"Open","High","Low","Close","Volume","Date","Emiten"
1280,1380,1270,1330,67971300,"2023-03-01","HILL"
1330,1615,1325,1495,67644100,"2023-03-02","HILL"
1500,1540,1425,1510,44537100,"2023-03-03","HILL"
1505,1570,1505,1560,24836800,"2023-03-06","HILL"
1560,1610,1555,1580,15957600,"2023-03-07","HILL"
1575,1660,1575,1630,19358300,"2023-03-08","HILL"
1635,1660,1590,1640,20286000,"2023-03-09","HILL"
1635,1700,1620,1700,13609000,"2023-03-10","HILL"
1690,1745,1690,1735,12020800,"2023-03-13","HILL"
1735,1900,1730,1820,27599800,"2023-03-14","HILL"
1845,2010,1825,2000,32178500,"2023-03-15","HILL"
2000,2180,1930,2020,45415600,"2023-03-16","HILL"
2050,2080,1900,2040,48143700,"2023-03-17","HILL"
2040,2120,2030,2050,15780700,"2023-03-20","HILL"
2050,2100,2020,2080,12589900,"2023-03-21","HILL"
2080,2190,2070,2120,18368900,"2023-03-24","HILL"
2120,2160,1975,2130,25865900,"2023-03-27","HILL"
2130,2170,2090,2140,21273800,"2023-03-28","HILL"
2140,2150,2060,2060,13604800,"2023-03-29","HILL"
2030,2060,1920,1920,14330600,"2023-03-30","HILL"
1900,2040,1790,2020,37599700,"2023-03-31","HILL"
2020,2080,1975,2030,17324300,"2023-04-03","HILL"
2030,2040,1980,1990,5749800,"2023-04-04","HILL"
1990,1990,1855,1875,22693300,"2023-04-05","HILL"
1870,1890,1745,1745,18592400,"2023-04-06","HILL"
1745,1775,1625,1760,33616500,"2023-04-10","HILL"
1760,1790,1735,1765,8825900,"2023-04-11","HILL"
1760,1765,1645,1670,21128400,"2023-04-12","HILL"
1670,1695,1555,1585,9413900,"2023-04-13","HILL"
1585,1600,1535,1590,5057700,"2023-04-14","HILL"
1585,1730,1585,1705,8115200,"2023-04-17","HILL"
1705,1740,1655,1710,7289700,"2023-04-18","HILL"
1710,2130,1705,2130,43678900,"2023-04-26","HILL"
2250,2660,2000,2650,97497400,"2023-04-27","HILL"
2650,2860,2620,2730,39008600,"2023-04-28","HILL"
2730,3010,2700,2900,28473500,"2023-05-02","HILL"
2900,3290,2750,3160,72026900,"2023-05-03","HILL"
3160,3500,3120,3430,46740400,"2023-05-04","HILL"
3440,3740,3410,3700,44439700,"2023-05-05","HILL"
3700,3890,3460,3740,39625000,"2023-05-08","HILL"
3740,3930,3730,3850,59068900,"2023-05-09","HILL"
3850,4000,3760,3910,54427700,"2023-05-10","HILL"
3910,4000,3720,3910,47517500,"2023-05-11","HILL"
3910,3990,3640,3660,45705700,"2023-05-12","HILL"
3660,3660,3410,3410,800300,"2023-05-15","HILL"
3290,3350,3180,3180,485800,"2023-05-16","HILL"
3180,3180,2960,2960,5940800,"2023-05-17","HILL"
2760,3100,2760,3020,22369000,"2023-05-19","HILL"
3030,3160,2810,2810,14738500,"2023-05-22","HILL"
2800,2810,2620,2620,5437200,"2023-05-23","HILL"
2620,2630,2440,2440,2110000,"2023-05-24","HILL"
2430,2800,2270,2270,35506900,"2023-05-25","HILL"
2260,2830,2260,2830,49721600,"2023-05-26","HILL"
2840,2860,2640,2680,23135300,"2023-05-29","HILL"
2680,2680,2500,2550,63758700,"2023-05-30","HILL"
2550,2650,2460,2580,15278900,"2023-05-31","HILL"
2590,2770,2540,2640,20200900,"2023-06-05","HILL"
2640,2750,2600,2670,11062800,"2023-06-06","HILL"
2670,2840,2670,2760,15703800,"2023-06-07","HILL"
2760,2840,2510,2720,20557600,"2023-06-08","HILL"
2720,2770,2710,2730,8224500,"2023-06-09","HILL"
2720,3030,2720,2950,26392700,"2023-06-12","HILL"
2960,3000,2790,2880,20624100,"2023-06-13","HILL"
2900,2970,2870,2910,9606000,"2023-06-14","HILL"
2910,2980,2900,2940,8568000,"2023-06-15","HILL"
2950,3140,2940,3110,17788800,"2023-06-16","HILL"
3120,3170,3080,3080,10603700,"2023-06-19","HILL"
3080,3140,2950,3010,9775800,"2023-06-20","HILL"
3010,3070,2970,2990,6800600,"2023-06-21","HILL"
2990,3030,2800,2800,5430700,"2023-06-22","HILL"
2760,2800,2580,2580,8745200,"2023-06-23","HILL"
2570,2670,2560,2660,9634100,"2023-06-26","HILL"
2660,2710,2650,2690,5461100,"2023-06-27","HILL"
2680,2780,2670,2740,8442600,"2023-07-03","HILL"
2750,2790,2730,2770,3934400,"2023-07-04","HILL"
2770,2830,2760,2790,5313700,"2023-07-05","HILL"
2790,2840,2790,2800,4632400,"2023-07-06","HILL"
2810,2810,2560,2660,7980000,"2023-07-07","HILL"
2660,2740,2650,2720,4098500,"2023-07-10","HILL"
2720,2780,2600,2740,12159800,"2023-07-11","HILL"
2740,2860,2620,2660,16507500,"2023-07-12","HILL"
2660,2680,2650,2660,2128300,"2023-07-13","HILL"
2650,2690,2650,2680,1462400,"2023-07-14","HILL"
2680,2750,2670,2700,4773400,"2023-07-17","HILL"
2700,2780,2690,2750,5364400,"2023-07-18","HILL"
2750,2850,2740,2810,8774500,"2023-07-20","HILL"
2810,2870,2790,2810,4999500,"2023-07-21","HILL"
2810,2850,2730,2790,5851500,"2023-07-24","HILL"
2790,2810,2780,2800,4119700,"2023-07-25","HILL"
2800,3320,2790,2880,59100600,"2023-07-26","HILL"
2890,2930,2730,2920,23537000,"2023-07-27","HILL"
2920,2960,2820,2830,11593200,"2023-07-28","HILL"
2830,2860,2820,2850,2370700,"2023-07-31","HILL"
2850,2870,2840,2840,3478700,"2023-08-01","HILL"
2830,2900,2800,2800,6130500,"2023-08-02","HILL"
2800,2820,2640,2730,8190400,"2023-08-03","HILL"
2730,2740,2670,2690,3624300,"2023-08-04","HILL"
2690,2850,2670,2740,12888000,"2023-08-07","HILL"
2740,2770,2650,2650,6624700,"2023-08-08","HILL"
2650,2670,2620,2620,4033500,"2023-08-09","HILL"
2610,2640,2580,2620,4970600,"2023-08-10","HILL"
2620,2680,2610,2630,5382200,"2023-08-11","HILL"
2630,2650,2590,2600,3994800,"2023-08-14","HILL"
2600,2740,2600,2710,4769700,"2023-08-15","HILL"
2710,2740,2600,2630,6001700,"2023-08-16","HILL"
2630,2800,2620,2800,7094800,"2023-08-18","HILL"
2800,2920,2790,2870,12213000,"2023-08-21","HILL"
2880,2960,2870,2930,6922900,"2023-08-22","HILL"
2930,3010,2900,2940,10819300,"2023-08-23","HILL"
2940,3000,2900,2940,7200800,"2023-08-24","HILL"
2940,2960,2870,2870,3703200,"2023-08-25","HILL"
2870,2930,2860,2930,5171000,"2023-08-28","HILL"
2930,2970,2920,2930,4577000,"2023-08-29","HILL"
2930,2980,2900,2900,5200700,"2023-08-30","HILL"
2900,2960,2890,2900,4230700,"2023-08-31","HILL"
2890,3120,2880,3050,21465000,"2023-09-01","HILL"
3080,3150,3050,3090,9790200,"2023-09-04","HILL"
3100,3130,3020,3100,10726000,"2023-09-05","HILL"
3100,3130,3090,3100,4945400,"2023-09-06","HILL"
3100,3130,3090,3120,6216000,"2023-09-07","HILL"
3120,3180,3110,3140,6896700,"2023-09-08","HILL"
3140,3160,2380,2440,46160900,"2023-09-11","HILL"
2480,2700,2430,2590,32513100,"2023-09-12","HILL"
2600,2600,2420,2520,11017300,"2023-09-13","HILL"
2520,2530,2420,2490,8004900,"2023-09-14","HILL"
2490,2500,2410,2410,7124300,"2023-09-15","HILL"
2400,2470,2350,2460,11861800,"2023-09-18","HILL"
2460,2470,2390,2460,6715600,"2023-09-19","HILL"
2460,2500,2450,2480,5296100,"2023-09-20","HILL"
2500,2640,2480,2550,16037600,"2023-09-21","HILL"
2550,2560,2500,2510,4990300,"2023-09-22","HILL"
2520,2540,2430,2510,5961700,"2023-09-25","HILL"
2500,2610,2490,2510,9524700,"2023-09-26","HILL"
2500,2520,2440,2470,3390400,"2023-09-27","HILL"
2470,2530,2470,2490,3127600,"2023-09-29","HILL"
2490,2570,2460,2540,4259400,"2023-10-02","HILL"
2540,2600,2440,2550,5811400,"2023-10-03","HILL"
2540,2570,2400,2400,4383100,"2023-10-04","HILL"
2400,2460,2390,2460,1738000,"2023-10-05","HILL"
2460,2470,2360,2440,2770900,"2023-10-06","HILL"
2430,2530,2420,2500,11321900,"2023-10-09","HILL"
2490,2540,2480,2540,5874700,"2023-10-10","HILL"
2530,2550,2510,2520,2722100,"2023-10-11","HILL"
2520,2540,2400,2450,6723700,"2023-10-12","HILL"
2450,2470,2410,2450,2493900,"2023-10-13","HILL"
2450,2460,2410,2450,3714300,"2023-10-16","HILL"
2420,2450,2390,2450,4516000,"2023-10-17","HILL"
2450,2630,2430,2550,8119900,"2023-10-18","HILL"
2540,2550,2440,2460,3595400,"2023-10-19","HILL"
2460,2500,2390,2410,5087700,"2023-10-20","HILL"
2410,2410,2400,2410,3962400,"2023-10-23","HILL"
2410,2460,2400,2450,3159000,"2023-10-24","HILL"
2450,2450,2390,2390,3193700,"2023-10-25","HILL"
2390,2450,2380,2390,4422700,"2023-10-26","HILL"
2390,2400,2290,2300,2312400,"2023-10-27","HILL"
2300,2300,2180,2210,1911300,"2023-10-30","HILL"
2210,2540,2200,2540,14252000,"2023-10-31","HILL"
2590,3000,2140,2300,69603500,"2023-11-01","HILL"
2300,2300,2180,2240,7213100,"2023-11-02","HILL"
2240,2280,2210,2270,4335300,"2023-11-03","HILL"
2270,2310,2180,2200,5633800,"2023-11-06","HILL"
2220,2360,2190,2340,10629500,"2023-11-07","HILL"
2350,2490,2260,2280,11468400,"2023-11-08","HILL"
2280,2400,2270,2370,6662100,"2023-11-09","HILL"
2370,2430,2360,2410,3333000,"2023-11-10","HILL"
2410,2430,2310,2420,5123000,"2023-11-13","HILL"
2420,2490,2320,2460,9351600,"2023-11-14","HILL"
2460,2550,2450,2520,8319500,"2023-11-15","HILL"
2540,2610,2500,2560,8006600,"2023-11-16","HILL"
2560,2560,2380,2400,9992600,"2023-11-17","HILL"
2410,2490,2370,2490,6009800,"2023-11-20","HILL"
2490,2570,2420,2450,9243700,"2023-11-21","HILL"
2440,2470,2340,2370,5140200,"2023-11-22","HILL"
2380,2480,2360,2450,9523000,"2023-11-23","HILL"
2450,2640,2450,2640,14691000,"2023-11-24","HILL"
2680,2800,2600,2730,17857400,"2023-11-27","HILL"
2730,2780,2460,2490,10516300,"2023-11-28","HILL"
2490,2530,2480,2520,2913000,"2023-11-29","HILL"
2520,2590,2520,2540,3024500,"2023-11-30","HILL"
2550,2590,2530,2570,3646200,"2023-12-01","HILL"
2570,2590,2530,2550,3794300,"2023-12-04","HILL"
2550,2580,2520,2570,2799400,"2023-12-05","HILL"
2580,2580,2460,2490,4276600,"2023-12-06","HILL"
2480,2550,2480,2490,5214000,"2023-12-07","HILL"
2490,2520,2480,2490,3828400,"2023-12-08","HILL"
2480,2500,2370,2400,3256500,"2023-12-11","HILL"
2400,2400,2370,2380,636900,"2023-12-12","HILL"
2380,2390,2360,2380,818900,"2023-12-13","HILL"
2400,2500,2370,2500,1338500,"2023-12-14","HILL"
2500,2520,2450,2450,1768400,"2023-12-15","HILL"
2450,2720,2380,2380,6131400,"2023-12-18","HILL"
2380,2400,2370,2390,643000,"2023-12-19","HILL"
2390,2400,2380,2380,589600,"2023-12-20","HILL"
2380,2400,2360,2390,1335400,"2023-12-21","HILL"
2390,2400,2380,2390,583200,"2023-12-22","HILL"
2390,2430,2330,2360,2185600,"2023-12-27","HILL"
2360,2390,2300,2360,2391900,"2023-12-28","HILL"
2380,2430,2360,2400,2231100,"2023-12-29","HILL"
2400,2420,2400,2420,2090300,"2024-01-02","HILL"
2420,2500,2410,2460,1521700,"2024-01-03","HILL"
2450,2500,2450,2470,1661800,"2024-01-04","HILL"
2460,2490,2460,2480,2653900,"2024-01-05","HILL"
2480,2490,2450,2470,1886800,"2024-01-08","HILL"
2470,2490,2390,2410,3378800,"2024-01-09","HILL"
2400,2420,2330,2340,2269300,"2024-01-10","HILL"
2340,2340,2310,2340,432200,"2024-01-11","HILL"
2330,2460,2330,2440,3235300,"2024-01-12","HILL"
2440,2440,2440,2440,0,"2024-01-15","HILL"
2440,2480,2400,2400,2027000,"2024-01-16","HILL"
2400,2400,2370,2380,1820800,"2024-01-17","HILL"
2380,2390,2340,2360,1722000,"2024-01-18","HILL"
2360,2370,2350,2360,2492000,"2024-01-19","HILL"
2350,2360,2310,2350,1530400,"2024-01-22","HILL"
2340,2360,2340,2350,1294500,"2024-01-23","HILL"
2340,2370,2340,2350,1724100,"2024-01-24","HILL"
2340,2350,2330,2350,565300,"2024-01-25","HILL"
2340,2340,2300,2300,542600,"2024-01-26","HILL"
2310,2670,2300,2510,29104900,"2024-01-29","HILL"
2530,2530,2490,2510,1732100,"2024-01-30","HILL"
2510,2510,2490,2510,472600,"2024-01-31","HILL"
2500,2510,2460,2500,962800,"2024-02-01","HILL"
2490,2510,2440,2500,2028900,"2024-02-02","HILL"
2490,2490,2460,2480,446700,"2024-02-05","HILL"
2480,2480,2450,2470,661900,"2024-02-06","HILL"
2460,2470,2430,2470,776900,"2024-02-07","HILL"
2470,2470,2440,2460,640300,"2024-02-12","HILL"
2460,2460,2380,2390,3818200,"2024-02-13","HILL"
2380,2390,2360,2390,527800,"2024-02-15","HILL"
2390,2500,2380,2400,6801900,"2024-02-16","HILL"
2400,2400,2390,2400,263200,"2024-02-19","HILL"
2390,2410,2390,2410,1135800,"2024-02-20","HILL"
2400,2460,2380,2460,4026800,"2024-02-21","HILL"
2460,2490,2450,2470,2383300,"2024-02-22","HILL"
2460,2490,2440,2480,877800,"2024-02-23","HILL"
2480,2480,2350,2400,1686000,"2024-02-26","HILL"
2400,2440,2380,2410,868000,"2024-02-27","HILL"
2410,2410,2280,2400,3708100,"2024-02-28","HILL"
2390,2410,2320,2410,1577100,"2024-02-29","HILL"
2410,2410,2290,2300,2657800,"2024-03-01","HILL"
2300,2320,2280,2310,813200,"2024-03-04","HILL"
2310,2310,2230,2280,1892900,"2024-03-05","HILL"
2270,2290,2250,2250,880900,"2024-03-06","HILL"
2250,2340,2230,2240,1937600,"2024-03-07","HILL"
2240,2240,2200,2220,685600,"2024-03-08","HILL"
2220,2230,2150,2200,1192600,"2024-03-13","HILL"
2200,2200,2080,2110,1992300,"2024-03-14","HILL"
2120,2260,2080,2210,4397100,"2024-03-15","HILL"
2210,2220,2090,2130,2199400,"2024-03-18","HILL"
2130,2170,2090,2090,1455900,"2024-03-19","HILL"
2090,2130,2060,2090,2313100,"2024-03-20","HILL"
2080,2090,2030,2090,2368500,"2024-03-21","HILL"
2090,2110,2060,2100,1933500,"2024-03-22","HILL"
2100,2100,2100,2100,0,"2024-03-25","HILL"
2100,2100,2100,2100,0,"2024-03-26","HILL"
2100,2140,2050,2100,3484200,"2024-03-27","HILL"
2090,2100,2010,2090,7568500,"2024-03-28","HILL"
2080,2080,2010,2010,6144400,"2024-04-01","HILL"
2010,2160,2000,2030,11835000,"2024-04-02","HILL"
2030,2040,1975,1990,7931300,"2024-04-03","HILL"
1985,1990,1925,1930,9367100,"2024-04-04","HILL"
1945,1950,1910,1930,811000,"2024-04-05","HILL"
1930,1930,1795,1800,2280700,"2024-04-16","HILL"
1800,1800,1615,1620,2771800,"2024-04-17","HILL"
1620,1650,1375,1400,4868700,"2024-04-18","HILL"
1385,1520,1265,1295,10278300,"2024-04-19","HILL"
1295,1300,990,1015,12301600,"2024-04-22","HILL"
1020,1215,940,1155,18514500,"2024-04-23","HILL"
1155,1275,1110,1200,9908800,"2024-04-24","HILL"
1200,1450,1120,1430,19034300,"2024-04-25","HILL"
1435,1755,1365,1700,17436000,"2024-04-26","HILL"
1720,2080,1615,2020,13878900,"2024-04-29","HILL"
2030,2410,1920,2320,16933600,"2024-04-30","HILL"
2320,2460,2130,2340,6721500,"2024-05-02","HILL"
2330,2370,2150,2340,3512900,"2024-05-03","HILL"
2330,2350,2240,2340,1931800,"2024-05-06","HILL"
2360,2700,2320,2620,12906000,"2024-05-07","HILL"
2620,3060,2610,3050,12007500,"2024-05-08","HILL"
3000,3380,2900,3100,15909900,"2024-05-13","HILL"
3100,3250,3020,3100,4967700,"2024-05-14","HILL"
3110,3200,3030,3130,4065400,"2024-05-15","HILL"
3130,3370,3130,3280,19204500,"2024-05-16","HILL"
3320,3320,3200,3300,12955000,"2024-05-17","HILL"
3300,3340,3050,3200,11157600,"2024-05-20","HILL"
3180,3240,2400,2400,5750800,"2024-05-21","HILL"
2400,2620,1800,2470,9826500,"2024-05-22","HILL"
2450,2590,2390,2460,2797600,"2024-05-27","HILL"
2420,2510,2400,2510,1572800,"2024-05-28","HILL"
2500,2560,2480,2550,1656700,"2024-05-29","HILL"
2570,2600,2530,2600,777300,"2024-05-30","HILL"
2590,2650,2510,2610,2797100,"2024-05-31","HILL"
2600,2620,2370,2620,2663200,"2024-06-03","HILL"
2620,2800,2610,2790,2453200,"2024-06-04","HILL"
2790,2850,2750,2800,2489700,"2024-06-05","HILL"
2800,2900,2760,2850,2577500,"2024-06-06","HILL"
2870,2870,2740,2860,2861200,"2024-06-07","HILL"
2860,2870,2780,2870,1443400,"2024-06-10","HILL"
2870,2890,2840,2880,2344300,"2024-06-11","HILL"
2900,2910,2840,2870,2116500,"2024-06-12","HILL"
2870,2910,2850,2880,2335300,"2024-06-13","HILL"
2880,2890,2840,2890,2217000,"2024-06-14","HILL"
2890,2920,2810,2900,2421800,"2024-06-19","HILL"
2900,2930,2850,2910,1116800,"2024-06-20","HILL"
2900,2940,2870,2920,2293300,"2024-06-21","HILL"
2920,2930,2840,2920,2364800,"2024-06-24","HILL"
2920,2950,2770,2770,2173800,"2024-06-25","HILL"
2770,2840,2740,2810,3332700,"2024-06-26","HILL"
2810,2820,2800,2820,2942300,"2024-06-27","HILL"
2820,2850,2800,2830,4303700,"2024-06-28","HILL"
2830,2960,2820,2920,2815900,"2024-07-01","HILL"
2910,2970,2910,2940,4642800,"2024-07-02","HILL"
2940,2980,2880,2950,3822500,"2024-07-03","HILL"
2950,2980,2830,2830,5313500,"2024-07-04","HILL"
2830,2850,2650,2740,3586000,"2024-07-05","HILL"
2730,2750,2560,2650,2185900,"2024-07-08","HILL"
2720,2770,2640,2720,1422400,"2024-07-09","HILL"
2720,2720,2620,2700,340200,"2024-07-10","HILL"
2690,2700,2660,2700,64100,"2024-07-11","HILL"
2690,2700,2660,2690,85100,"2024-07-12","HILL"
2690,2740,2670,2700,2798400,"2024-07-15","HILL"
2700,2720,2670,2710,66800,"2024-07-16","HILL"
2700,2710,2640,2710,129500,"2024-07-17","HILL"
2700,2730,2680,2700,1017500,"2024-07-18","HILL"
2700,2710,2680,2710,808100,"2024-07-19","HILL"
2700,2720,2680,2720,849300,"2024-07-22","HILL"
2710,2770,2670,2680,1233800,"2024-07-23","HILL"
2670,2700,2620,2640,1342700,"2024-07-24","HILL"
2640,2640,2590,2600,473300,"2024-07-25","HILL"
2600,2600,2490,2510,1355200,"2024-07-26","HILL"
2500,2510,2370,2440,850200,"2024-07-29","HILL"
2450,2480,2410,2420,1096500,"2024-07-30","HILL"
2420,2430,2230,2340,695100,"2024-07-31","HILL"
2400,2410,2340,2370,1638400,"2024-08-01","HILL"
2360,2370,2350,2350,71600,"2024-08-02","HILL"
2350,2540,2330,2350,5686200,"2024-08-05","HILL"
2350,2460,2300,2360,4726600,"2024-08-06","HILL"
2350,2370,2320,2370,283500,"2024-08-07","HILL"
2360,2380,2320,2340,731800,"2024-08-08","HILL"
2330,2340,2300,2340,603600,"2024-08-09","HILL"
2330,2350,2300,2340,609300,"2024-08-12","HILL"
2330,2350,2300,2320,1029100,"2024-08-13","HILL"
2320,2330,2310,2320,232700,"2024-08-14","HILL"
2330,2330,2260,2300,1451600,"2024-08-15","HILL"
2300,2310,2170,2220,3422200,"2024-08-16","HILL"
2220,2350,2220,2260,4079000,"2024-08-19","HILL"
2270,2290,2200,2210,1483100,"2024-08-20","HILL"
2230,2230,2180,2200,1577400,"2024-08-21","HILL"
2210,2210,2150,2200,3190600,"2024-08-22","HILL"
2200,2220,2180,2180,1561700,"2024-08-23","HILL"
2180,2200,2160,2200,2903600,"2024-08-26","HILL"
2200,2200,2180,2190,2849000,"2024-08-27","HILL"
2200,2200,2160,2200,437200,"2024-08-28","HILL"
2200,2200,2120,2200,2921600,"2024-08-29","HILL"
2200,2280,2190,2260,2469400,"2024-08-30","HILL"
2260,2340,2260,2280,2813300,"2024-09-02","HILL"
2280,2280,2240,2240,2346200,"2024-09-03","HILL"
2240,2240,2200,2210,2072000,"2024-09-04","HILL"
2210,2270,2200,2270,2931900,"2024-09-05","HILL"
2270,2320,2270,2290,2227200,"2024-09-06","HILL"
2290,2290,2200,2220,2364000,"2024-09-09","HILL"
2230,2230,2200,2220,2199400,"2024-09-10","HILL"
2220,2220,2210,2220,2156900,"2024-09-11","HILL"
2230,2230,2210,2220,2273800,"2024-09-12","HILL"
2220,2220,2190,2200,2108500,"2024-09-13","HILL"
2200,2200,2190,2200,2063000,"2024-09-17","HILL"
2200,2210,2190,2200,2157900,"2024-09-18","HILL"
2200,2210,2190,2200,2252700,"2024-09-19","HILL"
2200,2210,2180,2180,2156600,"2024-09-20","HILL"
2180,2180,2160,2160,2041900,"2024-09-23","HILL"
2160,2170,2060,2090,2998900,"2024-09-24","HILL"
2090,2150,2080,2120,2614800,"2024-09-25","HILL"
2120,2170,2110,2140,2629800,"2024-09-26","HILL"
2150,2260,2140,2210,3310100,"2024-09-27","HILL"
2210,2240,2160,2190,2363500,"2024-09-30","HILL"
2190,2200,2090,2140,3023700,"2024-10-01","HILL"
2100,2140,2040,2080,1974700,"2024-10-02","HILL"
2080,2130,1995,2090,3775100,"2024-10-03","HILL"
2090,2140,2070,2130,1233200,"2024-10-04","HILL"
2130,2140,2110,2130,2775700,"2024-10-07","HILL"
2130,2130,2100,2110,2146800,"2024-10-08","HILL"
2110,2120,2100,2120,2554500,"2024-10-09","HILL"
2120,2140,2120,2140,2194800,"2024-10-10","HILL"
2140,2150,2130,2140,3611700,"2024-10-11","HILL"
2140,2150,2130,2130,3159100,"2024-10-14","HILL"
2140,2180,2130,2160,1604600,"2024-10-15","HILL"
2160,2180,2150,2160,2092800,"2024-10-16","HILL"
2160,2190,2160,2170,2586200,"2024-10-17","HILL"
2170,2190,2160,2180,2281900,"2024-10-18","HILL"
2180,2190,2170,2190,2273500,"2024-10-21","HILL"
2220,2220,2180,2190,2231800,"2024-10-22","HILL"
2220,2220,2150,2150,2580100,"2024-10-23","HILL"
2150,2150,2110,2120,2335100,"2024-10-24","HILL"
2120,2130,2090,2120,2540800,"2024-10-25","HILL"
2120,2130,2100,2120,2541400,"2024-10-28","HILL"
2130,2130,2100,2120,2217700,"2024-10-29","HILL"
2120,2120,2100,2110,2580800,"2024-10-30","HILL"
2300,2300,2090,2120,2785700,"2024-10-31","HILL"
2110,2120,2100,2120,2186700,"2024-11-01","HILL"
2110,2120,2090,2110,2304600,"2024-11-04","HILL"
2110,2120,2100,2120,4614600,"2024-11-05","HILL"
2110,2140,2100,2120,3814000,"2024-11-06","HILL"
2110,2120,2100,2120,3808600,"2024-11-07","HILL"
2110,2130,2100,2120,2030500,"2024-11-08","HILL"
2120,2120,2110,2120,1847800,"2024-11-11","HILL"
2120,2120,2070,2100,2344900,"2024-11-12","HILL"
2100,2110,2040,2100,3067000,"2024-11-13","HILL"
2100,2100,2080,2100,1933800,"2024-11-14","HILL"
2100,2100,2090,2100,2422500,"2024-11-15","HILL"
2100,2100,2050,2100,2587000,"2024-11-18","HILL"
2100,2110,2100,2100,2349800,"2024-11-19","HILL"
2100,2110,2090,2100,2437400,"2024-11-20","HILL"
2100,2110,2090,2100,2386100,"2024-11-21","HILL"
2100,2100,2090,2100,2436800,"2024-11-22","HILL"
2100,2100,2080,2100,2781600,"2024-11-25","HILL"
2100,2100,2090,2100,2076100,"2024-11-26","HILL"
2100,2100,2090,2100,3171400,"2024-11-28","HILL"
2100,2100,2060,2070,1756300,"2024-11-29","HILL"
2070,2100,2010,2100,3218500,"2024-12-02","HILL"
2100,2130,2080,2110,1744700,"2024-12-03","HILL"
2110,2160,2100,2160,3257500,"2024-12-04","HILL"
2160,2200,2160,2190,1632600,"2024-12-05","HILL"
2190,2210,2190,2200,2111600,"2024-12-06","HILL"
2200,2250,2190,2230,3008600,"2024-12-09","HILL"
2230,2230,2160,2160,2806500,"2024-12-10","HILL"
2160,2160,2060,2100,2298900,"2024-12-11","HILL"
2100,2110,2050,2080,3155400,"2024-12-12","HILL"
2090,2090,2050,2060,1774700,"2024-12-13","HILL"
2060,2110,2030,2110,3605000,"2024-12-16","HILL"
2110,2130,2090,2120,1411100,"2024-12-17","HILL"
2120,2130,2120,2120,3523600,"2024-12-18","HILL"
2130,2290,2110,2290,1666600,"2024-12-19","HILL"
2290,2380,2280,2330,4247000,"2024-12-20","HILL"
2340,2370,2330,2340,2309300,"2024-12-23","HILL"
2350,2400,2340,2380,3216400,"2024-12-24","HILL"
2390,2420,2390,2400,1753700,"2024-12-27","HILL"
2410,2440,2390,2410,3104000,"2024-12-30","HILL"
2410,2420,2230,2310,1835000,"2025-01-02","HILL"
2310,2360,2310,2340,3261700,"2025-01-03","HILL"
2340,2370,2330,2340,1283500,"2025-01-06","HILL"
2340,2370,2330,2350,3466100,"2025-01-07","HILL"
2350,2370,2340,2350,922600,"2025-01-08","HILL"
2350,2360,2340,2360,3442200,"2025-01-09","HILL"
2360,2400,2360,2370,1680000,"2025-01-10","HILL"
2370,2390,2350,2350,3411100,"2025-01-13","HILL"
2360,2370,2220,2220,922800,"2025-01-14","HILL"
2220,2270,2190,2200,4648500,"2025-01-15","HILL"
2220,2220,2170,2200,353300,"2025-01-16","HILL"
2200,2210,2140,2160,4959600,"2025-01-17","HILL"
2160,2160,2150,2160,42700,"2025-01-20","HILL"
2140,2160,2140,2140,4763900,"2025-01-21","HILL"
2150,2150,2140,2140,381000,"2025-01-22","HILL"
2130,2200,2120,2150,5868200,"2025-01-23","HILL"
2150,2170,2130,2130,1035500,"2025-01-24","HILL"
2130,2130,2070,2100,4958400,"2025-01-30","HILL"
2100,2110,2090,2100,695700,"2025-01-31","HILL"
2100,2110,2090,2100,4858700,"2025-02-03","HILL"
2110,2110,2090,2100,359600,"2025-02-04","HILL"
2100,2110,2100,2100,4820100,"2025-02-05","HILL"
2110,2110,2080,2080,580300,"2025-02-06","HILL"
2080,2100,2060,2100,4938400,"2025-02-07","HILL"
2100,2110,2080,2100,675800,"2025-02-10","HILL"
2100,2110,2090,2100,4865600,"2025-02-11","HILL"
2100,2100,2090,2100,916100,"2025-02-12","HILL"
2100,2160,2100,2150,4758700,"2025-02-13","HILL"
2150,2190,2140,2170,1061700,"2025-02-14","HILL"
2170,2190,2170,2170,4626400,"2025-02-17","HILL"
2170,2190,2160,2160,699900,"2025-02-18","HILL"
2160,2170,2140,2160,4720500,"2025-02-19","HILL"
2160,2170,2160,2160,789000,"2025-02-20","HILL"
2160,2170,2150,2160,4683100,"2025-02-21","HILL"
2160,2170,2150,2160,861600,"2025-02-24","HILL"
2160,2160,2100,2100,5825800,"2025-02-25","HILL"
2110,2110,2030,2050,731500,"2025-02-26","HILL"
2050,2070,2050,2050,5007500,"2025-02-27","HILL"
2050,2060,1540,2010,2345900,"2025-02-28","HILL"
2010,2100,1975,2100,5664500,"2025-03-03","HILL"
2100,2130,2080,2100,1196700,"2025-03-04","HILL"