"Open","High","Low","Close","Volume","Date","Emiten"
680,700,580,615,173313600,"2022-04-12","TLDN"
610,625,580,600,36645400,"2022-04-13","TLDN"
600,605,585,605,9454200,"2022-04-14","TLDN"
610,610,580,595,7916400,"2022-04-18","TLDN"
590,600,565,585,8533200,"2022-04-19","TLDN"
590,595,570,590,4600000,"2022-04-20","TLDN"
590,665,585,665,63102300,"2022-04-21","TLDN"
665,665,625,665,11061300,"2022-04-22","TLDN"
660,665,620,645,9398100,"2022-04-25","TLDN"
630,670,610,670,18112600,"2022-04-26","TLDN"
680,680,650,670,7704000,"2022-04-27","TLDN"
660,675,655,665,4791200,"2022-04-28","TLDN"
665,670,640,650,1247300,"2022-05-09","TLDN"
645,650,605,645,2384700,"2022-05-10","TLDN"
650,680,635,680,2382900,"2022-05-11","TLDN"
680,690,665,680,1527300,"2022-05-12","TLDN"
670,675,660,675,1141600,"2022-05-13","TLDN"
675,680,660,665,883100,"2022-05-17","TLDN"
665,675,655,670,736700,"2022-05-18","TLDN"
660,680,655,680,1079700,"2022-05-19","TLDN"
680,750,675,725,2686900,"2022-05-20","TLDN"
725,740,715,735,1337300,"2022-05-23","TLDN"
735,740,700,720,2127500,"2022-05-24","TLDN"
720,725,710,715,893100,"2022-05-25","TLDN"
725,745,715,720,1554800,"2022-05-27","TLDN"
720,805,720,720,2573600,"2022-05-30","TLDN"
720,735,695,695,1715400,"2022-05-31","TLDN"
695,695,670,695,1477400,"2022-06-02","TLDN"
695,710,685,695,1511300,"2022-06-03","TLDN"
690,700,680,685,1153900,"2022-06-06","TLDN"
685,700,680,690,731900,"2022-06-07","TLDN"
695,695,675,680,1126400,"2022-06-08","TLDN"
680,690,670,685,1516400,"2022-06-09","TLDN"
685,685,660,665,1541800,"2022-06-10","TLDN"
660,660,630,640,1178700,"2022-06-13","TLDN"
635,645,610,645,1446500,"2022-06-14","TLDN"
645,650,635,645,494900,"2022-06-15","TLDN"
645,670,645,660,522800,"2022-06-16","TLDN"
655,660,645,650,508400,"2022-06-17","TLDN"
650,650,630,650,688200,"2022-06-20","TLDN"
645,650,635,650,606900,"2022-06-21","TLDN"
645,655,640,650,780800,"2022-06-22","TLDN"
645,650,635,640,601300,"2022-06-23","TLDN"
640,650,640,650,559100,"2022-06-24","TLDN"
650,650,630,640,773600,"2022-06-27","TLDN"
630,640,625,625,888000,"2022-06-28","TLDN"
625,640,600,615,847400,"2022-06-29","TLDN"
620,630,580,615,1642600,"2022-06-30","TLDN"
615,615,585,595,1255000,"2022-07-01","TLDN"
585,595,565,585,998200,"2022-07-04","TLDN"
580,600,575,600,1109900,"2022-07-05","TLDN"
600,600,570,595,866700,"2022-07-06","TLDN"
595,600,590,595,784500,"2022-07-07","TLDN"
595,605,590,595,1000400,"2022-07-08","TLDN"
595,600,590,595,479000,"2022-07-11","TLDN"
590,600,580,585,622100,"2022-07-12","TLDN"
585,590,580,585,317800,"2022-07-13","TLDN"
585,595,580,585,477700,"2022-07-14","TLDN"
585,590,585,590,372800,"2022-07-15","TLDN"
590,595,575,590,881500,"2022-07-18","TLDN"
590,590,585,590,528700,"2022-07-19","TLDN"
590,595,585,595,1523200,"2022-07-20","TLDN"
595,600,585,590,1028900,"2022-07-21","TLDN"
590,595,580,590,423400,"2022-07-22","TLDN"
590,600,585,595,652400,"2022-07-25","TLDN"
590,600,585,595,542600,"2022-07-26","TLDN"
595,595,580,595,1200900,"2022-07-27","TLDN"
610,610,590,600,2468500,"2022-07-28","TLDN"
600,605,590,600,1311400,"2022-07-29","TLDN"
600,635,600,635,1506600,"2022-08-01","TLDN"
635,640,620,635,883300,"2022-08-02","TLDN"
635,640,615,635,808400,"2022-08-03","TLDN"
635,635,620,635,572300,"2022-08-04","TLDN"
635,635,605,605,1085200,"2022-08-05","TLDN"
605,615,590,605,1593300,"2022-08-08","TLDN"
605,615,590,600,991500,"2022-08-09","TLDN"
595,615,595,610,586300,"2022-08-10","TLDN"
605,610,600,605,507000,"2022-08-11","TLDN"
605,615,600,610,820900,"2022-08-12","TLDN"
615,615,595,610,8e+05,"2022-08-15","TLDN"
600,610,600,600,910200,"2022-08-16","TLDN"
600,605,590,600,690500,"2022-08-18","TLDN"
600,600,585,595,825700,"2022-08-19","TLDN"
595,600,585,595,1071200,"2022-08-22","TLDN"
595,600,580,580,1420500,"2022-08-23","TLDN"
580,600,580,600,2629300,"2022-08-24","TLDN"
600,600,590,595,360200,"2022-08-25","TLDN"
595,600,585,595,502800,"2022-08-26","TLDN"
595,595,585,590,624100,"2022-08-29","TLDN"
590,595,585,590,841600,"2022-08-30","TLDN"
590,590,580,590,720700,"2022-08-31","TLDN"
585,590,580,590,1517600,"2022-09-01","TLDN"
590,595,580,590,812800,"2022-09-02","TLDN"
585,595,585,590,611700,"2022-09-05","TLDN"
585,590,585,590,527700,"2022-09-06","TLDN"
585,590,585,585,540200,"2022-09-07","TLDN"
585,595,580,585,884400,"2022-09-08","TLDN"
585,590,585,590,522400,"2022-09-09","TLDN"
590,590,585,590,600700,"2022-09-12","TLDN"
595,600,585,595,552900,"2022-09-13","TLDN"
600,600,590,595,540700,"2022-09-14","TLDN"
590,600,585,595,639800,"2022-09-15","TLDN"
595,600,590,595,533100,"2022-09-16","TLDN"
595,595,590,595,857800,"2022-09-19","TLDN"
595,600,590,595,563200,"2022-09-20","TLDN"
590,595,585,590,704800,"2022-09-21","TLDN"
590,595,585,590,442900,"2022-09-22","TLDN"
590,590,580,585,1038700,"2022-09-23","TLDN"
580,590,580,590,358200,"2022-09-26","TLDN"
585,585,570,585,507300,"2022-09-27","TLDN"
580,585,575,585,556100,"2022-09-28","TLDN"
585,585,570,585,773700,"2022-09-29","TLDN"
570,585,570,580,483700,"2022-09-30","TLDN"
575,585,550,585,709100,"2022-10-03","TLDN"
585,590,570,585,724100,"2022-10-04","TLDN"
550,580,550,580,665100,"2022-10-05","TLDN"
580,585,575,580,315600,"2022-10-06","TLDN"
580,585,570,585,450700,"2022-10-07","TLDN"
585,585,570,580,258700,"2022-10-10","TLDN"
575,580,570,580,400700,"2022-10-11","TLDN"
570,585,570,585,463100,"2022-10-12","TLDN"
585,585,570,585,571000,"2022-10-13","TLDN"
585,590,570,585,394500,"2022-10-14","TLDN"
580,585,570,575,558800,"2022-10-17","TLDN"
580,580,570,580,422300,"2022-10-18","TLDN"
580,585,580,585,398500,"2022-10-19","TLDN"
585,590,580,585,306500,"2022-10-20","TLDN"
580,585,575,585,362800,"2022-10-21","TLDN"
580,590,580,590,242100,"2022-10-24","TLDN"
590,590,570,580,250700,"2022-10-25","TLDN"
580,585,580,585,305100,"2022-10-26","TLDN"
585,590,580,590,327600,"2022-10-27","TLDN"
590,590,580,585,291500,"2022-10-28","TLDN"
585,590,580,585,262500,"2022-10-31","TLDN"
580,590,580,590,197900,"2022-11-01","TLDN"
590,590,580,590,217200,"2022-11-02","TLDN"
585,590,570,585,238400,"2022-11-03","TLDN"
585,585,575,580,233400,"2022-11-04","TLDN"
580,590,575,580,211100,"2022-11-07","TLDN"
585,585,560,580,302700,"2022-11-08","TLDN"
575,585,570,575,298400,"2022-11-09","TLDN"
570,580,560,575,357400,"2022-11-10","TLDN"
575,585,565,580,300100,"2022-11-11","TLDN"
580,585,560,580,345200,"2022-11-14","TLDN"
580,580,570,580,278100,"2022-11-15","TLDN"
575,580,565,580,306700,"2022-11-16","TLDN"
575,580,560,580,191400,"2022-11-17","TLDN"
580,580,570,580,213800,"2022-11-18","TLDN"
580,580,570,580,247200,"2022-11-21","TLDN"
575,580,575,575,225300,"2022-11-22","TLDN"
580,580,575,580,125300,"2022-11-23","TLDN"
580,585,575,580,228700,"2022-11-24","TLDN"
580,585,570,580,188400,"2022-11-25","TLDN"
585,585,575,580,227700,"2022-11-28","TLDN"
575,585,575,580,196100,"2022-11-29","TLDN"
580,580,575,580,208800,"2022-11-30","TLDN"
580,580,575,580,293200,"2022-12-01","TLDN"
575,580,570,580,150800,"2022-12-02","TLDN"
580,580,570,575,132300,"2022-12-05","TLDN"
570,580,565,575,133100,"2022-12-06","TLDN"
575,580,565,575,132700,"2022-12-07","TLDN"
565,580,565,580,161000,"2022-12-08","TLDN"
570,575,570,575,116800,"2022-12-09","TLDN"
575,575,570,575,88500,"2022-12-12","TLDN"
575,575,570,575,57900,"2022-12-13","TLDN"
575,575,565,575,222200,"2022-12-14","TLDN"
575,575,565,575,182700,"2022-12-15","TLDN"
575,580,570,575,95000,"2022-12-16","TLDN"
575,575,565,570,332700,"2022-12-19","TLDN"
565,570,560,570,99900,"2022-12-20","TLDN"
570,575,570,575,123400,"2022-12-21","TLDN"
575,575,565,570,134200,"2022-12-22","TLDN"
565,570,560,565,199800,"2022-12-23","TLDN"
560,565,550,565,162500,"2022-12-26","TLDN"
565,570,555,570,228700,"2022-12-27","TLDN"
570,575,570,570,281600,"2022-12-28","TLDN"
565,575,560,575,145700,"2022-12-29","TLDN"
570,580,570,580,153300,"2022-12-30","TLDN"
585,585,570,585,137200,"2023-01-02","TLDN"
575,585,570,585,191300,"2023-01-03","TLDN"
575,585,575,585,75100,"2023-01-04","TLDN"
585,585,570,580,68700,"2023-01-05","TLDN"
570,585,570,585,191600,"2023-01-06","TLDN"
580,580,560,580,171600,"2023-01-09","TLDN"
575,580,565,580,153000,"2023-01-10","TLDN"
580,580,570,575,83200,"2023-01-11","TLDN"
575,575,560,575,104600,"2023-01-12","TLDN"
570,575,565,575,115700,"2023-01-13","TLDN"
570,575,565,575,102500,"2023-01-16","TLDN"
580,580,565,580,96600,"2023-01-17","TLDN"
580,580,570,580,115100,"2023-01-18","TLDN"
580,580,565,580,117700,"2023-01-19","TLDN"
575,580,570,580,137000,"2023-01-20","TLDN"
570,575,565,575,136200,"2023-01-24","TLDN"
575,580,565,580,112400,"2023-01-25","TLDN"
580,580,560,570,120700,"2023-01-26","TLDN"
580,580,570,570,63900,"2023-01-27","TLDN"
575,575,560,565,142400,"2023-01-30","TLDN"
560,570,555,560,129000,"2023-01-31","TLDN"
560,560,555,560,117000,"2023-02-01","TLDN"
560,565,555,560,211000,"2023-02-02","TLDN"
560,565,555,560,80700,"2023-02-03","TLDN"
560,560,555,560,70000,"2023-02-06","TLDN"
560,560,555,560,66100,"2023-02-07","TLDN"
555,565,555,565,70300,"2023-02-08","TLDN"
560,565,555,560,68700,"2023-02-09","TLDN"
555,560,530,560,91400,"2023-02-10","TLDN"
560,560,555,560,73100,"2023-02-13","TLDN"
560,560,545,560,53000,"2023-02-14","TLDN"
555,560,555,560,75600,"2023-02-15","TLDN"
555,555,535,550,129800,"2023-02-16","TLDN"
545,560,545,555,86900,"2023-02-17","TLDN"
555,560,550,560,67000,"2023-02-20","TLDN"
560,560,545,555,62500,"2023-02-21","TLDN"
540,555,540,555,107600,"2023-02-22","TLDN"
555,560,550,560,61100,"2023-02-23","TLDN"
560,560,550,555,47100,"2023-02-24","TLDN"
555,560,555,555,81200,"2023-02-27","TLDN"
560,560,545,550,63500,"2023-02-28","TLDN"
545,550,545,550,46100,"2023-03-01","TLDN"
550,555,540,545,47100,"2023-03-02","TLDN"
550,555,545,550,52100,"2023-03-03","TLDN"
550,555,540,545,63900,"2023-03-06","TLDN"
535,535,510,520,211200,"2023-03-07","TLDN"
520,540,510,530,228700,"2023-03-08","TLDN"
530,540,530,540,73500,"2023-03-09","TLDN"
520,540,510,540,220000,"2023-03-10","TLDN"
540,540,510,520,60500,"2023-03-13","TLDN"
520,525,500,520,219400,"2023-03-14","TLDN"
525,525,510,515,69600,"2023-03-15","TLDN"
525,525,500,520,66000,"2023-03-16","TLDN"
520,520,500,520,89400,"2023-03-17","TLDN"
520,520,505,520,59600,"2023-03-20","TLDN"
520,520,500,505,84100,"2023-03-21","TLDN"
500,510,500,500,99100,"2023-03-24","TLDN"
498,505,498,500,52900,"2023-03-27","TLDN"
505,510,500,500,53800,"2023-03-28","TLDN"
505,505,496,500,73100,"2023-03-29","TLDN"
500,505,498,505,74900,"2023-03-30","TLDN"
505,510,500,510,45600,"2023-03-31","TLDN"
505,510,500,510,50200,"2023-04-03","TLDN"
510,510,494,498,187200,"2023-04-04","TLDN"
500,505,500,505,65800,"2023-04-05","TLDN"
505,505,498,505,74100,"2023-04-06","TLDN"
496,505,490,496,53000,"2023-04-10","TLDN"
500,500,496,498,66400,"2023-04-11","TLDN"
492,505,486,500,69600,"2023-04-12","TLDN"
500,500,492,492,36800,"2023-04-13","TLDN"
500,500,496,500,42300,"2023-04-14","TLDN"
498,500,496,500,53700,"2023-04-17","TLDN"
505,505,470,480,140400,"2023-04-18","TLDN"
482,482,450,480,48400,"2023-04-26","TLDN"
480,484,476,480,81700,"2023-04-27","TLDN"
480,480,472,476,76100,"2023-04-28","TLDN"
476,490,476,484,42400,"2023-05-02","TLDN"
484,486,452,474,41800,"2023-05-03","TLDN"
474,480,472,474,54300,"2023-05-04","TLDN"
474,474,452,454,162700,"2023-05-05","TLDN"
470,470,450,460,123200,"2023-05-08","TLDN"
460,470,452,468,121700,"2023-05-09","TLDN"
468,490,468,480,270800,"2023-05-10","TLDN"
480,486,478,484,209800,"2023-05-11","TLDN"
484,484,452,466,85200,"2023-05-12","TLDN"
464,468,460,464,30400,"2023-05-15","TLDN"
460,470,452,464,19700,"2023-05-16","TLDN"
462,472,462,470,56600,"2023-05-17","TLDN"
464,472,464,468,87700,"2023-05-19","TLDN"
460,468,454,458,41200,"2023-05-22","TLDN"
456,466,452,458,52100,"2023-05-23","TLDN"
470,470,450,452,25100,"2023-05-24","TLDN"
450,460,450,458,17900,"2023-05-25","TLDN"
458,458,450,456,88300,"2023-05-26","TLDN"
456,458,450,458,17300,"2023-05-29","TLDN"
458,460,450,458,36800,"2023-05-30","TLDN"
450,460,450,458,76200,"2023-05-31","TLDN"
456,460,450,454,45600,"2023-06-05","TLDN"
456,460,456,458,32700,"2023-06-06","TLDN"
458,460,458,460,80800,"2023-06-07","TLDN"
460,466,460,464,85000,"2023-06-08","TLDN"
464,468,456,464,47500,"2023-06-09","TLDN"
470,470,430,458,92900,"2023-06-12","TLDN"
450,456,440,452,117200,"2023-06-13","TLDN"
454,460,452,454,74500,"2023-06-14","TLDN"
458,458,448,450,99800,"2023-06-15","TLDN"
456,462,448,454,247000,"2023-06-16","TLDN"
460,460,450,452,113600,"2023-06-19","TLDN"
456,456,448,450,84500,"2023-06-20","TLDN"
448,460,444,450,119000,"2023-06-21","TLDN"
454,456,450,456,78800,"2023-06-22","TLDN"
450,456,442,456,96200,"2023-06-23","TLDN"
456,458,448,458,90600,"2023-06-26","TLDN"
458,462,458,460,61600,"2023-06-27","TLDN"
460,462,452,452,70300,"2023-07-03","TLDN"
458,460,454,458,44800,"2023-07-04","TLDN"
452,458,452,458,123800,"2023-07-05","TLDN"
460,462,452,460,86200,"2023-07-06","TLDN"
460,460,450,452,55800,"2023-07-07","TLDN"
458,460,458,460,61400,"2023-07-10","TLDN"
450,462,450,458,64500,"2023-07-11","TLDN"
456,462,456,462,100800,"2023-07-12","TLDN"
462,464,462,462,72900,"2023-07-13","TLDN"
460,464,460,462,67400,"2023-07-14","TLDN"
462,464,458,462,70300,"2023-07-17","TLDN"
462,464,460,464,65000,"2023-07-18","TLDN"
464,466,450,464,93200,"2023-07-20","TLDN"
464,468,464,468,86700,"2023-07-21","TLDN"
464,470,460,468,71900,"2023-07-24","TLDN"
468,470,460,460,131200,"2023-07-25","TLDN"
462,464,460,464,66500,"2023-07-26","TLDN"
464,464,452,458,117500,"2023-07-27","TLDN"
456,462,454,456,63400,"2023-07-28","TLDN"
454,456,452,456,88900,"2023-07-31","TLDN"
456,456,448,456,57700,"2023-08-01","TLDN"
456,458,450,458,50600,"2023-08-02","TLDN"
456,460,456,460,40900,"2023-08-03","TLDN"
460,462,452,460,58000,"2023-08-04","TLDN"
460,462,458,460,50500,"2023-08-07","TLDN"
462,464,460,464,49400,"2023-08-08","TLDN"
460,464,460,462,47600,"2023-08-09","TLDN"
452,464,430,456,127000,"2023-08-10","TLDN"
460,460,456,458,38000,"2023-08-11","TLDN"
458,460,454,458,58400,"2023-08-14","TLDN"
460,462,450,460,55400,"2023-08-15","TLDN"
464,464,458,462,72300,"2023-08-16","TLDN"
460,460,458,460,51100,"2023-08-18","TLDN"
460,462,458,458,54700,"2023-08-21","TLDN"
458,458,452,456,50800,"2023-08-22","TLDN"
454,458,452,456,124600,"2023-08-23","TLDN"
452,458,452,458,66100,"2023-08-24","TLDN"
458,460,452,454,27300,"2023-08-25","TLDN"
454,460,450,458,38600,"2023-08-28","TLDN"
458,460,448,458,46800,"2023-08-29","TLDN"
460,460,458,458,38100,"2023-08-30","TLDN"
458,458,452,456,85000,"2023-08-31","TLDN"
456,458,452,458,30300,"2023-09-01","TLDN"
450,460,450,456,48800,"2023-09-04","TLDN"
456,458,456,456,52800,"2023-09-05","TLDN"
454,456,450,456,34700,"2023-09-06","TLDN"
458,458,440,454,67300,"2023-09-07","TLDN"
450,458,450,458,40000,"2023-09-08","TLDN"
456,458,450,456,36700,"2023-09-11","TLDN"
458,460,456,460,30500,"2023-09-12","TLDN"
460,460,456,460,64500,"2023-09-13","TLDN"
460,462,456,460,78900,"2023-09-14","TLDN"
460,460,456,460,39900,"2023-09-15","TLDN"
460,460,456,460,35500,"2023-09-18","TLDN"
460,460,456,460,33600,"2023-09-19","TLDN"
454,460,454,460,34200,"2023-09-20","TLDN"
460,460,450,460,47600,"2023-09-21","TLDN"
458,460,456,460,41000,"2023-09-22","TLDN"
460,460,458,460,30700,"2023-09-25","TLDN"
458,460,458,460,35200,"2023-09-26","TLDN"
460,460,458,460,43200,"2023-09-27","TLDN"
460,462,460,462,61000,"2023-09-29","TLDN"
462,462,448,462,57600,"2023-10-02","TLDN"
454,462,452,460,55700,"2023-10-03","TLDN"
458,460,452,460,26400,"2023-10-04","TLDN"
460,462,454,462,69500,"2023-10-05","TLDN"
458,462,458,460,62900,"2023-10-06","TLDN"
452,462,450,462,66200,"2023-10-09","TLDN"
462,462,458,460,37000,"2023-10-10","TLDN"
460,462,460,462,29000,"2023-10-11","TLDN"
450,460,450,460,39700,"2023-10-12","TLDN"
460,462,444,458,47400,"2023-10-13","TLDN"
452,460,450,460,34300,"2023-10-16","TLDN"
452,460,450,460,124700,"2023-10-17","TLDN"
460,460,456,460,45800,"2023-10-18","TLDN"
458,462,450,460,36300,"2023-10-19","TLDN"
452,460,452,458,22400,"2023-10-20","TLDN"
458,460,450,458,41400,"2023-10-23","TLDN"
450,460,450,458,33300,"2023-10-24","TLDN"
460,460,452,458,33700,"2023-10-25","TLDN"
460,460,452,456,43700,"2023-10-26","TLDN"
450,456,448,456,35200,"2023-10-27","TLDN"
450,458,448,456,40200,"2023-10-30","TLDN"
458,460,458,460,35500,"2023-10-31","TLDN"
450,460,450,460,30900,"2023-11-01","TLDN"
446,460,446,460,32700,"2023-11-02","TLDN"
460,460,450,460,38600,"2023-11-03","TLDN"
460,460,452,460,53200,"2023-11-06","TLDN"
460,460,452,458,67000,"2023-11-07","TLDN"
458,460,458,458,55200,"2023-11-08","TLDN"
450,456,450,456,57800,"2023-11-09","TLDN"
456,458,452,458,31400,"2023-11-10","TLDN"
460,460,452,456,44600,"2023-11-13","TLDN"
450,458,376,458,78300,"2023-11-14","TLDN"
456,456,448,456,81800,"2023-11-15","TLDN"
458,458,456,456,29100,"2023-11-16","TLDN"
446,456,386,454,61800,"2023-11-17","TLDN"
454,454,450,454,33400,"2023-11-20","TLDN"
452,454,442,452,35000,"2023-11-21","TLDN"
450,454,440,454,73800,"2023-11-22","TLDN"
454,456,450,456,33500,"2023-11-23","TLDN"
456,458,456,458,37500,"2023-11-24","TLDN"
458,458,450,456,22600,"2023-11-27","TLDN"
458,458,450,454,31000,"2023-11-28","TLDN"
450,454,448,452,54600,"2023-11-29","TLDN"
456,456,446,446,67400,"2023-11-30","TLDN"
446,452,446,452,46700,"2023-12-01","TLDN"
452,452,444,446,34900,"2023-12-04","TLDN"
444,446,440,444,39900,"2023-12-05","TLDN"
442,446,442,446,58800,"2023-12-06","TLDN"
444,446,440,446,31700,"2023-12-07","TLDN"
446,450,440,450,40300,"2023-12-08","TLDN"
446,450,440,450,31200,"2023-12-11","TLDN"
452,452,440,452,50400,"2023-12-12","TLDN"
450,450,446,450,32500,"2023-12-13","TLDN"
450,452,450,452,39000,"2023-12-14","TLDN"
452,454,442,452,72400,"2023-12-15","TLDN"
440,452,440,450,34600,"2023-12-18","TLDN"
452,452,448,450,35500,"2023-12-19","TLDN"
450,452,450,450,57600,"2023-12-20","TLDN"
450,450,448,450,54000,"2023-12-21","TLDN"
452,454,448,452,76700,"2023-12-22","TLDN"
452,452,446,450,30700,"2023-12-27","TLDN"
450,450,440,450,27500,"2023-12-28","TLDN"
450,452,436,450,112600,"2023-12-29","TLDN"
450,452,448,450,67400,"2024-01-02","TLDN"
450,450,442,450,65900,"2024-01-03","TLDN"
450,450,438,450,85000,"2024-01-04","TLDN"
450,452,436,450,92100,"2024-01-05","TLDN"
450,452,442,452,100900,"2024-01-08","TLDN"
452,454,450,454,87000,"2024-01-09","TLDN"
454,454,446,452,53200,"2024-01-10","TLDN"
452,454,450,450,62100,"2024-01-11","TLDN"
450,454,448,452,53700,"2024-01-12","TLDN"
452,452,452,452,0,"2024-01-15","TLDN"
454,454,452,454,54600,"2024-01-16","TLDN"
448,454,446,454,47000,"2024-01-17","TLDN"
454,454,444,454,42200,"2024-01-18","TLDN"
454,456,452,454,75000,"2024-01-19","TLDN"
452,452,448,452,53800,"2024-01-22","TLDN"
452,454,446,452,62300,"2024-01-23","TLDN"
452,454,446,454,65900,"2024-01-24","TLDN"
454,456,450,454,47300,"2024-01-25","TLDN"
454,454,446,454,48800,"2024-01-26","TLDN"
454,456,446,456,45200,"2024-01-29","TLDN"
450,456,450,454,62200,"2024-01-30","TLDN"
456,456,450,454,51300,"2024-01-31","TLDN"
454,456,450,454,53500,"2024-02-01","TLDN"
456,456,452,456,48500,"2024-02-02","TLDN"
454,456,450,456,55100,"2024-02-05","TLDN"
456,456,452,454,48700,"2024-02-06","TLDN"
456,456,454,454,54900,"2024-02-07","TLDN"
454,456,450,456,36000,"2024-02-12","TLDN"
456,456,452,454,50900,"2024-02-13","TLDN"
452,458,452,458,47600,"2024-02-15","TLDN"
458,458,452,458,52300,"2024-02-16","TLDN"
458,458,452,456,36500,"2024-02-19","TLDN"
456,466,450,462,197400,"2024-02-20","TLDN"
458,462,456,460,67600,"2024-02-21","TLDN"
462,462,456,460,59700,"2024-02-22","TLDN"
460,462,460,460,40700,"2024-02-23","TLDN"
460,464,458,464,164400,"2024-02-26","TLDN"
460,464,460,464,142300,"2024-02-27","TLDN"
450,464,450,462,48200,"2024-02-28","TLDN"
458,462,456,462,139200,"2024-02-29","TLDN"
462,462,460,462,60900,"2024-03-01","TLDN"
458,462,458,460,45100,"2024-03-04","TLDN"
462,462,460,462,40200,"2024-03-05","TLDN"
462,464,458,462,50800,"2024-03-06","TLDN"
464,464,460,464,50000,"2024-03-07","TLDN"
454,464,454,462,32400,"2024-03-08","TLDN"
460,462,460,460,42100,"2024-03-13","TLDN"
454,462,454,460,42200,"2024-03-14","TLDN"
458,460,456,460,82200,"2024-03-15","TLDN"
458,460,440,460,77600,"2024-03-18","TLDN"
450,460,450,460,49600,"2024-03-19","TLDN"
460,460,456,460,42600,"2024-03-20","TLDN"
460,460,450,458,51600,"2024-03-21","TLDN"
456,458,448,452,54400,"2024-03-22","TLDN"
452,452,452,452,0,"2024-03-25","TLDN"
452,452,452,452,0,"2024-03-26","TLDN"
454,456,450,454,37700,"2024-03-27","TLDN"
456,456,450,456,43400,"2024-03-28","TLDN"
448,456,432,450,41300,"2024-04-01","TLDN"
450,452,402,450,76300,"2024-04-02","TLDN"
450,450,438,450,53800,"2024-04-03","TLDN"
448,452,440,448,53900,"2024-04-04","TLDN"
448,450,446,448,36400,"2024-04-05","TLDN"
442,444,420,442,73600,"2024-04-16","TLDN"
440,446,440,444,44500,"2024-04-17","TLDN"
446,446,440,446,45400,"2024-04-18","TLDN"
438,442,434,442,44000,"2024-04-19","TLDN"
444,444,440,442,48300,"2024-04-22","TLDN"
442,446,440,444,45800,"2024-04-23","TLDN"
442,446,442,446,44800,"2024-04-24","TLDN"
446,448,444,448,58200,"2024-04-25","TLDN"
446,448,442,448,44700,"2024-04-26","TLDN"
448,450,446,446,43400,"2024-04-29","TLDN"
448,450,446,450,31200,"2024-04-30","TLDN"
460,460,446,450,43000,"2024-05-02","TLDN"
452,452,444,450,102500,"2024-05-03","TLDN"
450,456,450,454,91700,"2024-05-06","TLDN"
446,454,446,452,45300,"2024-05-07","TLDN"
446,454,442,448,63100,"2024-05-08","TLDN"
448,450,440,450,43600,"2024-05-13","TLDN"
444,452,442,450,85000,"2024-05-14","TLDN"
450,452,448,452,47100,"2024-05-15","TLDN"
452,452,448,450,35100,"2024-05-16","TLDN"
452,452,448,450,26200,"2024-05-17","TLDN"
452,452,448,448,40400,"2024-05-20","TLDN"
446,450,446,448,39700,"2024-05-21","TLDN"
450,450,444,450,37800,"2024-05-22","TLDN"
450,452,448,452,76500,"2024-05-27","TLDN"
452,452,446,450,38300,"2024-05-28","TLDN"
450,450,446,450,47300,"2024-05-29","TLDN"
448,450,448,450,38700,"2024-05-30","TLDN"
450,450,446,448,30800,"2024-05-31","TLDN"
440,450,440,450,44500,"2024-06-03","TLDN"
450,450,444,448,86200,"2024-06-04","TLDN"
448,450,448,450,55300,"2024-06-05","TLDN"
450,450,448,450,39000,"2024-06-06","TLDN"
450,450,446,450,50000,"2024-06-07","TLDN"
450,450,440,450,81400,"2024-06-10","TLDN"
448,450,440,446,28200,"2024-06-11","TLDN"
448,448,440,446,39900,"2024-06-12","TLDN"
446,450,440,446,88500,"2024-06-13","TLDN"
446,446,440,444,65000,"2024-06-14","TLDN"
442,444,442,444,69200,"2024-06-19","TLDN"
444,446,444,444,53900,"2024-06-20","TLDN"
444,444,440,444,33600,"2024-06-21","TLDN"
444,444,438,444,148100,"2024-06-24","TLDN"
444,444,436,444,66600,"2024-06-25","TLDN"
442,444,440,444,27200,"2024-06-26","TLDN"
438,444,436,444,62900,"2024-06-27","TLDN"
444,444,434,438,113800,"2024-06-28","TLDN"
440,442,434,440,121100,"2024-07-01","TLDN"
440,442,434,440,60500,"2024-07-02","TLDN"
440,442,436,440,38600,"2024-07-03","TLDN"
442,444,438,440,61900,"2024-07-04","TLDN"
440,444,440,442,69000,"2024-07-05","TLDN"
442,444,434,444,48000,"2024-07-08","TLDN"
442,444,438,442,35200,"2024-07-09","TLDN"
442,442,440,440,37300,"2024-07-10","TLDN"
442,442,434,440,33500,"2024-07-11","TLDN"
440,442,438,440,35800,"2024-07-12","TLDN"
440,442,434,442,54700,"2024-07-15","TLDN"
442,444,438,440,46100,"2024-07-16","TLDN"
440,444,440,442,68100,"2024-07-17","TLDN"
442,444,442,444,42600,"2024-07-18","TLDN"
444,444,436,440,73100,"2024-07-19","TLDN"
442,442,440,442,33600,"2024-07-22","TLDN"
444,444,438,438,40100,"2024-07-23","TLDN"
440,442,438,442,44000,"2024-07-24","TLDN"
438,444,432,444,61600,"2024-07-25","TLDN"
442,444,440,442,99300,"2024-07-26","TLDN"
434,444,434,442,52800,"2024-07-29","TLDN"
446,462,446,448,535600,"2024-07-30","TLDN"
450,472,448,452,836000,"2024-07-31","TLDN"
458,472,450,470,409300,"2024-08-01","TLDN"
472,480,448,466,529600,"2024-08-02","TLDN"
466,466,422,456,418900,"2024-08-05","TLDN"
460,460,450,456,158300,"2024-08-06","TLDN"
456,460,442,460,242900,"2024-08-07","TLDN"
460,462,452,462,124400,"2024-08-08","TLDN"
462,464,452,464,135900,"2024-08-09","TLDN"
464,466,450,466,149000,"2024-08-12","TLDN"
466,466,460,464,81900,"2024-08-13","TLDN"
464,468,454,466,84000,"2024-08-14","TLDN"
466,466,460,464,77800,"2024-08-15","TLDN"
460,464,458,464,75500,"2024-08-16","TLDN"
464,464,458,462,76200,"2024-08-19","TLDN"
462,462,448,458,204300,"2024-08-20","TLDN"
458,464,438,462,118500,"2024-08-21","TLDN"
460,460,456,460,65300,"2024-08-22","TLDN"
460,464,456,462,136400,"2024-08-23","TLDN"
460,464,450,462,84600,"2024-08-26","TLDN"
462,464,460,464,76100,"2024-08-27","TLDN"
460,468,460,468,115900,"2024-08-28","TLDN"
468,470,464,468,75100,"2024-08-29","TLDN"
462,468,452,468,117100,"2024-08-30","TLDN"
466,468,446,468,104700,"2024-09-02","TLDN"
450,468,440,464,64800,"2024-09-03","TLDN"
464,468,460,466,101400,"2024-09-04","TLDN"
466,500,466,490,378700,"2024-09-05","TLDN"
488,490,460,480,454200,"2024-09-06","TLDN"
466,480,450,472,113200,"2024-09-09","TLDN"
472,474,468,470,124400,"2024-09-10","TLDN"
470,474,466,470,90700,"2024-09-11","TLDN"
470,474,466,474,97000,"2024-09-12","TLDN"
474,474,460,474,83300,"2024-09-13","TLDN"
474,474,472,474,42800,"2024-09-17","TLDN"
474,474,456,474,27700,"2024-09-18","TLDN"
474,474,466,474,39000,"2024-09-19","TLDN"
470,476,470,476,57300,"2024-09-20","TLDN"
476,476,470,472,68200,"2024-09-23","TLDN"
472,474,468,472,132500,"2024-09-24","TLDN"
472,472,468,470,144500,"2024-09-25","TLDN"
470,474,470,474,71300,"2024-09-26","TLDN"
474,474,468,474,58700,"2024-09-27","TLDN"
474,474,472,474,290400,"2024-09-30","TLDN"
474,478,474,478,117800,"2024-10-01","TLDN"
478,480,474,478,165400,"2024-10-02","TLDN"
478,482,474,482,172900,"2024-10-03","TLDN"
482,482,478,482,84000,"2024-10-04","TLDN"
482,484,480,484,99500,"2024-10-07","TLDN"
484,488,480,488,95000,"2024-10-08","TLDN"
488,488,484,488,92400,"2024-10-09","TLDN"
488,490,476,486,83500,"2024-10-10","TLDN"
486,490,486,490,105300,"2024-10-11","TLDN"
490,496,482,496,136400,"2024-10-14","TLDN"
540,620,496,580,7587100,"2024-10-15","TLDN"
610,640,520,565,4331800,"2024-10-16","TLDN"
570,580,545,570,1789300,"2024-10-17","TLDN"
570,575,550,570,1570400,"2024-10-18","TLDN"
580,630,540,555,2753200,"2024-10-21","TLDN"
555,585,540,575,1584200,"2024-10-22","TLDN"
575,585,550,575,756400,"2024-10-23","TLDN"
575,580,560,575,465600,"2024-10-24","TLDN"
575,580,555,565,343000,"2024-10-25","TLDN"
555,580,555,570,215400,"2024-10-28","TLDN"
570,575,555,560,355700,"2024-10-29","TLDN"
560,565,530,560,458500,"2024-10-30","TLDN"
560,570,535,560,558400,"2024-10-31","TLDN"
545,560,540,550,385600,"2024-11-01","TLDN"
550,555,520,550,452400,"2024-11-04","TLDN"
530,550,530,535,806500,"2024-11-05","TLDN"
550,550,535,540,369000,"2024-11-06","TLDN"
540,550,530,550,329100,"2024-11-07","TLDN"
550,555,525,550,333000,"2024-11-08","TLDN"
550,550,498,540,905800,"2024-11-11","TLDN"
550,550,520,545,509800,"2024-11-12","TLDN"
550,550,525,535,233500,"2024-11-13","TLDN"
545,550,520,535,393600,"2024-11-14","TLDN"
525,535,510,535,217100,"2024-11-15","TLDN"
535,535,515,520,275700,"2024-11-18","TLDN"
530,530,505,520,287800,"2024-11-19","TLDN"
530,530,510,520,243100,"2024-11-20","TLDN"
520,530,520,520,236300,"2024-11-21","TLDN"
530,530,515,520,219900,"2024-11-22","TLDN"
530,530,515,515,194800,"2024-11-25","TLDN"
525,525,515,515,233300,"2024-11-26","TLDN"
500,520,500,515,205100,"2024-11-28","TLDN"
520,525,510,515,289800,"2024-11-29","TLDN"
510,525,505,515,113700,"2024-12-02","TLDN"
520,525,510,520,143600,"2024-12-03","TLDN"
525,530,510,520,134500,"2024-12-04","TLDN"
520,520,510,520,109500,"2024-12-05","TLDN"
520,525,515,525,124300,"2024-12-06","TLDN"
525,525,505,525,114700,"2024-12-09","TLDN"
530,530,505,530,113300,"2024-12-10","TLDN"
530,535,520,530,155700,"2024-12-11","TLDN"
535,535,515,530,156000,"2024-12-12","TLDN"
530,530,510,530,115600,"2024-12-13","TLDN"
515,525,515,520,86700,"2024-12-16","TLDN"
525,525,505,520,124300,"2024-12-17","TLDN"
525,530,500,520,144200,"2024-12-18","TLDN"
525,525,500,510,127600,"2024-12-19","TLDN"
510,520,500,510,128000,"2024-12-20","TLDN"
510,515,500,510,173300,"2024-12-23","TLDN"
515,515,505,515,109000,"2024-12-24","TLDN"
515,515,492,515,93000,"2024-12-27","TLDN"
520,545,505,545,436200,"2024-12-30","TLDN"
515,530,515,530,112800,"2025-01-02","TLDN"
530,535,520,525,95400,"2025-01-03","TLDN"
530,530,520,525,130100,"2025-01-06","TLDN"
525,530,515,525,102700,"2025-01-07","TLDN"
525,530,510,530,115000,"2025-01-08","TLDN"
530,535,515,520,87900,"2025-01-09","TLDN"
525,530,520,530,144500,"2025-01-10","TLDN"
520,530,515,525,101600,"2025-01-13","TLDN"
530,530,515,525,93100,"2025-01-14","TLDN"
530,530,515,520,107100,"2025-01-15","TLDN"
525,530,510,530,120100,"2025-01-16","TLDN"
530,530,480,525,615700,"2025-01-17","TLDN"
525,530,505,525,123900,"2025-01-20","TLDN"
525,525,515,525,142500,"2025-01-21","TLDN"
530,530,515,525,95500,"2025-01-22","TLDN"
520,530,510,525,110100,"2025-01-23","TLDN"
525,530,500,525,207100,"2025-01-24","TLDN"
525,525,515,525,104500,"2025-01-30","TLDN"
520,530,520,530,91000,"2025-01-31","TLDN"
530,530,470,510,662700,"2025-02-03","TLDN"
510,515,490,515,116600,"2025-02-04","TLDN"
520,520,505,520,100800,"2025-02-05","TLDN"
520,520,505,520,103000,"2025-02-06","TLDN"
520,520,505,520,107100,"2025-02-07","TLDN"
520,520,505,520,105400,"2025-02-10","TLDN"
520,520,505,510,99900,"2025-02-11","TLDN"
510,520,505,520,112800,"2025-02-12","TLDN"
520,520,510,520,92400,"2025-02-13","TLDN"
520,520,505,520,92800,"2025-02-14","TLDN"
520,520,505,520,84400,"2025-02-17","TLDN"
520,530,510,525,146600,"2025-02-18","TLDN"
525,525,510,525,97700,"2025-02-19","TLDN"
525,525,515,525,94100,"2025-02-20","TLDN"
525,525,510,520,90100,"2025-02-21","TLDN"
520,525,505,520,98800,"2025-02-24","TLDN"
520,520,510,520,103500,"2025-02-25","TLDN"
520,520,505,515,60500,"2025-02-26","TLDN"
515,515,500,515,93600,"2025-02-27","TLDN"
515,515,500,515,94100,"2025-02-28","TLDN"
515,520,505,505,112500,"2025-03-03","TLDN"
510,520,505,515,138800,"2025-03-04","TLDN"
515,515,510,515,94400,"2025-03-05","TLDN"
515,525,515,525,97800,"2025-03-06","TLDN"
525,525,515,525,88700,"2025-03-07","TLDN"
525,525,515,515,1e+05,"2025-03-10","TLDN"
515,515,505,515,99800,"2025-03-11","TLDN"
515,515,510,515,83000,"2025-03-12","TLDN"
515,525,510,520,102500,"2025-03-13","TLDN"
520,525,515,520,83200,"2025-03-14","TLDN"
520,525,515,520,97700,"2025-03-17","TLDN"
520,520,490,515,197600,"2025-03-18","TLDN"
515,520,505,520,133700,"2025-03-19","TLDN"
520,520,510,520,84800,"2025-03-20","TLDN"
520,520,488,520,110300,"2025-03-21","TLDN"
520,525,500,520,268800,"2025-03-24","TLDN"
520,520,510,520,80800,"2025-03-25","TLDN"
520,525,510,520,156500,"2025-03-26","TLDN"
520,520,505,505,253600,"2025-03-27","TLDN"
505,505,496,505,196400,"2025-04-08","TLDN"
505,515,498,505,219700,"2025-04-09","TLDN"
505,525,505,525,283800,"2025-04-10","TLDN"
525,525,505,525,121500,"2025-04-11","TLDN"
525,530,520,530,204500,"2025-04-14","TLDN"
530,530,520,525,194600,"2025-04-15","TLDN"
525,525,520,525,78200,"2025-04-16","TLDN"
525,530,515,525,116400,"2025-04-17","TLDN"
525,525,515,525,90000,"2025-04-21","TLDN"
525,530,515,520,291200,"2025-04-22","TLDN"
520,545,520,545,551700,"2025-04-23","TLDN"
545,560,540,560,602100,"2025-04-24","TLDN"
560,580,560,580,882200,"2025-04-25","TLDN"
580,615,580,610,1499900,"2025-04-28","TLDN"
610,625,605,620,1530800,"2025-04-29","TLDN"
620,630,605,620,1781700,"2025-04-30","TLDN"
620,630,615,625,1383700,"2025-05-02","TLDN"
625,635,620,630,2646000,"2025-05-05","TLDN"
605,605,585,585,1412900,"2025-05-06","TLDN"
585,595,580,590,694800,"2025-05-07","TLDN"
590,590,550,555,670700,"2025-05-08","TLDN"
555,570,545,560,378400,"2025-05-09","TLDN"
560,590,550,585,622100,"2025-05-14","TLDN"
585,585,565,585,405700,"2025-05-15","TLDN"
585,585,565,585,621100,"2025-05-16","TLDN"
580,585,570,585,569700,"2025-05-19","TLDN"
585,585,565,575,580600,"2025-05-20","TLDN"
575,580,555,580,530500,"2025-05-21","TLDN"
580,580,565,580,571700,"2025-05-22","TLDN"
575,580,570,580,207800,"2025-05-23","TLDN"
575,580,565,580,253100,"2025-05-26","TLDN"
575,580,570,575,219700,"2025-05-27","TLDN"
575,575,560,570,378700,"2025-05-28","TLDN"
565,570,555,560,292500,"2025-06-02","TLDN"
555,555,535,545,194500,"2025-06-03","TLDN"
545,555,540,550,234300,"2025-06-04","TLDN"
550,555,530,550,2e+05,"2025-06-05","TLDN"
550,555,540,555,268600,"2025-06-10","TLDN"
555,575,550,575,245500,"2025-06-11","TLDN"
575,585,570,580,296600,"2025-06-12","TLDN"
580,585,570,580,282600,"2025-06-13","TLDN"
580,585,560,580,446900,"2025-06-16","TLDN"
580,595,580,590,685800,"2025-06-17","TLDN"
590,600,580,585,397500,"2025-06-18","TLDN"
580,585,555,580,394500,"2025-06-19","TLDN"
580,585,555,580,442800,"2025-06-20","TLDN"
570,575,555,575,490600,"2025-06-23","TLDN"
575,590,570,585,317500,"2025-06-24","TLDN"
585,590,570,575,389000,"2025-06-25","TLDN"
580,580,565,575,363600,"2025-06-26","TLDN"
575,575,565,575,238100,"2025-06-30","TLDN"
575,575,565,570,192800,"2025-07-01","TLDN"
570,580,565,575,251300,"2025-07-02","TLDN"
575,575,565,570,260700,"2025-07-03","TLDN"
575,575,565,575,297800,"2025-07-04","TLDN"
570,575,560,565,248200,"2025-07-07","TLDN"
570,570,555,565,308400,"2025-07-08","TLDN"
570,575,560,565,276500,"2025-07-09","TLDN"
565,570,560,570,292300,"2025-07-10","TLDN"
565,580,560,580,353800,"2025-07-11","TLDN"
580,580,565,575,296700,"2025-07-14","TLDN"
575,580,565,580,244700,"2025-07-15","TLDN"
580,585,570,585,323000,"2025-07-16","TLDN"
585,590,580,590,454000,"2025-07-17","TLDN"
590,605,590,595,505700,"2025-07-18","TLDN"
595,595,585,590,330500,"2025-07-21","TLDN"
590,600,585,600,788500,"2025-07-22","TLDN"
600,610,600,610,481700,"2025-07-23","TLDN"
610,615,600,610,434800,"2025-07-24","TLDN"
610,610,595,600,355200,"2025-07-25","TLDN"
600,610,595,610,316700,"2025-07-28","TLDN"
610,620,605,620,427300,"2025-07-29","TLDN"
635,775,635,675,6731500,"2025-07-30","TLDN"
695,740,620,650,5971600,"2025-07-31","TLDN"
655,675,650,660,1881000,"2025-08-01","TLDN"
660,665,635,640,1709300,"2025-08-04","TLDN"
640,645,625,635,1324300,"2025-08-05","TLDN"
630,645,620,630,974000,"2025-08-06","TLDN"
640,640,605,620,1356000,"2025-08-07","TLDN"
625,625,610,620,453100,"2025-08-08","TLDN"
620,635,615,625,1708200,"2025-08-11","TLDN"
635,640,615,620,792100,"2025-08-12","TLDN"
620,625,610,625,781700,"2025-08-13","TLDN"
625,630,615,630,1364600,"2025-08-14","TLDN"
630,635,620,630,933600,"2025-08-15","TLDN"
NA,NA,NA,NA,NA,"2025-08-18","TLDN"
640,680,635,660,3131600,"2025-08-19","TLDN"
675,705,665,700,6039800,"2025-08-20","TLDN"
700,705,680,695,4004100,"2025-08-21","TLDN"
695,700,685,695,1389000,"2025-08-22","TLDN"
705,750,690,725,5087000,"2025-08-25","TLDN"
725,725,700,710,1557700,"2025-08-26","TLDN"
705,710,690,700,1682800,"2025-08-27","TLDN"
700,705,695,700,1387800,"2025-08-28","TLDN"
705,705,680,695,1864500,"2025-08-29","TLDN"
615,700,615,690,2417000,"2025-09-01","TLDN"
695,705,690,705,1179300,"2025-09-02","TLDN"
710,790,700,765,10188800,"2025-09-03","TLDN"
765,765,705,720,4525200,"2025-09-04","TLDN"
720,740,700,700,3607100,"2025-09-08","TLDN"
700,715,695,710,1621000,"2025-09-09","TLDN"
705,720,700,720,1064100,"2025-09-10","TLDN"
715,720,700,710,1457700,"2025-09-11","TLDN"
720,720,700,705,870300,"2025-09-12","TLDN"
705,725,700,710,3765500,"2025-09-15","TLDN"
710,715,695,705,1380400,"2025-09-16","TLDN"
700,700,690,695,2426000,"2025-09-17","TLDN"
695,700,680,685,1678500,"2025-09-18","TLDN"
685,700,680,700,1505300,"2025-09-19","TLDN"
705,705,690,695,1037600,"2025-09-22","TLDN"
695,700,680,695,1497600,"2025-09-23","TLDN"
695,700,685,690,1173800,"2025-09-24","TLDN"
695,700,680,690,3072100,"2025-09-25","TLDN"
690,700,680,685,1892100,"2025-09-26","TLDN"
685,700,685,690,1325100,"2025-09-29","TLDN"
690,700,680,700,1922200,"2025-09-30","TLDN"
695,695,685,695,1221600,"2025-10-01","TLDN"
695,695,680,685,1639700,"2025-10-02","TLDN"
690,725,680,710,3861400,"2025-10-03","TLDN"
715,720,695,710,3470100,"2025-10-06","TLDN"
715,715,700,705,1805800,"2025-10-07","TLDN"
705,705,690,705,1567300,"2025-10-08","TLDN"
705,735,700,725,3529000,"2025-10-09","TLDN"
730,730,710,725,1557300,"2025-10-10","TLDN"
725,735,710,725,5254900,"2025-10-13","TLDN"
725,725,705,715,2726100,"2025-10-14","TLDN"
705,740,705,740,3034200,"2025-10-15","TLDN"
745,925,745,875,13450000,"2025-10-16","TLDN"
875,885,780,815,2748300,"2025-10-17","TLDN"
815,835,785,825,2168800,"2025-10-20","TLDN"
825,835,810,820,978300,"2025-10-21","TLDN"
825,865,800,865,1461200,"2025-10-22","TLDN"
870,875,860,865,1289600,"2025-10-23","TLDN"
865,865,780,820,1838500,"2025-10-24","TLDN"
830,835,790,805,1302600,"2025-10-27","TLDN"
805,805,765,785,1503100,"2025-10-28","TLDN"
780,780,740,745,3054000,"2025-10-29","TLDN"
750,755,735,740,1600400,"2025-10-30","TLDN"
740,740,715,735,2063600,"2025-10-31","TLDN"
735,740,725,730,1298200,"2025-11-03","TLDN"
730,735,710,735,1452900,"2025-11-04","TLDN"
725,725,700,715,2009200,"2025-11-05","TLDN"
715,730,710,730,1057100,"2025-11-06","TLDN"
730,730,720,730,724000,"2025-11-07","TLDN"
745,745,725,730,930200,"2025-11-10","TLDN"
730,735,710,720,1049700,"2025-11-11","TLDN"
725,730,715,725,709700,"2025-11-12","TLDN"
725,725,720,720,911900,"2025-11-13","TLDN"
720,730,700,715,2232000,"2025-11-14","TLDN"
715,715,695,700,1303200,"2025-11-17","TLDN"
700,715,695,710,1295800,"2025-11-18","TLDN"
715,725,710,715,1185100,"2025-11-19","TLDN"
715,730,715,725,1130600,"2025-11-20","TLDN"
725,730,715,720,1137900,"2025-11-21","TLDN"
720,725,710,720,815100,"2025-11-24","TLDN"
720,740,715,725,2176000,"2025-11-25","TLDN"
725,730,720,725,970600,"2025-11-26","TLDN"
725,725,710,710,895200,"2025-11-27","TLDN"
715,730,710,715,850900,"2025-11-28","TLDN"
720,750,720,745,2383400,"2025-12-01","TLDN"
760,765,745,750,1147900,"2025-12-02","TLDN"
750,750,730,740,619700,"2025-12-03","TLDN"
740,740,720,740,1044200,"2025-12-04","TLDN"
735,735,715,720,763500,"2025-12-05","TLDN"
730,735,715,725,1064400,"2025-12-08","TLDN"
725,740,725,730,1264700,"2025-12-09","TLDN"
730,735,715,730,1216900,"2025-12-10","TLDN"
725,725,660,695,3462700,"2025-12-11","TLDN"
690,700,665,690,1579400,"2025-12-12","TLDN"