30652500,"2023-08-02","HILL"
560,564,528,546,40952000,"2023-08-03","HILL"
546,548,534,538,18121500,"2023-08-04","HILL"
538,570,534,548,64440000,"2023-08-07","HILL"
548,554,530,530,33123500,"2023-08-08","HILL"
530,534,524,524,20167500,"2023-08-09","HILL"
522,528,516,524,24853000,"2023-08-10","HILL"
524,536,522,526,26911000,"2023-08-11","HILL"
526,530,518,520,19974000,"2023-08-14","HILL"
520,548,520,542,23848500,"2023-08-15","HILL"
542,548,520,526,30008500,"2023-08-16","HILL"
526,560,524,560,35474000,"2023-08-18","HILL"
560,584,558,574,61065000,"2023-08-21","HILL"
576,592,574,586,34614500,"2023-08-22","HILL"
586,602,580,588,54096500,"2023-08-23","HILL"
588,600,580,588,36004000,"2023-08-24","HILL"
588,592,574,574,18516000,"2023-08-25","HILL"
574,586,572,586,25855000,"2023-08-28","HILL"
586,594,584,586,22885000,"2023-08-29","HILL"
586,596,580,580,26003500,"2023-08-30","HILL"
580,592,578,580,21153500,"2023-08-31","HILL"
578,624,576,610,107325000,"2023-09-01","HILL"
616,630,610,618,48951000,"2023-09-04","HILL"
620,626,604,620,53630000,"2023-09-05","HILL"
620,626,618,620,24727000,"2023-09-06","HILL"
620,626,618,624,31080000,"2023-09-07","HILL"
624,636,622,628,34483500,"2023-09-08","HILL"
628,632,476,488,230804500,"2023-09-11","HILL"
496,540,486,518,162565500,"2023-09-12","HILL"
520,520,484,504,55086500,"2023-09-13","HILL"
504,506,484,498,40024500,"2023-09-14","HILL"
498,500,482,482,35621500,"2023-09-15","HILL"
480,494,470,492,59309000,"2023-09-18","HILL"
492,494,478,492,33578000,"2023-09-19","HILL"
492,500,490,496,26480500,"2023-09-20","HILL"
500,528,496,510,80188000,"2023-09-21","HILL"
510,512,500,502,24951500,"2023-09-22","HILL"
504,508,486,502,29808500,"2023-09-25","HILL"
500,522,498,502,47623500,"2023-09-26","HILL"
500,504,488,494,16952000,"2023-09-27","HILL"
494,506,494,498,15638000,"2023-09-29","HILL"
498,514,492,508,21297000,"2023-10-02","HILL"
508,520,488,510,29057000,"2023-10-03","HILL"
508,514,480,480,21915500,"2023-10-04","HILL"
480,492,478,492,8690000,"2023-10-05","HILL"
492,494,472,488,13854500,"2023-10-06","HILL"
486,506,484,500,56609500,"2023-10-09","HILL"
498,508,496,508,29373500,"2023-10-10","HILL"
506,510,502,504,13610500,"2023-10-11","HILL"
504,508,480,490,33618500,"2023-10-12","HILL"
490,494,482,490,12469500,"2023-10-13","HILL"
490,492,482,490,18571500,"2023-10-16","HILL"
484,490,478,490,22580000,"2023-10-17","HILL"
490,526,486,510,40599500,"2023-10-18","HILL"
508,510,488,492,17977000,"2023-10-19","HILL"
492,500,478,482,25438500,"2023-10-20","HILL"
482,482,480,482,19812000,"2023-10-23","HILL"
482,492,480,490,15795000,"2023-10-24","HILL"
490,490,478,478,15968500,"2023-10-25","HILL"
478,490,476,478,22113500,"2023-10-26","HILL"
478,480,458,460,11562000,"2023-10-27","HILL"
460,460,436,442,9556500,"2023-10-30","HILL"
442,508,440,508,71260000,"2023-10-31","HILL"
518,600,428,460,348017500,"2023-11-01","HILL"
460,460,436,448,36065500,"2023-11-02","HILL"
448,456,442,454,21676500,"2023-11-03","HILL"
454,462,436,440,28169000,"2023-11-06","HILL"
444,472,438,468,53147500,"2023-11-07","HILL"
470,498,452,456,57342000,"2023-11-08","HILL"
456,480,454,474,33310500,"2023-11-09","HILL"
474,486,472,482,16665000,"2023-11-10","HILL"
482,486,462,484,25615000,"2023-11-13","HILL"
484,498,464,492,46758000,"2023-11-14","HILL"
492,510,490,504,41597500,"2023-11-15","HILL"
508,522,500,512,40033000,"2023-11-16","HILL"
512,512,476,480,49963000,"2023-11-17","HILL"
482,498,474,498,30049000,"2023-11-20","HILL"
498,514,484,490,46218500,"2023-11-21","HILL"
488,494,468,474,25701000,"2023-11-22","HILL"
476,496,472,490,47615000,"2023-11-23","HILL"
490,528,490,528,73455000,"2023-11-24","HILL"
536,560,520,546,89287000,"2023-11-27","HILL"
546,556,492,498,52581500,"2023-11-28","HILL"
498,506,496,504,14565000,"2023-11-29","HILL"
504,518,504,508,15122500,"2023-11-30","HILL"
510,518,506,514,18231000,"2023-12-01","HILL"
514,518,506,510,18971500,"2023-12-04","HILL"
510,516,504,514,13997000,"2023-12-05","HILL"
516,516,492,498,21383000,"2023-12-06","HILL"
496,510,496,498,26070000,"2023-12-07","HILL"
498,504,496,498,19142000,"2023-12-08","HILL"
496,500,474,480,16282500,"2023-12-11","HILL"
480,480,474,476,3184500,"2023-12-12","HILL"
476,478,472,476,4094500,"2023-12-13","HILL"
480,500,474,500,6692500,"2023-12-14","HILL"
500,504,490,490,8842000,"2023-12-15","HILL"
490,544,476,476,30657000,"2023-12-18","HILL"
476,480,474,478,3215000,"2023-12-19","HILL"
478,480,476,476,2948000,"2023-12-20","HILL"
476,480,472,478,6677000,"2023-12-21","HILL"
478,480,476,478,2916000,"2023-12-22","HILL"
478,486,466,472,10928000,"2023-12-27","HILL"
472,478,460,472,11959500,"2023-12-28","HILL"
476,486,472,480,11155500,"2023-12-29","HILL"
480,484,480,484,10451500,"2024-01-02","HILL"
484,500,482,492,7608500,"2024-01-03","HILL"
490,500,490,494,8309000,"2024-01-04","HILL"
492,498,492,496,13269500,"2024-01-05","HILL"
496,498,490,494,9434000,"2024-01-08","HILL"
494,498,478,482,16894000,"2024-01-09","HILL"
480,484,466,468,11346500,"2024-01-10","HILL"
468,468,462,468,2161000,"2024-01-11","HILL"
466,492,466,488,16176500,"2024-01-12","HILL"
488,488,488,488,0,"2024-01-15","HILL"
488,496,480,480,10135000,"2024-01-16","HILL"
480,480,474,476,9104000,"2024-01-17","HILL"
476,478,468,472,8610000,"2024-01-18","HILL"
472,474,470,472,12460000,"2024-01-19","HILL"
470,472,462,470,7652000,"2024-01-22","HILL"
468,472,468,470,6472500,"2024-01-23","HILL"
468,474,468,470,8620500,"2024-01-24","HILL"
468,470,466,470,2826500,"2024-01-25","HILL"
468,468,460,460,2713000,"2024-01-26","HILL"
462,534,460,502,145524500,"2024-01-29","HILL"
506,506,498,502,8660500,"2024-01-30","HILL"
502,502,498,502,2363000,"2024-01-31","HILL"
500,502,492,500,4814000,"2024-02-01","HILL"
498,502,488,500,10144500,"2024-02-02","HILL"
498,498,492,496,2233500,"2024-02-05","HILL"
496,496,490,494,3309500,"2024-02-06","HILL"
492,494,486,494,3884500,"2024-02-07","HILL"
494,494,488,492,3201500,"2024-02-12","HILL"
492,492,476,478,19091000,"2024-02-13","HILL"
476,478,472,478,2639000,"2024-02-15","HILL"
478,500,476,480,34009500,"2024-02-16","HILL"
480,480,478,480,1316000,"2024-02-19","HILL"
478,482,478,482,5679000,"2024-02-20","HILL"
480,492,476,492,20134000,"2024-02-21","HILL"
492,498,490,494,11916500,"2024-02-22","HILL"
492,498,488,496,4389000,"2024-02-23","HILL"
496,496,470,480,8430000,"2024-02-26","HILL"
480,488,476,482,4340000,"2024-02-27","HILL"
482,482,456,480,18540500,"2024-02-28","HILL"
478,482,464,482,7885500,"2024-02-29","HILL"
482,482,458,460,13289000,"2024-03-01","HILL"
460,464,456,462,4066000,"2024-03-04","HILL"
462,462,446,456,9464500,"2024-03-05","HILL"
454,458,450,450,4404500,"2024-03-06","HILL"
450,468,446,448,9688000,"2024-03-07","HILL"
448,448,440,444,3428000,"2024-03-08","HILL"
444,446,430,440,5963000,"2024-03-13","HILL"
440,440,416,422,9961500,"2024-03-14","HILL"
424,452,416,442,21985500,"2024-03-15","HILL"
442,444,418,426,10997000,"2024-03-18","HILL"
426,434,418,418,7279500,"2024-03-19","HILL"
418,426,412,418,11565500,"2024-03-20","HILL"
416,418,406,418,11842500,"2024-03-21","HILL"
418,422,412,420,9667500,"2024-03-22","HILL"
420,420,420,420,0,"2024-03-25","HILL"
420,420,420,420,0,"2024-03-26","HILL"
420,428,410,420,17421000,"2024-03-27","HILL"
418,420,402,418,37842500,"2024-03-28","HILL"
416,416,402,402,30722000,"2024-04-01","HILL"
402,432,400,406,59175000,"2024-04-02","HILL"
406,408,395,398,39656500,"2024-04-03","HILL"
397,398,385,386,46835500,"2024-04-04","HILL"
389,390,382,386,4055000,"2024-04-05","HILL"
386,386,359,360,11403500,"2024-04-16","HILL"
360,360,323,324,13859000,"2024-04-17","HILL"
324,330,275,280,24343500,"2024-04-18","HILL"
277,304,253,259,51391500,"2024-04-19","HILL"
259,260,198,203,61508000,"2024-04-22","HILL"
204,243,188,231,92572500,"2024-04-23","HILL"
231,255,222,240,49544000,"2024-04-24","HILL"
240,290,224,286,95171500,"2024-04-25","HILL"
287,351,273,340,87180000,"2024-04-26","HILL"
344,416,323,404,69394500,"2024-04-29","HILL"
406,482,384,464,84668000,"2024-04-30","HILL"
464,492,426,468,33607500,"2024-05-02","HILL"
466,474,430,468,17564500,"2024-05-03","HILL"
466,470,448,468,9659000,"2024-05-06","HILL"
472,540,464,524,64530000,"2024-05-07","HILL"
524,612,522,610,60037500,"2024-05-08","HILL"
600,676,580,620,79549500,"2024-05-13","HILL"
620,650,604,620,24838500,"2024-05-14","HILL"
622,640,606,626,20327000,"2024-05-15","HILL"
626,674,626,656,96022500,"2024-05-16","HILL"
664,664,640,660,64775000,"2024-05-17","HILL"
660,668,610,640,55788000,"2024-05-20","HILL"
636,648,480,480,28754000,"2024-05-21","HILL"
480,524,360,494,49132500,"2024-05-22","HILL"
490,518,478,492,13988000,"2024-05-27","HILL"
484,502,480,502,7864000,"2024-05-28","HILL"
500,512,496,510,8283500,"2024-05-29","HILL"
514,520,506,520,3886500,"2024-05-30","HILL"
518,530,502,522,13985500,"2024-05-31","HILL"
520,524,474,524,13316000,"2024-06-03","HILL"
524,560,522,558,12266000,"2024-06-04","HILL"
558,570,550,560,12448500,"2024-06-05","HILL"
560,580,552,570,12887500,"2024-06-06","HILL"
574,574,548,572,14306000,"2024-06-07","HILL"
572,574,556,574,7217000,"2024-06-10","HILL"
574,578,568,576,11721500,"2024-06-11","HILL"
580,582,568,574,10582500,"2024-06-12","HILL"
574,582,570,576,11676500,"2024-06-13","HILL"
576,578,568,578,11085000,"2024-06-14","HILL"
578,584,562,580,12109000,"2024-06-19","HILL"
580,586,570,582,5584000,"2024-06-20","HILL"
580,588,574,584,11466500,"2024-06-21","HILL"
584,586,568,584,11824000,"2024-06-24","HILL"
584,590,554,554,10869000,"2024-06-25","HILL"
554,568,548,562,16663500,"2024-06-26","HILL"
562,564,560,564,14711500,"2024-06-27","HILL"
564,570,560,566,21518500,"2024-06-28","HILL"
566,592,564,584,14079500,"2024-07-01","HILL"
582,594,582,588,23214000,"2024-07-02","HILL"
588,596,576,590,19112500,"2024-07-03","HILL"
590,596,566,566,26567500,"2024-07-04","HILL"
566,570,530,548,17930000,"2024-07-05","HILL"
546,550,512,530,10929500,"2024-07-08","HILL"
544,554,528,544,7112000,"2024-07-09","HILL"
544,544,524,540,1701000,"2024-07-10","HILL"
538,540,532,540,320500,"2024-07-11","HILL"
538,540,532,538,425500,"2024-07-12","HILL"
538,548,534,540,13992000,"2024-07-15","HILL"
540,544,534,542,334000,"2024-07-16","HILL"
540,542,528,542,647500,"2024-07-17","HILL"
540,546,536,540,5087500,"2024-07-18","HILL"
540,542,536,542,4040500,"2024-07-19","HILL"
540,544,536,544,4246500,"2024-07-22","HILL"
542,554,534,536,6169000,"2024-07-23","HILL"
534,540,524,528,6713500,"2024-07-24","HILL"
528,528,518,520,2366500,"2024-07-25","HILL"
520,520,498,502,6776000,"2024-07-26","HILL"
500,502,474,488,4251000,"2024-07-29","HILL"
490,496,482,484,5482500,"2024-07-30","HILL"
484,486,446,468,3475500,"2024-07-31","HILL"
480,482,468,474,8192000,"2024-08-01","HILL"
472,474,470,470,358000,"2024-08-02","HILL"
470,508,466,470,28431000,"2024-08-05","HILL"
470,492,460,472,23633000,"2024-08-06","HILL"
470,474,464,474,1417500,"2024-08-07","HILL"
472,476,464,468,3659000,"2024-08-08","HILL"
466,468,460,468,3018000,"2024-08-09","HILL"
466,470,460,468,3046500,"2024-08-12","HILL"
466,470,460,464,5145500,"2024-08-13","HILL"
464,466,462,464,1163500,"2024-08-14","HILL"
466,466,452,460,7258000,"2024-08-15","HILL"
460,462,434,444,17111000,"2024-08-16","HILL"
444,470,444,452,20395000,"2024-08-19","HILL"
454,458,440,442,7415500,"2024-08-20","HILL"
446,446,436,440,7887000,"2024-08-21","HILL"
442,442,430,440,15953000,"2024-08-22","HILL"
440,444,436,436,7808500,"2024-08-23","HILL"
436,440,432,440,14518000,"2024-08-26","HILL"
440,440,436,438,14245000,"2024-08-27","HILL"
440,440,432,440,2186000,"2024-08-28","HILL"
440,440,424,440,14608000,"2024-08-29","HILL"
440,456,438,452,12347000,"2024-08-30","HILL"
452,468,452,456,14066500,"2024-09-02","HILL"
456,456,448,448,11731000,"2024-09-03","HILL"
448,448,440,442,10360000,"2024-09-04","HILL"
442,454,440,454,14659500,"2024-09-05","HILL"
454,464,454,458,11136000,"2024-09-06","HILL"
458,458,440,444,11820000,"2024-09-09","HILL"
446,446,440,444,10997000,"2024-09-10","HILL"
444,444,442,444,10784500,"2024-09-11","HILL"
446,446,442,444,11369000,"2024-09-12","HILL"
444,444,438,440,10542500,"2024-09-13","HILL"
440,440,438,440,10315000,"2024-09-17","HILL"
440,442,438,440,10789500,"2024-09-18","HILL"
440,442,438,440,11263500,"2024-09-19","HILL"
440,442,436,436,10783000,"2024-09-20","HILL"
436,436,432,432,10209500,"2024-09-23","HILL"
432,434,412,418,14994500,"2024-09-24","HILL"
418,430,416,424,13074000,"2024-09-25","HILL"
424,434,422,428,13149000,"2024-09-26","HILL"
430,452,428,442,16550500,"2024-09-27","HILL"
442,448,432,438,11817500,"2024-09-30","HILL"
438,440,418,428,15118500,"2024-10-01","HILL"
420,428,408,416,9873500,"2024-10-02","HILL"
416,426,399,418,18875500,"2024-10-03","HILL"
418,428,414,426,6166000,"2024-10-04","HILL"
426,428,422,426,13878500,"2024-10-07","HILL"
426,426,420,422,10734000,"2024-10-08","HILL"
422,424,420,424,12772500,"2024-10-09","HILL"
424,428,424,428,10974000,"2024-10-10","HILL"
428,430,426,428,18058500,"2024-10-11","HILL"
428,430,426,426,15795500,"2024-10-14","HILL"
428,436,426,432,8023000,"2024-10-15","HILL"
432,436,430,432,10464000,"2024-10-16","HILL"
432,438,432,434,12931000,"2024-10-17","HILL"
434,438,432,436,11409500,"2024-10-18","HILL"
436,438,434,438,11367500,"2024-10-21","HILL"
444,444,436,438,11159000,"2024-10-22","HILL"
444,444,430,430,12900500,"2024-10-23","HILL"
430,430,422,424,11675500,"2024-10-24","HILL"
424,426,418,424,12704000,"2024-10-25","HILL"
424,426,420,424,12707000,"2024-10-28","HILL"
426,426,420,424,11088500,"2024-10-29","HILL"
424,424,420,422,12904000,"2024-10-30","HILL"
460,460,418,424,13928500,"2024-10-31","HILL"
422,424,420,424,10933500,"2024-11-01","HILL"
422,424,418,422,11523000,"2024-11-04","HILL"
422,424,420,424,23073000,"2024-11-05","HILL"
422,428,420,424,19070000,"2024-11-06","HILL"
422,424,420,424,19043000,"2024-11-07","HILL"
422,426,420,424,10152500,"2024-11-08","HILL"
424,424,422,424,9239000,"2024-11-11","HILL"
424,424,414,420,11724500,"2024-11-12","HILL"
420,422,408,420,15335000,"2024-11-13","HILL"
420,420,416,420,9669000,"2024-11-14","HILL"
420,420,418,420,12112500,"2024-11-15","HILL"
420,420,410,420,12935000,"2024-11-18","HILL"
420,422,420,420,11749000,"2024-11-19","HILL"
420,422,418,420,12187000,"2024-11-20","HILL"
420,422,418,420,11930500,"2024-11-21","HILL"
420,420,418,420,12184000,"2024-11-22","HILL"
420,420,416,420,13908000,"2024-11-25","HILL"
420,420,418,420,10380500,"2024-11-26","HILL"
420,420,418,420,15857000,"2024-11-28","HILL"
420,420,412,414,8781500,"2024-11-29","HILL"
414,420,402,420,16092500,"2024-12-02","HILL"
420,426,416,422,8723500,"2024-12-03","HILL"
422,432,420,432,16287500,"2024-12-04","HILL"
432,440,432,438,8163000,"2024-12-05","HILL"
438,442,438,440,10558000,"2024-12-06","HILL"
440,450,438,446,15043000,"2024-12-09","HILL"
446,446,432,432,14032500,"2024-12-10","HILL"
432,432,412,420,11494500,"2024-12-11","HILL"
420,422,410,416,15777000,"2024-12-12","HILL"
418,418,410,412,8873500,"2024-12-13","HILL"
412,422,406,422,18025000,"2024-12-16","HILL"
422,426,418,424,7055500,"2024-12-17","HILL"
424,426,424,424,17618000,"2024-12-18","HILL"
426,458,422,458,8333000,"2024-12-19","HILL"
458,476,456,466,21235000,"2024-12-20","HILL"
468,474,466,468,11546500,"2024-12-23","HILL"
470,480,468,476,16082000,"2024-12-24","HILL"
478,484,478,480,8768500,"2024-12-27","HILL"
482,488,478,482,15520000,"2024-12-30","HILL"
482,484,446,462,9175000,"2025-01-02","HILL"
462,472,462,468,16308500,"2025-01-03","HILL"
468,474,466,468,6417500,"2025-01-06","HILL"
468,474,466,470,17330500,"2025-01-07","HILL"
470,474,468,470,4613000,"2025-01-08","HILL"
470,472,468,472,17211000,"2025-01-09","HILL"
472,480,472,474,8400000,"2025-01-10","HILL"
474,478,470,470,17055500,"2025-01-13","HILL"
472,474,444,444,4614000,"2025-01-14","HILL"
444,454,438,440,23242500,"2025-01-15","HILL"
444,444,434,440,1766500,"2025-01-16","HILL"
440,442,428,432,24798000,"2025-01-17","HILL"
432,432,430,432,213500,"2025-01-20","HILL"
428,432,428,428,23819500,"2025-01-21","HILL"
430,430,428,428,1905000,"2025-01-22","HILL"
426,440,424,430,29341000,"2025-01-23","HILL"
430,434,426,426,5177500,"2025-01-24","HILL"
426,426,414,420,24792000,"2025-01-30","HILL"
420,422,418,420,3478500,"2025-01-31","HILL"
420,422,418,420,24293500,"2025-02-03","HILL"
422,422,418,420,1798000,"2025-02-04","HILL"
420,422,420,420,24100500,"2025-02-05","HILL"
422,422,416,416,2901500,"2025-02-06","HILL"
416,420,412,420,24692000,"2025-02-07","HILL"
420,422,416,420,3379000,"2025-02-10","HILL"
420,422,418,420,24328000,"2025-02-11","HILL"
420,420,418,420,4580500,"2025-02-12","HILL"
420,432,420,430,23793500,"2025-02-13","HILL"
430,438,428,434,5308500,"2025-02-14","HILL"
434,438,434,434,23132000,"2025-02-17","HILL"
434,438,432,432,3499500,"2025-02-18","HILL"
432,434,428,432,23602500,"2025-02-19","HILL"
432,434,432,432,3945000,"2025-02-20","HILL"
432,434,430,432,23415500,"2025-02-21","HILL"
432,434,430,432,4308000,"2025-02-24","HILL"
432,432,420,420,29129000,"2025-02-25","HILL"
422,422,406,410,3657500,"2025-02-26","HILL"
410,414,410,410,25037500,"2025-02-27","HILL"
410,412,308,402,11729500,"2025-02-28","HILL"
402,420,395,420,28322500,"2025-03-03","HILL"
420,426,416,420,5983500,"2025-03-04","HILL"
420,424,418,420,21022500,"2025-03-05","HILL"
422,426,412,414,8903000,"2025-03-06","HILL"
414,416,399,412,29545500,"2025-03-07","HILL"
412,416,400,400,8728500,"2025-03-10","HILL"
400,400,397,400,22863000,"2025-03-11","HILL"
402,402,398,400,2922000,"2025-03-12","HILL"
402,404,391,393,25980500,"2025-03-13","HILL"
394,394,364,364,4341500,"2025-03-14","HILL"
364,366,328,328,22996000,"2025-03-17","HILL"
328,336,298,310,12662200,"2025-03-18","HILL"
310,312,302,302,4110900,"2025-03-19","HILL"
302,304,300,302,583300,"2025-03-20","HILL"
302,376,292,332,47732900,"2025-03-21","HILL"
332,340,302,306,6241600,"2025-03-24","HILL"
308,312,302,306,31529500,"2025-03-25","HILL"
308,360,306,330,16304000,"2025-03-26","HILL"
330,354,322,332,36687200,"2025-03-27","HILL"
330,330,302,320,1923400,"2025-04-08","HILL"
322,332,320,320,22183800,"2025-04-09","HILL"
320,324,318,320,1279500,"2025-04-10","HILL"
322,330,308,330,32269300,"2025-04-11","HILL"
330,332,322,322,2559500,"2025-04-14","HILL"
324,328,322,324,63927700,"2025-04-15","HILL"
324,324,316,318,906100,"2025-04-16","HILL"
318,318,312,312,65546700,"2025-04-17","HILL"
314,316,310,310,3015700,"2025-04-21","HILL"
310,314,310,312,65624900,"2025-04-22","HILL"
312,320,310,316,1627200,"2025-04-23","HILL"
316,318,312,314,64304900,"2025-04-24","HILL"
316,318,314,314,2587300,"2025-04-25","HILL"
316,320,314,316,65116700,"2025-04-28","HILL"
316,324,316,318,3323900,"2025-04-29","HILL"
318,320,316,318,62870100,"2025-04-30","HILL"
318,318,308,308,2270900,"2025-05-02","HILL"
308,310,292,296,71481700,"2025-05-05","HILL"
298,300,296,296,4989800,"2025-05-06","HILL"
296,300,294,296,70099900,"2025-05-07","HILL"
296,298,294,296,789300,"2025-05-08","HILL"
296,298,294,296,69559800,"2025-05-09","HILL"
298,298,294,296,1242700,"2025-05-14","HILL"
298,298,292,294,69592900,"2025-05-15","HILL"
294,296,290,296,1840400,"2025-05-16","HILL"
296,298,288,288,71396000,"2025-05-19","HILL"
288,292,286,292,1325400,"2025-05-20","HILL"
290,290,288,288,70299600,"2025-05-21","HILL"
290,290,286,286,2100400,"2025-05-22","HILL"
284,288,284,284,72417200,"2025-05-23","HILL"
284,288,280,284,2677800,"2025-05-26","HILL"
284,286,280,284,73075900,"2025-05-27","HILL"
286,286,282,284,826800,"2025-05-28","HILL"
286,286,278,282,7.4e+07,"2025-06-02","HILL"
282,284,280,280,2185700,"2025-06-03","HILL"
280,280,276,276,77400600,"2025-06-04","HILL"
278,278,270,274,1783700,"2025-06-05","HILL"
276,276,268,268,79871100,"2025-06-10","HILL"
268,270,260,264,3818100,"2025-06-11","HILL"
266,270,264,268,80859900,"2025-06-12","HILL"
270,270,264,266,4219100,"2025-06-13","HILL"
266,270,262,262,83737200,"2025-06-16","HILL"
264,264,262,262,345800,"2025-06-17","HILL"
262,264,262,262,83265900,"2025-06-18","HILL"
264,264,250,258,1651900,"2025-06-19","HILL"
258,260,252,256,86845500,"2025-06-20","HILL"
256,258,246,248,856100,"2025-06-23","HILL"
248,250,246,248,89930300,"2025-06-24","HILL"
248,250,246,248,321800,"2025-06-25","HILL"
250,264,248,264,87155100,"2025-06-26","HILL"
266,276,264,270,7625900,"2025-06-30","HILL"
270,272,246,256,89514800,"2025-07-01","HILL"
258,258,242,244,3125800,"2025-07-02","HILL"
246,252,244,246,82161800,"2025-07-03","HILL"
246,252,238,242,7254100,"2025-07-04","HILL"
242,248,238,246,83759100,"2025-07-07","HILL"
248,248,232,232,5490400,"2025-07-08","HILL"
232,238,228,232,87532800,"2025-07-09","HILL"
232,262,228,234,6876200,"2025-07-10","HILL"
234,236,232,232,880100,"2025-07-11","HILL"
232,234,226,234,94748700,"2025-07-14","HILL"
234,234,220,230,5683400,"2025-07-15","HILL"
230,232,224,228,88850300,"2025-07-16","HILL"
228,230,226,228,396300,"2025-07-17","HILL"
228,230,226,228,96109200,"2025-07-18","HILL"
230,230,226,226,3605400,"2025-07-21","HILL"
228,232,224,226,8894500,"2025-07-22","HILL"
228,230,224,226,3782400,"2025-07-23","HILL"
226,270,224,258,90665700,"2025-07-24","HILL"
258,260,248,252,8021300,"2025-07-25","HILL"
252,254,232,234,98731000,"2025-07-28","HILL"
234,238,226,234,9554700,"2025-07-29","HILL"
234,238,220,224,110916500,"2025-07-30","HILL"
224,230,216,220,7630700,"2025-07-31","HILL"
220,222,210,214,110381900,"2025-08-01","HILL"
214,216,200,204,11885900,"2025-08-04","HILL"
206,210,204,206,117085500,"2025-08-05","HILL"
206,210,202,204,5072800,"2025-08-06","HILL"
206,208,204,204,116534300,"2025-08-07","HILL"
206,206,200,202,3746700,"2025-08-08","HILL"
202,204,200,202,110541600,"2025-08-11","HILL"
202,208,202,206,9384700,"2025-08-12","HILL"
206,208,204,206,108587100,"2025-08-13","HILL"
208,208,204,206,7510700,"2025-08-14","HILL"
208,210,202,202,3174500,"2025-08-15","HILL"
NA,NA,NA,NA,NA,"2025-08-18","HILL"
204,206,200,206,115822400,"2025-08-19","HILL"
206,206,200,206,10479300,"2025-08-20","HILL"
208,208,204,206,115768700,"2025-08-21","HILL"
206,208,204,206,7146500,"2025-08-22","HILL"
206,208,204,206,115792900,"2025-08-25","HILL"
208,210,204,206,9498500,"2025-08-26","HILL"
208,208,204,206,114083300,"2025-08-27","HILL"
208,210,206,208,7937700,"2025-08-28","HILL"
208,210,202,208,116902200,"2025-08-29","HILL"
206,208,202,208,3398000,"2025-09-01","HILL"
208,212,206,208,109862300,"2025-09-02","HILL"
208,212,202,208,8352600,"2025-09-03","HILL"
208,208,204,208,113964500,"2025-09-04","HILL"
208,218,206,208,7771600,"2025-09-08","HILL"
210,210,202,202,102507400,"2025-09-09","HILL"
204,206,202,204,4992000,"2025-09-10","HILL"
204,206,202,204,104646200,"2025-09-11","HILL"
206,206,202,206,1622400,"2025-09-12","HILL"
206,208,204,204,104992900,"2025-09-15","HILL"
206,206,202,204,7718900,"2025-09-16","HILL"
206,246,206,212,129896900,"2025-09-17","HILL"
214,220,206,212,6730000,"2025-09-18","HILL"
214,214,202,206,98466000,"2025-09-19","HILL"
208,208,202,206,3269500,"2025-09-22","HILL"
206,208,202,206,95013100,"2025-09-23","HILL"
206,208,202,204,1822000,"2025-09-24","HILL"
206,206,202,204,97260500,"2025-09-25","HILL"
206,206,202,204,2484000,"2025-09-26","HILL"
206,206,202,204,97114900,"2025-09-29","HILL"
206,206,202,204,3800700,"2025-09-30","HILL"
206,206,204,204,97108300,"2025-10-01","HILL"
206,224,202,206,4554900,"2025-10-02","HILL"
204,212,202,204,2527900,"2025-10-03","HILL"
204,206,202,202,1714700,"2025-10-06","HILL"
204,208,202,204,1883600,"2025-10-07","HILL"
206,206,197,200,6065000,"2025-10-08","HILL"
200,202,196,200,2183500,"2025-10-09","HILL"
200,200,193,200,5226100,"2025-10-10","HILL"
200,200,195,196,2815500,"2025-10-13","HILL"
196,196,186,190,5414500,"2025-10-14","HILL"
190,191,179,180,4367700,"2025-10-15","HILL"
180,180,164,167,7213000,"2025-10-16","HILL"
167,167,145,156,12754000,"2025-10-17","HILL"
156,157,154,155,2619200,"2025-10-20","HILL"
156,204,155,161,69416200,"2025-10-21","HILL"
161,162,156,160,6336400,"2025-10-22","HILL"
160,163,157,159,2621800,"2025-10-23","HILL"
159,160,157,157,1656400,"2025-10-24","HILL"
158,159,152,158,2219300,"2025-10-27","HILL"
159,159,155,156,1004200,"2025-10-28","HILL"
158,161,154,161,1256800,"2025-10-29","HILL"
163,186,161,166,19775800,"2025-10-30","HILL"
164,169,161,164,1747400,"2025-10-31","HILL"
161,167,161,161,1849000,"2025-11-03","HILL"
167,167,161,161,1454300,"2025-11-04","HILL"
162,162,160,160,1554400,"2025-11-05","HILL"
160,161,158,159,636700,"2025-11-06","HILL"
160,176,159,161,6050800,"2025-11-07","HILL"
162,162,159,159,1038000,"2025-11-10","HILL"
160,163,156,158,1699900,"2025-11-11","HILL"
159,161,157,158,1200100,"2025-11-12","HILL"
158,161,157,157,857500,"2025-11-13","HILL"
159,163,156,157,1358100,"2025-11-14","HILL"
159,160,153,155,2250500,"2025-11-17","HILL"
155,158,154,156,1003900,"2025-11-18","HILL"
155,157,154,155,774300,"2025-11-19","HILL"
157,178,155,161,25353000,"2025-11-20","HILL"
161,162,157,158,2012500,"2025-11-21","HILL"
158,161,153,156,4513600,"2025-11-24","HILL"
158,159,156,156,656000,"2025-11-25","HILL"
156,158,155,156,557400,"2025-11-26","HILL"
159,159,155,155,880200,"2025-11-27","HILL"
156,157,154,155,716400,"2025-11-28","HILL"
155,156,153,153,1104300,"2025-12-01","HILL"
155,155,151,154,828500,"2025-12-02","HILL"
155,157,151,156,1737000,"2025-12-03","HILL"
155,156,153,155,672700,"2025-12-04","HILL"
155,155,154,154,659000,"2025-12-05","HILL"
155,157,153,155,2364300,"2025-12-08","HILL"
155,155,152,155,1669000,"2025-12-09","HILL"
155,155,152,154,1884200,"2025-12-10","HILL"
154,155,150,152,1050100,"2025-12-11","HILL"
150,151,147,149,1945900,"2025-12-12","HILL"