Skripsi/PT Dian Swastatika Sentosa Tbk_2020-2024.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-01-02,1360.0,1435.0,1360.0,1435.0,1435.0,5000
2020-01-03,1435.0,1435.0,1435.0,1435.0,1435.0,0
2020-01-06,1437.5,1437.5,1435.0,1435.0,1435.0,3000
2020-01-07,1435.0,1435.0,1435.0,1435.0,1435.0,0
2020-01-08,1435.0,1435.0,1435.0,1435.0,1435.0,0
2020-01-09,1435.0,1435.0,1435.0,1435.0,1435.0,0
2020-01-10,1435.0,1435.0,1435.0,1435.0,1435.0,0
2020-01-13,1435.0,1435.0,1435.0,1435.0,1435.0,0
2020-01-14,1435.0,1435.0,1435.0,1435.0,1435.0,0
2020-01-15,1300.0,1437.5,1290.0,1437.5,1437.5,15000
2020-01-16,1437.5,1437.5,1437.5,1437.5,1437.5,0
2020-01-17,1437.5,1437.5,1437.5,1437.5,1437.5,0
2020-01-20,1437.5,1437.5,1437.5,1437.5,1437.5,0
2020-01-21,1440.0,1580.0,1440.0,1580.0,1580.0,67000
2020-01-22,1547.5,1547.5,1547.5,1547.5,1547.5,1000
2020-01-23,1547.5,1547.5,1547.5,1547.5,1547.5,0
2020-01-24,1547.5,1547.5,1547.5,1547.5,1547.5,0
2020-01-27,1537.5,1537.5,1537.5,1537.5,1537.5,1000
2020-01-28,1537.5,1537.5,1537.5,1537.5,1537.5,0
2020-01-29,1537.5,1537.5,1537.5,1537.5,1537.5,0
2020-01-30,1537.5,1537.5,1537.5,1537.5,1537.5,0
2020-01-31,1537.5,1537.5,1537.5,1537.5,1537.5,0
2020-02-03,1277.5,1277.5,1277.5,1277.5,1277.5,4000
2020-02-04,1277.5,1277.5,1277.5,1277.5,1277.5,0
2020-02-05,1277.5,1425.0,1277.5,1387.5,1387.5,4000
2020-02-06,1372.5,1372.5,1372.5,1372.5,1372.5,1000
2020-02-07,1360.0,1360.0,1360.0,1360.0,1360.0,2000
2020-02-10,1385.0,1550.0,1385.0,1550.0,1550.0,8000
2020-02-11,1550.0,1550.0,1550.0,1550.0,1550.0,0
2020-02-12,1550.0,1550.0,1550.0,1550.0,1550.0,0
2020-02-13,1550.0,1550.0,1550.0,1550.0,1550.0,0
2020-02-14,1550.0,1550.0,1550.0,1550.0,1550.0,0
2020-02-17,1550.0,1550.0,1550.0,1550.0,1550.0,0
2020-02-18,1550.0,1550.0,1550.0,1550.0,1550.0,0
2020-02-19,1580.0,1825.0,1580.0,1787.5,1787.5,16000
2020-02-20,1787.5,1787.5,1787.5,1787.5,1787.5,0
2020-02-21,1787.5,1787.5,1787.5,1787.5,1787.5,0
2020-02-24,1787.5,1787.5,1787.5,1787.5,1787.5,0
2020-02-25,1787.5,1787.5,1787.5,1787.5,1787.5,0
2020-02-26,1787.5,1787.5,1787.5,1787.5,1787.5,0
2020-02-27,1787.5,1787.5,1787.5,1787.5,1787.5,0
2020-02-28,1787.5,1787.5,1787.5,1787.5,1787.5,0
2020-03-02,1787.5,1787.5,1787.5,1787.5,1787.5,0
2020-03-03,1787.5,1787.5,1787.5,1787.5,1787.5,0
2020-03-04,1787.5,1787.5,1787.5,1787.5,1787.5,0
2020-03-05,1787.5,1787.5,1787.5,1787.5,1787.5,0
2020-03-06,1787.5,1787.5,1787.5,1787.5,1787.5,0
2020-03-09,1787.5,1787.5,1787.5,1787.5,1787.5,0
2020-03-10,1787.5,1787.5,1787.5,1787.5,1787.5,0
2020-03-11,1787.5,1787.5,1787.5,1787.5,1787.5,0
2020-03-12,1787.5,1787.5,1787.5,1787.5,1787.5,0
2020-03-13,1787.5,1787.5,1787.5,1787.5,1787.5,0
2020-03-16,1787.5,1787.5,1787.5,1787.5,1787.5,0
2020-03-17,1787.5,1787.5,1787.5,1787.5,1787.5,0
2020-03-18,1787.5,1787.5,1787.5,1787.5,1787.5,0
2020-03-19,1787.5,1975.0,1787.5,1975.0,1975.0,10000
2020-03-20,1975.0,1975.0,1975.0,1975.0,1975.0,0
2020-03-23,1975.0,1975.0,1975.0,1975.0,1975.0,0
2020-03-24,1975.0,1975.0,1975.0,1975.0,1975.0,0
2020-03-26,1975.0,1975.0,1975.0,1975.0,1975.0,0
2020-03-27,1975.0,1975.0,1975.0,1975.0,1975.0,0
2020-03-30,1975.0,1975.0,1975.0,1975.0,1975.0,0
2020-03-31,1975.0,1975.0,1975.0,1975.0,1975.0,0
2020-04-01,1975.0,1975.0,1975.0,1975.0,1975.0,0
2020-04-02,1975.0,1975.0,1975.0,1975.0,1975.0,0
2020-04-03,1975.0,1975.0,1975.0,1975.0,1975.0,0
2020-04-06,1975.0,1975.0,1975.0,1975.0,1975.0,0
2020-04-07,1975.0,1975.0,1975.0,1975.0,1975.0,0
2020-04-08,1975.0,1975.0,1975.0,1975.0,1975.0,0
2020-04-09,1975.0,1975.0,1975.0,1975.0,1975.0,0
2020-04-13,1975.0,1975.0,1975.0,1975.0,1975.0,0
2020-04-14,1975.0,1975.0,1975.0,1975.0,1975.0,0
2020-04-15,1975.0,1975.0,1975.0,1975.0,1975.0,0
2020-04-16,1970.0,2125.0,1970.0,2125.0,2125.0,8000
2020-04-17,2125.0,2125.0,2125.0,2125.0,2125.0,0
2020-04-20,2125.0,2125.0,2125.0,2125.0,2125.0,0
2020-04-21,2125.0,2125.0,2125.0,2125.0,2125.0,0
2020-04-22,2125.0,2125.0,2125.0,2125.0,2125.0,0
2020-04-23,2125.0,2125.0,2125.0,2125.0,2125.0,0
2020-04-24,2125.0,2125.0,2125.0,2125.0,2125.0,0
2020-04-27,2125.0,2125.0,2125.0,2125.0,2125.0,0
2020-04-28,2125.0,2125.0,2125.0,2125.0,2125.0,0
2020-04-29,2125.0,2125.0,2125.0,2125.0,2125.0,0
2020-04-30,2125.0,2125.0,2125.0,2125.0,2125.0,0
2020-05-04,2125.0,2125.0,2125.0,2125.0,2125.0,0
2020-05-05,2125.0,2125.0,2125.0,2125.0,2125.0,0
2020-05-06,2125.0,2125.0,2125.0,2125.0,2125.0,0
2020-05-08,2125.0,2125.0,2125.0,2125.0,2125.0,0
2020-05-11,2125.0,2125.0,2125.0,2125.0,2125.0,0
2020-05-12,2125.0,2125.0,2125.0,2125.0,2125.0,0
2020-05-13,2125.0,2125.0,2125.0,2125.0,2125.0,0
2020-05-14,2125.0,2125.0,2125.0,2125.0,2125.0,0
2020-05-15,2125.0,2125.0,2125.0,2125.0,2125.0,0
2020-05-18,2125.0,2125.0,2125.0,2125.0,2125.0,0
2020-05-19,2125.0,2125.0,2125.0,2125.0,2125.0,0
2020-05-20,2100.0,2100.0,2097.5,2097.5,2097.5,2000
2020-05-26,2097.5,2097.5,2097.5,2097.5,2097.5,0
2020-05-27,2097.5,2097.5,2097.5,2097.5,2097.5,0
2020-05-28,2097.5,2097.5,2097.5,2097.5,2097.5,0
2020-05-29,2095.0,2095.0,1952.5,1952.5,1952.5,232000
2020-06-02,1952.5,1952.5,1952.5,1952.5,1952.5,0
2020-06-03,1952.5,1952.5,1952.5,1952.5,1952.5,0
2020-06-04,1952.5,1952.5,1952.5,1952.5,1952.5,0
2020-06-05,1952.5,1952.5,1952.5,1952.5,1952.5,0
2020-06-08,1952.5,1952.5,1952.5,1952.5,1952.5,0
2020-06-09,1952.5,1952.5,1952.5,1952.5,1952.5,0
2020-06-10,1920.0,2100.0,1817.5,1915.0,1915.0,19000
2020-06-11,1782.5,1895.0,1782.5,1895.0,1895.0,3000
2020-06-12,2197.5,2197.5,2197.5,2197.5,2197.5,5000
2020-06-15,2197.5,2197.5,2197.5,2197.5,2197.5,0
2020-06-16,2197.5,2197.5,2197.5,2197.5,2197.5,0
2020-06-17,2187.5,2187.5,2187.5,2187.5,2187.5,4000
2020-06-18,2187.5,2187.5,2187.5,2187.5,2187.5,0
2020-06-19,2187.5,2187.5,2187.5,2187.5,2187.5,0
2020-06-22,2200.0,2200.0,2035.0,2067.5,2067.5,59000
2020-06-23,1925.0,1925.0,1925.0,1925.0,1925.0,1000
2020-06-24,1897.5,1897.5,1895.0,1895.0,1895.0,38000
2020-06-25,1850.0,2100.0,1762.5,2017.5,2017.5,55000
2020-06-26,2017.5,2017.5,2017.5,2017.5,2017.5,0
2020-06-29,2017.5,2017.5,2017.5,2017.5,2017.5,0
2020-06-30,1967.5,1992.5,1942.5,1942.5,1942.5,4000
2020-07-01,1870.0,1942.5,1870.0,1940.0,1940.0,7000
2020-07-02,1950.0,1950.0,1950.0,1950.0,1950.0,1000
2020-07-03,1950.0,2250.0,1950.0,2240.0,2240.0,30000
2020-07-06,2240.0,2240.0,2240.0,2240.0,2240.0,0
2020-07-07,2227.5,2227.5,2227.5,2227.5,2227.5,29000
2020-07-08,2227.5,2227.5,2227.5,2227.5,2227.5,0
2020-07-09,2217.5,2217.5,2187.5,2187.5,2187.5,44000
2020-07-10,2037.5,2125.0,2035.0,2125.0,2125.0,3000
2020-07-13,2125.0,2125.0,2125.0,2125.0,2125.0,0
2020-07-14,2125.0,2125.0,2125.0,2125.0,2125.0,0
2020-07-15,2125.0,2125.0,2125.0,2125.0,2125.0,0
2020-07-16,2125.0,2125.0,2125.0,2125.0,2125.0,0
2020-07-17,1977.5,2087.5,1977.5,2087.5,2087.5,24000
2020-07-20,2087.5,2087.5,2087.5,2087.5,2087.5,0
2020-07-21,2087.5,2087.5,2087.5,2087.5,2087.5,0
2020-07-22,2087.5,2087.5,2087.5,2087.5,2087.5,0
2020-07-23,2087.5,2087.5,2087.5,2087.5,2087.5,0
2020-07-24,2087.5,2087.5,2087.5,2087.5,2087.5,0
2020-07-27,2087.5,2087.5,2087.5,2087.5,2087.5,0
2020-07-28,2087.5,2087.5,2087.5,2087.5,2087.5,0
2020-07-29,2087.5,2087.5,2087.5,2087.5,2087.5,0
2020-07-30,2087.5,2087.5,2087.5,2087.5,2087.5,0
2020-08-03,2087.5,2087.5,2087.5,2087.5,2087.5,0
2020-08-04,2087.5,2087.5,2087.5,2087.5,2087.5,0
2020-08-05,2087.5,2087.5,2087.5,2087.5,2087.5,0
2020-08-06,2087.5,2087.5,2087.5,2087.5,2087.5,0
2020-08-07,2050.0,2050.0,2050.0,2050.0,2050.0,16000
2020-08-10,2050.0,2050.0,2050.0,2050.0,2050.0,0
2020-08-11,2050.0,2050.0,2050.0,2050.0,2050.0,0
2020-08-12,2040.0,2040.0,2040.0,2040.0,2040.0,1000
2020-08-13,2040.0,2040.0,2040.0,2040.0,2040.0,0
2020-08-14,2040.0,2040.0,2040.0,2040.0,2040.0,0
2020-08-18,2040.0,2040.0,2040.0,2040.0,2040.0,0
2020-08-19,2040.0,2040.0,2040.0,2040.0,2040.0,0
2020-08-24,2040.0,2040.0,2040.0,2040.0,2040.0,0
2020-08-25,2040.0,2040.0,2040.0,2040.0,2040.0,0
2020-08-26,2007.5,2007.5,2007.5,2007.5,2007.5,1000
2020-08-27,2007.5,2007.5,2007.5,2007.5,2007.5,0
2020-08-28,1900.0,1997.5,1900.0,1997.5,1997.5,10000
2020-08-31,1997.5,1997.5,1997.5,1997.5,1997.5,0
2020-09-01,1997.5,1997.5,1997.5,1997.5,1997.5,0
2020-09-02,1997.5,1997.5,1997.5,1997.5,1997.5,0
2020-09-03,1997.5,1997.5,1997.5,1997.5,1997.5,0
2020-09-04,1997.5,1997.5,1997.5,1997.5,1997.5,0
2020-09-07,1997.5,1997.5,1997.5,1997.5,1997.5,0
2020-09-08,1997.5,1997.5,1997.5,1997.5,1997.5,0
2020-09-09,1997.5,1997.5,1997.5,1997.5,1997.5,0
2020-09-10,1997.5,1997.5,1997.5,1997.5,1997.5,0
2020-09-11,1997.5,1997.5,1997.5,1997.5,1997.5,0
2020-09-14,1860.0,1907.5,1860.0,1860.0,1860.0,20000
2020-09-15,1732.5,1875.0,1730.0,1820.0,1820.0,24000
2020-09-16,1707.5,1747.5,1695.0,1695.0,1695.0,18000
2020-09-17,1620.0,1637.5,1577.5,1615.0,1615.0,9000
2020-09-18,1585.0,1740.0,1505.0,1650.0,1650.0,46000
2020-09-21,1537.5,1620.0,1535.0,1582.5,1582.5,50000
2020-09-22,1527.5,1527.5,1527.5,1527.5,1527.5,1000
2020-09-23,1520.0,1520.0,1500.0,1500.0,1500.0,2000
2020-09-24,1495.0,1495.0,1495.0,1495.0,1495.0,2000
2020-09-25,1397.5,1650.0,1397.5,1647.5,1647.5,22000
2020-09-28,1647.5,1745.0,1532.5,1572.5,1572.5,48000
2020-09-29,1570.0,1615.0,1570.0,1587.5,1587.5,9000
2020-09-30,1587.5,1685.0,1587.5,1645.0,1645.0,15000
2020-10-01,1662.5,1662.5,1647.5,1647.5,1647.5,3000
2020-10-02,1647.5,1647.5,1647.5,1647.5,1647.5,0
2020-10-05,1540.0,1645.0,1537.5,1645.0,1645.0,12000
2020-10-06,1645.0,1645.0,1645.0,1645.0,1645.0,0
2020-10-07,1645.0,1645.0,1645.0,1645.0,1645.0,0
2020-10-08,1615.0,1620.0,1615.0,1620.0,1620.0,3000
2020-10-09,1610.0,1620.0,1610.0,1620.0,1620.0,5000
2020-10-12,1620.0,1620.0,1620.0,1620.0,1620.0,3000
2020-10-13,1620.0,1620.0,1620.0,1620.0,1620.0,0
2020-10-14,1620.0,1620.0,1620.0,1620.0,1620.0,0
2020-10-15,1605.0,1605.0,1605.0,1605.0,1605.0,1000
2020-10-16,1605.0,1605.0,1605.0,1605.0,1605.0,0
2020-10-19,1605.0,1605.0,1605.0,1605.0,1605.0,0
2020-10-20,1500.0,1572.5,1495.0,1547.5,1547.5,18000
2020-10-21,1545.0,1545.0,1500.0,1500.0,1500.0,3000
2020-10-22,1475.0,1510.0,1475.0,1502.5,1502.5,3000
2020-10-23,1502.5,1502.5,1502.5,1502.5,1502.5,0
2020-10-26,1502.5,1502.5,1502.5,1502.5,1502.5,0
2020-10-27,1500.0,1500.0,1500.0,1500.0,1500.0,8000
2020-11-02,1525.0,1525.0,1525.0,1525.0,1525.0,1000
2020-11-03,1550.0,1575.0,1550.0,1565.0,1565.0,3000
2020-11-04,1565.0,1565.0,1565.0,1565.0,1565.0,2000
2020-11-05,1550.0,1550.0,1550.0,1550.0,1550.0,1000
2020-11-06,1550.0,1550.0,1550.0,1550.0,1550.0,0
2020-11-09,1550.0,1550.0,1550.0,1550.0,1550.0,0
2020-11-10,1550.0,1550.0,1550.0,1550.0,1550.0,0
2020-11-11,1550.0,1550.0,1550.0,1550.0,1550.0,0
2020-11-12,1550.0,1747.5,1550.0,1735.0,1735.0,8000
2020-11-13,1730.0,1730.0,1730.0,1730.0,1730.0,2000
2020-11-16,1730.0,1730.0,1730.0,1730.0,1730.0,0
2020-11-17,1730.0,1730.0,1730.0,1730.0,1730.0,0
2020-11-18,1730.0,1730.0,1730.0,1730.0,1730.0,0
2020-11-19,1730.0,1730.0,1730.0,1730.0,1730.0,0
2020-11-20,1730.0,1730.0,1730.0,1730.0,1730.0,0
2020-11-23,1730.0,1730.0,1730.0,1730.0,1730.0,0
2020-11-24,1730.0,1730.0,1730.0,1730.0,1730.0,0
2020-11-25,1730.0,1730.0,1730.0,1730.0,1730.0,0
2020-11-26,1730.0,1730.0,1730.0,1730.0,1730.0,0
2020-11-27,1727.5,1727.5,1727.5,1727.5,1727.5,1000
2020-11-30,1727.5,1727.5,1727.5,1727.5,1727.5,0
2020-12-01,1725.0,1725.0,1630.0,1630.0,1630.0,13000
2020-12-02,1627.5,1627.5,1620.0,1620.0,1620.0,5000
2020-12-03,1620.0,1620.0,1620.0,1620.0,1620.0,0
2020-12-04,1600.0,1600.0,1600.0,1600.0,1600.0,4000
2020-12-07,1600.0,1600.0,1600.0,1600.0,1600.0,3000
2020-12-08,1597.5,1597.5,1597.5,1597.5,1597.5,1000
2020-12-10,1597.5,1597.5,1597.5,1597.5,1597.5,0
2020-12-11,1597.5,1597.5,1597.5,1597.5,1597.5,0
2020-12-14,1582.5,1582.5,1487.5,1547.5,1547.5,112000
2020-12-15,1547.5,1547.5,1445.0,1445.0,1445.0,76000
2020-12-16,1445.0,1445.0,1445.0,1445.0,1445.0,5000
2020-12-17,1445.0,1445.0,1445.0,1445.0,1445.0,1000
2020-12-18,1445.0,1445.0,1445.0,1445.0,1445.0,2000
2020-12-21,1445.0,1450.0,1445.0,1450.0,1450.0,11000
2020-12-22,1455.0,1540.0,1450.0,1525.0,1525.0,9000
2020-12-23,1525.0,1525.0,1422.5,1497.5,1497.5,85000
2020-12-28,1490.0,1490.0,1490.0,1490.0,1490.0,4000
2020-12-29,1520.0,1590.0,1520.0,1590.0,1590.0,86000
2020-12-30,1600.0,1620.0,1600.0,1600.0,1600.0,106000
2021-01-04,1600.0,1650.0,1600.0,1617.5,1617.5,22000
2021-01-05,1615.0,1615.0,1615.0,1615.0,1615.0,1000
2021-01-06,1615.0,1615.0,1540.0,1540.0,1540.0,62000
2021-01-07,1537.5,1537.5,1450.0,1450.0,1450.0,74000
2021-01-08,1452.5,1452.5,1445.0,1445.0,1445.0,14000
2021-01-11,1445.0,1445.0,1435.0,1437.5,1437.5,43000
2021-01-12,1437.5,1455.0,1437.5,1450.0,1450.0,14000
2021-01-13,1445.0,1460.0,1445.0,1450.0,1450.0,12000
2021-01-14,1450.0,1450.0,1450.0,1450.0,1450.0,15000
2021-01-15,1425.0,1425.0,1425.0,1425.0,1425.0,3000
2021-01-18,1425.0,1425.0,1425.0,1425.0,1425.0,1000
2021-01-19,1425.0,1425.0,1425.0,1425.0,1425.0,3000
2021-01-20,1425.0,1425.0,1425.0,1425.0,1425.0,0
2021-01-21,1425.0,1425.0,1425.0,1425.0,1425.0,0
2021-01-22,1425.0,1425.0,1375.0,1375.0,1375.0,7000
2021-01-25,1375.0,1375.0,1375.0,1375.0,1375.0,14000
2021-01-26,1375.0,1375.0,1375.0,1375.0,1375.0,0
2021-01-27,1375.0,1375.0,1375.0,1375.0,1375.0,1000
2021-01-28,1300.0,1300.0,1280.0,1280.0,1280.0,14000
2021-01-29,1202.5,1202.5,1195.0,1195.0,1195.0,36000
2021-02-01,1200.0,1200.0,1195.0,1195.0,1195.0,3000
2021-02-02,1195.0,1195.0,1195.0,1195.0,1195.0,0
2021-02-03,1195.0,1195.0,1195.0,1195.0,1195.0,0
2021-02-04,1195.0,1195.0,1195.0,1195.0,1195.0,1000
2021-02-05,1195.0,1195.0,1195.0,1195.0,1195.0,0
2021-02-08,1200.0,1200.0,1195.0,1195.0,1195.0,3000
2021-02-09,1200.0,1200.0,1190.0,1190.0,1190.0,4000
2021-02-10,1190.0,1190.0,1190.0,1190.0,1190.0,3000
2021-02-11,1190.0,1190.0,1190.0,1190.0,1190.0,6000
2021-02-15,1190.0,1190.0,1190.0,1190.0,1190.0,1000
2021-02-16,1190.0,1190.0,1190.0,1190.0,1190.0,0
2021-02-17,1192.5,1192.5,1192.5,1192.5,1192.5,1000
2021-02-18,1195.0,1252.5,1195.0,1252.5,1252.5,5000
2021-02-19,1252.5,1252.5,1252.5,1252.5,1252.5,1000
2021-02-22,1260.0,1260.0,1247.5,1247.5,1247.5,3000
2021-02-23,1247.5,1252.5,1247.5,1250.0,1250.0,9000
2021-02-24,1250.0,1250.0,1250.0,1250.0,1250.0,6000
2021-02-25,1250.0,1250.0,1250.0,1250.0,1250.0,1000
2021-02-26,1250.0,1250.0,1250.0,1250.0,1250.0,0
2021-03-01,1397.5,1400.0,1375.0,1375.0,1375.0,6000
2021-03-02,1375.0,1375.0,1375.0,1375.0,1375.0,12000
2021-03-03,1375.0,1375.0,1372.5,1372.5,1372.5,2000
2021-03-04,1280.0,1280.0,1280.0,1280.0,1280.0,1000
2021-03-05,1275.0,1275.0,1275.0,1275.0,1275.0,2000
2021-03-08,1272.5,1272.5,1250.0,1250.0,1250.0,6000
2021-03-09,1245.0,1245.0,1245.0,1245.0,1245.0,1000
2021-03-10,1245.0,1245.0,1245.0,1245.0,1245.0,0
2021-03-12,1247.5,1250.0,1247.5,1247.5,1247.5,22000
2021-03-15,1247.5,1247.5,1247.5,1247.5,1247.5,0
2021-03-16,1247.5,1247.5,1247.5,1247.5,1247.5,25000
2021-03-17,1247.5,1247.5,1247.5,1247.5,1247.5,1000
2021-03-18,1247.5,1247.5,1247.5,1247.5,1247.5,0
2021-03-19,1250.0,1250.0,1250.0,1250.0,1250.0,1000
2021-03-22,1250.0,1250.0,1250.0,1250.0,1250.0,0
2021-03-23,1250.0,1250.0,1250.0,1250.0,1250.0,2000
2021-03-24,1250.0,1250.0,1250.0,1250.0,1250.0,0
2021-03-25,1250.0,1250.0,1250.0,1250.0,1250.0,2000
2021-03-26,1250.0,1250.0,1250.0,1250.0,1250.0,0
2021-03-29,1250.0,1250.0,1250.0,1250.0,1250.0,1000
2021-03-30,1250.0,1250.0,1250.0,1250.0,1250.0,0
2021-03-31,1250.0,1250.0,1250.0,1250.0,1250.0,0
2021-04-01,1250.0,1250.0,1250.0,1250.0,1250.0,3000
2021-04-05,1250.0,1250.0,1250.0,1250.0,1250.0,1000
2021-04-06,1250.0,1250.0,1250.0,1250.0,1250.0,3000
2021-04-07,1250.0,1250.0,1250.0,1250.0,1250.0,5000
2021-04-08,1250.0,1250.0,1250.0,1250.0,1250.0,0
2021-04-09,1250.0,1250.0,1250.0,1250.0,1250.0,0
2021-04-12,1250.0,1250.0,1250.0,1250.0,1250.0,0
2021-04-13,1250.0,1250.0,1250.0,1250.0,1250.0,0
2021-04-14,1250.0,1250.0,1250.0,1250.0,1250.0,1000
2021-04-15,1250.0,1250.0,1250.0,1250.0,1250.0,0
2021-04-16,1250.0,1250.0,1250.0,1250.0,1250.0,0
2021-04-19,1250.0,1250.0,1250.0,1250.0,1250.0,0
2021-04-20,1250.0,1250.0,1250.0,1250.0,1250.0,0
2021-04-21,1250.0,1250.0,1250.0,1250.0,1250.0,6000
2021-04-22,1250.0,1250.0,1250.0,1250.0,1250.0,4000
2021-04-23,1250.0,1250.0,1250.0,1250.0,1250.0,1000
2021-04-26,1250.0,1250.0,1250.0,1250.0,1250.0,0
2021-04-27,1250.0,1250.0,1250.0,1250.0,1250.0,0
2021-04-28,1250.0,1250.0,1250.0,1250.0,1250.0,4000
2021-04-29,1250.0,1250.0,1250.0,1250.0,1250.0,0
2021-04-30,1250.0,1250.0,1250.0,1250.0,1250.0,0
2021-05-03,1250.0,1250.0,1250.0,1250.0,1250.0,0
2021-05-04,1250.0,1250.0,1250.0,1250.0,1250.0,0
2021-05-05,1250.0,1250.0,1250.0,1250.0,1250.0,0
2021-05-06,1250.0,1250.0,1250.0,1250.0,1250.0,0
2021-05-07,1250.0,1250.0,1250.0,1250.0,1250.0,0
2021-05-10,1250.0,1250.0,1250.0,1250.0,1250.0,0
2021-05-11,1250.0,1250.0,1250.0,1250.0,1250.0,0
2021-05-17,1240.0,1240.0,1240.0,1240.0,1240.0,1000
2021-05-18,1240.0,1240.0,1240.0,1240.0,1240.0,0
2021-05-19,1155.0,1155.0,1155.0,1155.0,1155.0,2000
2021-05-20,1155.0,1155.0,1155.0,1155.0,1155.0,7000
2021-05-21,1155.0,1155.0,1155.0,1155.0,1155.0,0
2021-05-24,1155.0,1155.0,1155.0,1155.0,1155.0,0
2021-05-25,1155.0,1155.0,1155.0,1155.0,1155.0,0
2021-05-27,1155.0,1155.0,1155.0,1155.0,1155.0,0
2021-05-28,1150.0,1150.0,1100.0,1100.0,1100.0,4000
2021-05-31,1100.0,1100.0,1080.0,1080.0,1080.0,6000
2021-06-02,1080.0,1080.0,1080.0,1080.0,1080.0,2000
2021-06-03,1080.0,1080.0,1080.0,1080.0,1080.0,19000
2021-06-04,1080.0,1080.0,1080.0,1080.0,1080.0,0
2021-06-07,1080.0,1080.0,1080.0,1080.0,1080.0,0
2021-06-08,1080.0,1080.0,1080.0,1080.0,1080.0,5000
2021-06-09,1080.0,1080.0,1080.0,1080.0,1080.0,0
2021-06-10,1080.0,1080.0,1080.0,1080.0,1080.0,1000
2021-06-11,1080.0,1080.0,1080.0,1080.0,1080.0,2000
2021-06-14,1080.0,1080.0,1080.0,1080.0,1080.0,1000
2021-06-15,1080.0,1080.0,1080.0,1080.0,1080.0,0
2021-06-16,1080.0,1080.0,1080.0,1080.0,1080.0,0
2021-06-17,1080.0,1080.0,1080.0,1080.0,1080.0,5000
2021-06-18,1080.0,1080.0,1080.0,1080.0,1080.0,0
2021-06-21,1070.0,1080.0,1070.0,1080.0,1080.0,15000
2021-06-22,1050.0,1050.0,1005.0,1005.0,1005.0,231000
2021-06-23,1005.0,1005.0,1005.0,1005.0,1005.0,0
2021-06-24,1005.0,1005.0,1005.0,1005.0,1005.0,0
2021-06-25,1005.0,1005.0,1005.0,1005.0,1005.0,0
2021-06-28,1000.0,1005.0,935.0,935.0,935.0,41000
2021-06-29,925.0,925.0,925.0,925.0,925.0,1000
2021-06-30,925.0,925.0,925.0,925.0,925.0,0
2021-07-01,925.0,925.0,925.0,925.0,925.0,0
2021-07-02,925.0,925.0,925.0,925.0,925.0,0
2021-07-05,910.0,920.0,910.0,920.0,920.0,29000
2021-07-06,950.0,1060.0,950.0,1060.0,1060.0,34000
2021-07-07,1100.0,1265.0,1075.0,1247.5,1247.5,77000
2021-07-08,1255.0,1495.0,1250.0,1445.0,1445.0,147000
2021-07-09,1450.0,1457.5,1450.0,1450.0,1450.0,60000
2021-07-12,1450.0,1450.0,1435.0,1437.5,1437.5,9000
2021-07-13,1437.5,1437.5,1437.5,1437.5,1437.5,3000
2021-07-14,1405.0,1405.0,1405.0,1405.0,1405.0,1000
2021-07-15,1405.0,1405.0,1307.5,1310.0,1310.0,17000
2021-07-16,1310.0,1310.0,1230.0,1230.0,1230.0,6000
2021-07-19,1230.0,1230.0,1150.0,1200.0,1200.0,20000
2021-07-21,1200.0,1200.0,1200.0,1200.0,1200.0,2000
2021-07-22,1250.0,1295.0,1250.0,1280.0,1280.0,8000
2021-07-23,1282.5,1282.5,1282.5,1282.5,1282.5,5000
2021-07-26,1282.5,1282.5,1215.0,1215.0,1215.0,2000
2021-07-27,1215.0,1290.0,1215.0,1287.5,1287.5,26000
2021-07-28,1285.0,1285.0,1285.0,1285.0,1285.0,11000
2021-07-29,1285.0,1300.0,1285.0,1300.0,1300.0,8000
2021-07-30,1320.0,1320.0,1310.0,1315.0,1315.0,8000
2021-08-02,1315.0,1542.5,1315.0,1542.5,1542.5,83000
2021-08-03,1500.0,1500.0,1465.0,1500.0,1500.0,64000
2021-08-04,1500.0,1500.0,1497.5,1500.0,1500.0,33000
2021-08-05,1500.0,1500.0,1500.0,1500.0,1500.0,3000
2021-08-06,1500.0,1620.0,1500.0,1610.0,1610.0,125000
2021-08-09,1610.0,1610.0,1610.0,1610.0,1610.0,27000
2021-08-10,1610.0,1685.0,1610.0,1685.0,1685.0,32000
2021-08-12,1685.0,1800.0,1685.0,1800.0,1800.0,69000
2021-08-13,1800.0,1800.0,1740.0,1750.0,1750.0,26000
2021-08-16,1750.0,1750.0,1750.0,1750.0,1750.0,10000
2021-08-18,1750.0,1750.0,1750.0,1750.0,1750.0,0
2021-08-19,1750.0,1750.0,1750.0,1750.0,1750.0,0
2021-08-20,1627.5,1627.5,1627.5,1627.5,1627.5,1000
2021-08-23,1697.5,1747.5,1697.5,1740.0,1740.0,53000
2021-08-24,1740.0,1750.0,1740.0,1750.0,1750.0,19000
2021-08-25,1750.0,1750.0,1750.0,1750.0,1750.0,0
2021-08-26,1750.0,1750.0,1750.0,1750.0,1750.0,0
2021-08-27,1745.0,1750.0,1745.0,1750.0,1750.0,34000
2021-08-30,1750.0,1750.0,1750.0,1750.0,1750.0,8000
2021-08-31,1750.0,1750.0,1750.0,1750.0,1750.0,21000
2021-09-01,1750.0,1750.0,1750.0,1750.0,1750.0,0
2021-09-02,1750.0,1750.0,1750.0,1750.0,1750.0,0
2021-09-03,1750.0,1750.0,1750.0,1750.0,1750.0,0
2021-09-06,1750.0,1750.0,1750.0,1750.0,1750.0,2000
2021-09-07,1750.0,1750.0,1750.0,1750.0,1750.0,1000
2021-09-08,1750.0,1750.0,1750.0,1750.0,1750.0,0
2021-09-09,1750.0,1750.0,1750.0,1750.0,1750.0,0
2021-09-10,1750.0,1750.0,1750.0,1750.0,1750.0,0
2021-09-13,1750.0,1750.0,1750.0,1750.0,1750.0,0
2021-09-14,1750.0,1750.0,1750.0,1750.0,1750.0,0
2021-09-15,1750.0,1750.0,1750.0,1750.0,1750.0,0
2021-09-16,1750.0,1750.0,1750.0,1750.0,1750.0,1000
2021-09-17,1750.0,1750.0,1750.0,1750.0,1750.0,0
2021-09-20,1750.0,1750.0,1750.0,1750.0,1750.0,0
2021-09-21,1750.0,1750.0,1750.0,1750.0,1750.0,11000
2021-09-22,1750.0,1750.0,1750.0,1750.0,1750.0,0
2021-09-23,1747.5,1750.0,1747.5,1750.0,1750.0,27000
2021-09-24,1750.0,1750.0,1750.0,1750.0,1750.0,30000
2021-09-27,1750.0,1750.0,1750.0,1750.0,1750.0,0
2021-09-28,1750.0,1750.0,1750.0,1750.0,1750.0,1000
2021-09-29,1750.0,1750.0,1750.0,1750.0,1750.0,0
2021-09-30,1750.0,1750.0,1750.0,1750.0,1750.0,1000
2021-10-01,1750.0,2050.0,1750.0,2050.0,2050.0,8000
2021-10-04,2050.0,2050.0,2050.0,2050.0,2050.0,42000
2021-10-05,2050.0,2400.0,2050.0,2377.5,2377.5,157000
2021-10-06,2377.5,2700.0,2377.5,2500.0,2500.0,172000
2021-10-07,2475.0,2475.0,2472.5,2472.5,2472.5,81000
2021-10-08,2472.5,2472.5,2472.5,2472.5,2472.5,6000
2021-10-11,2470.0,2500.0,2470.0,2477.5,2477.5,54000
2021-10-12,2500.0,2500.0,2497.5,2497.5,2497.5,4000
2021-10-13,2497.5,2497.5,2497.5,2497.5,2497.5,0
2021-10-14,2497.5,2497.5,2497.5,2497.5,2497.5,0
2021-10-15,2487.5,2490.0,2487.5,2490.0,2490.0,2000
2021-10-18,2490.0,2490.0,2490.0,2490.0,2490.0,1000
2021-10-19,2490.0,2490.0,2490.0,2490.0,2490.0,2000
2021-10-21,2485.0,2500.0,2485.0,2490.0,2490.0,71000
2021-10-22,2520.0,2950.0,2520.0,2780.0,2780.0,175000
2021-10-25,2780.0,3205.0,2780.0,2960.0,2960.0,71000
2021-10-26,2960.0,3400.0,2920.0,3330.0,3330.0,254000
2021-10-27,3330.0,3330.0,3180.0,3282.5,3282.5,17000
2021-10-28,3055.0,3250.0,3055.0,3120.0,3120.0,154000
2021-10-29,3120.0,3120.0,3060.0,3100.0,3100.0,115000
2021-11-01,3120.0,3220.0,3100.0,3100.0,3100.0,111000
2021-11-02,3100.0,3150.0,3100.0,3130.0,3130.0,174000
2021-11-03,3125.0,3127.5,3125.0,3125.0,3125.0,20000
2021-11-04,3150.0,3180.0,3150.0,3180.0,3180.0,16000
2021-11-05,3205.0,3205.0,3205.0,3205.0,3205.0,1000
2021-11-08,3205.0,3600.0,3205.0,3400.0,3400.0,57000
2021-11-09,3420.0,4080.0,3420.0,4080.0,4080.0,59000
2021-11-10,4117.5,4880.0,4117.5,4850.0,4850.0,113000
2021-11-11,4950.0,5500.0,4950.0,5055.0,5055.0,177000
2021-11-12,5100.0,5100.0,4900.0,5040.0,5040.0,20000
2021-11-15,5027.5,5027.5,5027.5,5027.5,5027.5,1000
2021-11-16,5000.0,5000.0,4997.5,4997.5,4997.5,3000
2021-11-17,4997.5,4997.5,4850.0,4932.5,4932.5,14000
2021-11-18,4880.0,5100.0,4880.0,5097.5,5097.5,128000
2021-11-19,5425.0,5550.0,5270.0,5280.0,5280.0,26000
2021-11-22,5100.0,5445.0,4997.5,5175.0,5175.0,201000
2021-11-23,5300.0,5400.0,5000.0,5137.5,5137.5,59000
2021-11-24,5130.0,5137.5,5130.0,5137.5,5137.5,5000
2021-11-25,5500.0,5500.0,5147.5,5147.5,5147.5,8000
2021-11-26,5147.5,5300.0,5000.0,5000.0,5000.0,245000
2021-11-29,5000.0,5000.0,4950.0,4980.0,4980.0,18000
2021-11-30,4980.0,4980.0,4950.0,4950.0,4950.0,150000
2021-12-01,4950.0,4950.0,4950.0,4950.0,4950.0,0
2021-12-02,4942.5,5400.0,4942.5,5400.0,5400.0,17000
2021-12-03,5400.0,5400.0,5400.0,5400.0,5400.0,0
2021-12-06,5400.0,5400.0,5400.0,5400.0,5400.0,14000
2021-12-07,5400.0,5400.0,5400.0,5400.0,5400.0,0
2021-12-08,5400.0,5400.0,5400.0,5400.0,5400.0,0
2021-12-09,5022.5,5275.0,5022.5,5275.0,5275.0,5000
2021-12-10,4907.5,5200.0,4907.5,4950.0,4950.0,8000
2021-12-13,4950.0,4950.0,4800.0,4900.0,4900.0,50000
2021-12-14,4900.0,4900.0,4900.0,4900.0,4900.0,1000
2021-12-15,4885.0,4885.0,4700.0,4885.0,4885.0,35000
2021-12-16,4900.0,4900.0,4875.0,4875.0,4875.0,2000
2021-12-17,4875.0,4875.0,4875.0,4875.0,4875.0,1000
2021-12-20,4875.0,4875.0,4875.0,4875.0,4875.0,0
2021-12-21,4870.0,4900.0,4870.0,4900.0,4900.0,11000
2021-12-22,4900.0,4900.0,4900.0,4900.0,4900.0,0
2021-12-23,4900.0,4900.0,4900.0,4900.0,4900.0,0
2021-12-24,4900.0,4900.0,4900.0,4900.0,4900.0,0
2021-12-27,4900.0,4900.0,4900.0,4900.0,4900.0,0
2021-12-28,4900.0,4900.0,4900.0,4900.0,4900.0,2000
2021-12-29,4900.0,4900.0,4900.0,4900.0,4900.0,0
2021-12-30,4900.0,4900.0,4900.0,4900.0,4900.0,0
2022-01-03,4900.0,5000.0,4900.0,4995.0,4995.0,77000
2022-01-04,4995.0,4995.0,4995.0,4995.0,4995.0,0
2022-01-05,4995.0,4995.0,4995.0,4995.0,4995.0,0
2022-01-06,4995.0,4995.0,4995.0,4995.0,4995.0,0
2022-01-07,4995.0,4995.0,4995.0,4995.0,4995.0,0
2022-01-10,4995.0,4995.0,4995.0,4995.0,4995.0,0
2022-01-11,4995.0,4995.0,4995.0,4995.0,4995.0,0
2022-01-12,4647.5,4647.5,4647.5,4647.5,4647.5,5000
2022-01-13,4437.5,4600.0,4437.5,4600.0,4600.0,17000
2022-01-14,4602.5,4602.5,4602.5,4602.5,4602.5,5000
2022-01-17,4602.5,4602.5,4602.5,4602.5,4602.5,6000
2022-01-18,4602.5,4602.5,4602.5,4602.5,4602.5,0
2022-01-19,4602.5,4602.5,4602.5,4602.5,4602.5,1000
2022-01-20,4602.5,4602.5,4602.5,4602.5,4602.5,0
2022-01-21,4602.5,4602.5,4602.5,4602.5,4602.5,15000
2022-01-24,4602.5,4602.5,4602.5,4602.5,4602.5,0
2022-01-25,4602.5,4602.5,4602.5,4602.5,4602.5,0
2022-01-26,4602.5,4602.5,4602.5,4602.5,4602.5,0
2022-01-27,4600.0,4600.0,4600.0,4600.0,4600.0,10000
2022-01-28,4600.0,4600.0,4600.0,4600.0,4600.0,1000
2022-01-31,4600.0,4600.0,4600.0,4600.0,4600.0,2000
2022-02-02,4600.0,4600.0,4600.0,4600.0,4600.0,4000
2022-02-03,4600.0,4600.0,4600.0,4600.0,4600.0,0
2022-02-04,4600.0,4600.0,4600.0,4600.0,4600.0,0
2022-02-07,4600.0,4600.0,4600.0,4600.0,4600.0,0
2022-02-08,4600.0,4600.0,4600.0,4600.0,4600.0,0
2022-02-09,4600.0,4600.0,4600.0,4600.0,4600.0,0
2022-02-10,4600.0,4600.0,4600.0,4600.0,4600.0,0
2022-02-11,4600.0,4600.0,4600.0,4600.0,4600.0,0
2022-02-14,4600.0,4600.0,4600.0,4600.0,4600.0,0
2022-02-15,4600.0,4600.0,4600.0,4600.0,4600.0,0
2022-02-16,4600.0,4600.0,4600.0,4600.0,4600.0,0
2022-02-17,4600.0,4652.5,4600.0,4650.0,4650.0,3000
2022-02-18,4650.0,4650.0,4650.0,4650.0,4650.0,1000
2022-02-21,4650.0,4650.0,4650.0,4650.0,4650.0,0
2022-02-22,4650.0,4650.0,4650.0,4650.0,4650.0,0
2022-02-23,4650.0,4650.0,4650.0,4650.0,4650.0,1000
2022-02-24,4650.0,4650.0,4650.0,4650.0,4650.0,0
2022-02-25,4650.0,4650.0,4650.0,4650.0,4650.0,0
2022-03-01,4650.0,4650.0,4650.0,4650.0,4650.0,0
2022-03-02,4650.0,4720.0,4650.0,4720.0,4720.0,7000
2022-03-04,4740.0,5640.0,4740.0,5440.0,5440.0,27000
2022-03-07,5440.0,5440.0,5060.0,5060.0,5060.0,8000
2022-03-08,4707.5,4707.5,4707.5,4707.5,4707.5,3000
2022-03-09,4382.5,4400.0,4380.0,4400.0,4400.0,23000
2022-03-10,4400.0,4400.0,4400.0,4400.0,4400.0,2000
2022-03-11,4400.0,4400.0,4400.0,4400.0,4400.0,0
2022-03-14,4400.0,4400.0,4400.0,4400.0,4400.0,1000
2022-03-15,4400.0,4400.0,4400.0,4400.0,4400.0,0
2022-03-16,4400.0,4400.0,4400.0,4400.0,4400.0,0
2022-03-17,4400.0,4400.0,4400.0,4400.0,4400.0,0
2022-03-18,4400.0,4400.0,4400.0,4400.0,4400.0,2000
2022-03-21,4400.0,4400.0,4400.0,4400.0,4400.0,0
2022-03-22,4400.0,4400.0,4400.0,4400.0,4400.0,0
2022-03-23,4400.0,4400.0,4400.0,4400.0,4400.0,2000
2022-03-24,4400.0,4400.0,4400.0,4400.0,4400.0,0
2022-03-25,4400.0,4400.0,4400.0,4400.0,4400.0,0
2022-03-28,4400.0,4400.0,4400.0,4400.0,4400.0,1000
2022-03-29,4400.0,4400.0,4400.0,4400.0,4400.0,0
2022-03-30,4400.0,4400.0,4400.0,4400.0,4400.0,0
2022-03-31,4400.0,4400.0,4400.0,4400.0,4400.0,0
2022-04-01,4400.0,4400.0,4400.0,4400.0,4400.0,0
2022-04-04,4400.0,4400.0,4400.0,4400.0,4400.0,0
2022-04-05,4100.0,4100.0,4100.0,4100.0,4100.0,2000
2022-04-06,3815.0,3815.0,3815.0,3815.0,3815.0,8000
2022-04-07,3815.0,3815.0,3815.0,3815.0,3815.0,0
2022-04-08,3815.0,3815.0,3815.0,3815.0,3815.0,0
2022-04-11,3815.0,3815.0,3815.0,3815.0,3815.0,0
2022-04-12,3557.5,3557.5,3557.5,3557.5,3557.5,2000
2022-04-13,3557.5,3557.5,3557.5,3557.5,3557.5,0
2022-04-14,3557.5,3557.5,3557.5,3557.5,3557.5,0
2022-04-18,3557.5,3557.5,3557.5,3557.5,3557.5,0
2022-04-19,3512.5,3512.5,3512.5,3512.5,3512.5,3000
2022-04-20,3330.0,3330.0,3310.0,3330.0,3330.0,5000
2022-04-21,3330.0,3330.0,3330.0,3330.0,3330.0,0
2022-04-22,3330.0,3330.0,3330.0,3330.0,3330.0,0
2022-04-25,3100.0,3100.0,3097.5,3097.5,3097.5,10000
2022-04-26,3097.5,3097.5,3097.5,3097.5,3097.5,1000
2022-04-27,3000.0,3000.0,3000.0,3000.0,3000.0,6000
2022-04-28,3000.0,3000.0,3000.0,3000.0,3000.0,0
2022-05-09,3000.0,3000.0,2900.0,2900.0,2900.0,7000
2022-05-10,2875.0,2875.0,2750.0,2750.0,2750.0,7000
2022-05-11,2750.0,2775.0,2750.0,2775.0,2775.0,2000
2022-05-12,2775.0,2775.0,2775.0,2775.0,2775.0,0
2022-05-13,2750.0,2750.0,2750.0,2750.0,2750.0,4000
2022-05-17,2800.0,2925.0,2800.0,2885.0,2885.0,16000
2022-05-18,2997.5,3300.0,2985.0,3300.0,3300.0,23000
2022-05-19,3325.0,3960.0,3325.0,3960.0,3960.0,39000
2022-05-20,4125.0,4600.0,4125.0,4130.0,4130.0,52000
2022-05-23,4155.0,4155.0,3842.5,3842.5,3842.5,17000
2022-05-24,3842.5,3842.5,3575.0,3575.0,3575.0,11000
2022-05-25,3575.0,3575.0,3575.0,3575.0,3575.0,3000
2022-05-27,3325.0,3342.5,3325.0,3342.5,3342.5,10000
2022-05-30,3350.0,3350.0,3350.0,3350.0,3350.0,1000
2022-05-31,3392.5,3392.5,3392.5,3392.5,3392.5,1000
2022-06-02,3392.5,3392.5,3392.5,3392.5,3392.5,0
2022-06-03,3395.0,3620.0,3395.0,3620.0,3620.0,10000
2022-06-06,3630.0,3870.0,3630.0,3822.5,3822.5,18000
2022-06-07,3850.0,3850.0,3675.0,3675.0,3675.0,11000
2022-06-08,3675.0,3675.0,3675.0,3675.0,3675.0,1000
2022-06-09,3675.0,3675.0,3675.0,3675.0,3675.0,1000
2022-06-10,3675.0,3675.0,3675.0,3675.0,3675.0,0
2022-06-13,3675.0,3675.0,3675.0,3675.0,3675.0,0
2022-06-14,3675.0,3675.0,3675.0,3675.0,3675.0,0
2022-06-15,3675.0,3675.0,3675.0,3675.0,3675.0,0
2022-06-16,3675.0,3675.0,3675.0,3675.0,3675.0,2000
2022-06-17,3675.0,3675.0,3675.0,3675.0,3675.0,0
2022-06-20,3675.0,3675.0,3675.0,3675.0,3675.0,0
2022-06-21,3675.0,3675.0,3675.0,3675.0,3675.0,0
2022-06-22,3675.0,3675.0,3675.0,3675.0,3675.0,0
2022-06-23,3675.0,3675.0,3675.0,3675.0,3675.0,0
2022-06-24,3530.0,3530.0,3505.0,3505.0,3505.0,2000
2022-06-27,3505.0,3505.0,3505.0,3505.0,3505.0,3000
2022-06-28,3505.0,3505.0,3505.0,3505.0,3505.0,0
2022-06-29,3505.0,3505.0,3505.0,3505.0,3505.0,0
2022-06-30,3505.0,3505.0,3505.0,3505.0,3505.0,0
2022-07-01,3505.0,3505.0,3505.0,3505.0,3505.0,4000
2022-07-04,3505.0,3505.0,3505.0,3505.0,3505.0,0
2022-07-05,3505.0,3505.0,3505.0,3505.0,3505.0,6000
2022-07-06,3505.0,3505.0,3505.0,3505.0,3505.0,0
2022-07-07,3505.0,3505.0,3505.0,3505.0,3505.0,0
2022-07-08,3505.0,3505.0,3505.0,3505.0,3505.0,0
2022-07-11,3505.0,3505.0,3505.0,3505.0,3505.0,0
2022-07-12,3505.0,3505.0,3505.0,3505.0,3505.0,0
2022-07-13,3260.0,3260.0,3260.0,3260.0,3260.0,6000
2022-07-14,3260.0,3260.0,3260.0,3260.0,3260.0,0
2022-07-15,3260.0,3260.0,3260.0,3260.0,3260.0,0
2022-07-18,3260.0,3260.0,3260.0,3260.0,3260.0,0
2022-07-19,3260.0,3260.0,3260.0,3260.0,3260.0,2000
2022-07-20,3260.0,3260.0,3260.0,3260.0,3260.0,0
2022-07-21,3260.0,3260.0,3260.0,3260.0,3260.0,0
2022-07-22,3260.0,3260.0,3260.0,3260.0,3260.0,0
2022-07-25,3260.0,3260.0,3260.0,3260.0,3260.0,0
2022-07-26,3260.0,3260.0,3260.0,3260.0,3260.0,0
2022-07-27,3260.0,3260.0,3260.0,3260.0,3260.0,1000
2022-07-28,3300.0,3300.0,3300.0,3300.0,3300.0,3000
2022-07-29,3300.0,3300.0,3300.0,3300.0,3300.0,3000
2022-08-01,3300.0,3300.0,3300.0,3300.0,3300.0,1000
2022-08-02,3300.0,3300.0,3300.0,3300.0,3300.0,0
2022-08-03,3305.0,3305.0,3300.0,3300.0,3300.0,5000
2022-08-04,3300.0,3300.0,3300.0,3300.0,3300.0,5000
2022-08-05,3300.0,3300.0,3300.0,3300.0,3300.0,0
2022-08-08,3300.0,3300.0,3300.0,3300.0,3300.0,2000
2022-08-09,3300.0,3300.0,3300.0,3300.0,3300.0,0
2022-08-10,3300.0,3300.0,3300.0,3300.0,3300.0,0
2022-08-11,3300.0,3300.0,3300.0,3300.0,3300.0,0
2022-08-12,3300.0,3300.0,3300.0,3300.0,3300.0,1000
2022-08-15,3320.0,3320.0,3320.0,3320.0,3320.0,3000
2022-08-16,3320.0,3320.0,3270.0,3287.5,3287.5,14000
2022-08-18,3287.5,3287.5,3287.5,3287.5,3287.5,0
2022-08-19,3312.5,3320.0,3312.5,3320.0,3320.0,8000
2022-08-22,3320.0,3320.0,3300.0,3300.0,3300.0,20000
2022-08-23,3300.0,3300.0,3275.0,3275.0,3275.0,14000
2022-08-24,3275.0,3275.0,3275.0,3275.0,3275.0,0
2022-08-25,3275.0,3275.0,3275.0,3275.0,3275.0,0
2022-08-26,3275.0,3275.0,3275.0,3275.0,3275.0,0
2022-08-29,3170.0,3180.0,3170.0,3180.0,3180.0,2000
2022-08-30,3185.0,3185.0,3185.0,3185.0,3185.0,1000
2022-08-31,3185.0,3185.0,3185.0,3185.0,3185.0,0
2022-09-01,3185.0,3185.0,3185.0,3185.0,3185.0,0
2022-09-02,3185.0,3185.0,3185.0,3185.0,3185.0,0
2022-09-05,3200.0,3390.0,3200.0,3390.0,3390.0,4000
2022-09-06,3390.0,3400.0,3390.0,3400.0,3400.0,6000
2022-09-07,3450.0,3470.0,3450.0,3470.0,3470.0,2000
2022-09-08,3600.0,3600.0,3600.0,3600.0,3600.0,12000
2022-09-09,3600.0,3600.0,3600.0,3600.0,3600.0,0
2022-09-12,3600.0,3600.0,3600.0,3600.0,3600.0,20000
2022-09-13,3600.0,3600.0,3600.0,3600.0,3600.0,3000
2022-09-14,3600.0,3602.5,3600.0,3602.5,3602.5,2000
2022-09-15,3602.5,3602.5,3602.5,3602.5,3602.5,2000
2022-09-16,3620.0,4057.5,3620.0,4020.0,4020.0,36000
2022-09-19,4017.5,4020.0,3800.0,3800.0,3800.0,38000
2022-09-20,3800.0,3800.0,3800.0,3800.0,3800.0,2000
2022-09-21,3800.0,3800.0,3800.0,3800.0,3800.0,6000
2022-09-22,3800.0,3800.0,3800.0,3800.0,3800.0,0
2022-09-23,3800.0,3800.0,3800.0,3800.0,3800.0,3000
2022-09-26,3800.0,3800.0,3600.0,3800.0,3800.0,23000
2022-09-27,3800.0,3800.0,3800.0,3800.0,3800.0,0
2022-09-28,3800.0,3800.0,3800.0,3800.0,3800.0,0
2022-09-29,3800.0,3800.0,3800.0,3800.0,3800.0,2000
2022-09-30,3800.0,3800.0,3800.0,3800.0,3800.0,0
2022-10-03,3800.0,3800.0,3800.0,3800.0,3800.0,1000
2022-10-04,3800.0,3800.0,3775.0,3800.0,3800.0,15000
2022-10-05,3800.0,3800.0,3800.0,3800.0,3800.0,1000
2022-10-06,3800.0,3800.0,3800.0,3800.0,3800.0,0
2022-10-07,3800.0,3885.0,3800.0,3885.0,3885.0,8000
2022-10-10,3885.0,3885.0,3885.0,3885.0,3885.0,0
2022-10-11,3885.0,3885.0,3885.0,3885.0,3885.0,16000
2022-10-12,3885.0,3885.0,3885.0,3885.0,3885.0,0
2022-10-13,3885.0,3885.0,3885.0,3885.0,3885.0,0
2022-10-14,3885.0,3885.0,3885.0,3885.0,3885.0,0
2022-10-17,3885.0,3885.0,3885.0,3885.0,3885.0,0
2022-10-18,3885.0,3885.0,3885.0,3885.0,3885.0,1000
2022-10-19,3885.0,3885.0,3885.0,3885.0,3885.0,0
2022-10-20,3882.5,3885.0,3882.5,3885.0,3885.0,4000
2022-10-21,3885.0,3885.0,3885.0,3885.0,3885.0,1000
2022-10-24,3875.0,3875.0,3850.0,3850.0,3850.0,6000
2022-10-25,3850.0,4000.0,3850.0,4000.0,4000.0,3000
2022-10-26,4000.0,4000.0,3900.0,3900.0,3900.0,3000
2022-10-27,3900.0,3900.0,3900.0,3900.0,3900.0,1000
2022-10-28,3900.0,3900.0,3900.0,3900.0,3900.0,0
2022-10-31,3900.0,3900.0,3900.0,3900.0,3900.0,1000
2022-11-01,3900.0,3900.0,3900.0,3900.0,3900.0,1000
2022-11-02,3900.0,3900.0,3900.0,3900.0,3900.0,2000
2022-11-03,3900.0,3900.0,3900.0,3900.0,3900.0,0
2022-11-04,3900.0,3900.0,3900.0,3900.0,3900.0,0
2022-11-07,3900.0,3920.0,3900.0,3920.0,3920.0,11000
2022-11-08,3947.5,3990.0,3947.5,3990.0,3990.0,3000
2022-11-09,3990.0,3990.0,3990.0,3990.0,3990.0,1000
2022-11-10,3990.0,3990.0,3990.0,3990.0,3990.0,1000
2022-11-11,3990.0,3990.0,3990.0,3990.0,3990.0,0
2022-11-14,3990.0,3990.0,3990.0,3990.0,3990.0,1000
2022-11-15,3990.0,3990.0,3990.0,3990.0,3990.0,0
2022-11-16,3980.0,4020.0,3980.0,4000.0,4000.0,8000
2022-11-17,4000.0,4000.0,4000.0,4000.0,4000.0,0
2022-11-18,4000.0,4000.0,4000.0,4000.0,4000.0,0
2022-11-21,4050.0,4050.0,4050.0,4050.0,4050.0,5000
2022-11-22,4050.0,4050.0,4050.0,4050.0,4050.0,0
2022-11-23,3960.0,3960.0,3960.0,3960.0,3960.0,5000
2022-11-24,3960.0,4000.0,3960.0,3980.0,3980.0,10000
2022-11-25,3980.0,3980.0,3980.0,3980.0,3980.0,0
2022-11-28,3980.0,3980.0,3980.0,3980.0,3980.0,0
2022-11-29,3980.0,3980.0,3980.0,3980.0,3980.0,0
2022-11-30,3980.0,3980.0,3980.0,3980.0,3980.0,0
2022-12-01,3980.0,3980.0,3980.0,3980.0,3980.0,0
2022-12-02,3980.0,3980.0,3980.0,3980.0,3980.0,0
2022-12-05,3980.0,3980.0,3980.0,3980.0,3980.0,0
2022-12-06,3980.0,3980.0,3980.0,3980.0,3980.0,5000
2022-12-07,3980.0,3980.0,3980.0,3980.0,3980.0,0
2022-12-08,3980.0,3980.0,3980.0,3980.0,3980.0,0
2022-12-09,3980.0,3980.0,3980.0,3980.0,3980.0,0
2022-12-12,3980.0,3980.0,3980.0,3980.0,3980.0,0
2022-12-13,3980.0,3980.0,3980.0,3980.0,3980.0,0
2022-12-14,3980.0,3980.0,3980.0,3980.0,3980.0,0
2022-12-15,3980.0,3980.0,3980.0,3980.0,3980.0,0
2022-12-16,3980.0,3980.0,3980.0,3980.0,3980.0,0
2022-12-19,3980.0,3980.0,3980.0,3980.0,3980.0,0
2022-12-20,3980.0,3980.0,3980.0,3980.0,3980.0,0
2022-12-21,3980.0,3980.0,3980.0,3980.0,3980.0,1000
2022-12-22,3980.0,3980.0,3980.0,3980.0,3980.0,2000
2022-12-23,3980.0,3980.0,3980.0,3980.0,3980.0,0
2022-12-26,3980.0,3980.0,3980.0,3980.0,3980.0,0
2022-12-27,3980.0,3980.0,3980.0,3980.0,3980.0,2000
2022-12-28,3980.0,3980.0,3980.0,3980.0,3980.0,0
2022-12-29,3980.0,3980.0,3980.0,3980.0,3980.0,0
2022-12-30,3980.0,3980.0,3980.0,3980.0,3980.0,0
2023-01-02,3980.0,3980.0,3980.0,3980.0,3980.0,0
2023-01-03,3980.0,3980.0,3980.0,3980.0,3980.0,0
2023-01-04,3800.0,3800.0,3800.0,3800.0,3800.0,1000
2023-01-05,3800.0,3800.0,3800.0,3800.0,3800.0,0
2023-01-06,3800.0,3800.0,3800.0,3800.0,3800.0,0
2023-01-09,3800.0,3800.0,3800.0,3800.0,3800.0,0
2023-01-10,3800.0,3800.0,3800.0,3800.0,3800.0,0
2023-01-11,3800.0,3800.0,3800.0,3800.0,3800.0,0
2023-01-12,3800.0,3800.0,3800.0,3800.0,3800.0,0
2023-01-13,3800.0,3800.0,3800.0,3800.0,3800.0,0
2023-01-16,3800.0,3800.0,3800.0,3800.0,3800.0,0
2023-01-17,3800.0,3800.0,3800.0,3800.0,3800.0,0
2023-01-18,3800.0,3800.0,3800.0,3800.0,3800.0,0
2023-01-19,3800.0,3800.0,3800.0,3800.0,3800.0,2000
2023-01-20,3800.0,3800.0,3800.0,3800.0,3800.0,0
2023-01-24,3800.0,3800.0,3800.0,3800.0,3800.0,0
2023-01-25,3800.0,3800.0,3800.0,3800.0,3800.0,0
2023-01-26,3800.0,3800.0,3800.0,3800.0,3800.0,0
2023-01-27,3800.0,3800.0,3800.0,3800.0,3800.0,0
2023-01-30,3800.0,3800.0,3800.0,3800.0,3800.0,5000
2023-01-31,3800.0,3800.0,3800.0,3800.0,3800.0,0
2023-02-01,3800.0,3800.0,3800.0,3800.0,3800.0,0
2023-02-02,3800.0,3800.0,3800.0,3800.0,3800.0,0
2023-02-03,3800.0,3800.0,3800.0,3800.0,3800.0,0
2023-02-06,3800.0,3800.0,3800.0,3800.0,3800.0,1000
2023-02-07,3800.0,3800.0,3800.0,3800.0,3800.0,0
2023-02-08,3800.0,3800.0,3800.0,3800.0,3800.0,1000
2023-02-09,3800.0,3800.0,3800.0,3800.0,3800.0,0
2023-02-10,3800.0,3800.0,3800.0,3800.0,3800.0,0
2023-02-13,3800.0,3800.0,3800.0,3800.0,3800.0,0
2023-02-14,3800.0,3800.0,3800.0,3800.0,3800.0,0
2023-02-15,3800.0,3800.0,3800.0,3800.0,3800.0,0
2023-02-16,3805.0,3805.0,3805.0,3805.0,3805.0,3000
2023-02-17,3805.0,3805.0,3805.0,3805.0,3805.0,0
2023-02-20,3805.0,3805.0,3805.0,3805.0,3805.0,0
2023-02-21,3805.0,3805.0,3805.0,3805.0,3805.0,0
2023-02-22,3805.0,3805.0,3805.0,3805.0,3805.0,0
2023-02-23,3775.0,3775.0,3775.0,3775.0,3775.0,1000
2023-02-24,3775.0,3775.0,3775.0,3775.0,3775.0,0
2023-02-27,3750.0,3750.0,3750.0,3750.0,3750.0,1000
2023-02-28,3750.0,3750.0,3750.0,3750.0,3750.0,0
2023-03-01,3750.0,3750.0,3750.0,3750.0,3750.0,0
2023-03-02,3750.0,3750.0,3750.0,3750.0,3750.0,0
2023-03-03,3750.0,3750.0,3750.0,3750.0,3750.0,0
2023-03-06,3750.0,3750.0,3750.0,3750.0,3750.0,0
2023-03-07,3750.0,3750.0,3750.0,3750.0,3750.0,0
2023-03-08,3750.0,3750.0,3750.0,3750.0,3750.0,0
2023-03-09,3750.0,3750.0,3750.0,3750.0,3750.0,0
2023-03-10,3750.0,3750.0,3750.0,3750.0,3750.0,0
2023-03-13,3675.0,3675.0,3597.5,3597.5,3597.5,7000
2023-03-14,3597.5,3597.5,3597.5,3597.5,3597.5,0
2023-03-15,3480.0,3480.0,3480.0,3480.0,3480.0,3000
2023-03-16,3480.0,3480.0,3480.0,3480.0,3480.0,2000
2023-03-17,3480.0,3480.0,3480.0,3480.0,3480.0,0
2023-03-20,3480.0,3480.0,3480.0,3480.0,3480.0,0
2023-03-21,3480.0,3480.0,3480.0,3480.0,3480.0,0
2023-03-24,3480.0,3480.0,3480.0,3480.0,3480.0,1000
2023-03-27,3480.0,3480.0,3480.0,3480.0,3480.0,0
2023-03-28,3480.0,3480.0,3480.0,3480.0,3480.0,0
2023-03-29,3472.5,3472.5,3472.5,3472.5,3472.5,1000
2023-03-30,3475.0,3475.0,3475.0,3475.0,3475.0,1000
2023-03-31,3475.0,3475.0,3475.0,3475.0,3475.0,0
2023-04-03,3475.0,3475.0,3475.0,3475.0,3475.0,5000
2023-04-04,3475.0,3475.0,3475.0,3475.0,3475.0,0
2023-04-05,3475.0,3475.0,3475.0,3475.0,3475.0,0
2023-04-06,3475.0,3475.0,3475.0,3475.0,3475.0,0
2023-04-10,3475.0,3475.0,3475.0,3475.0,3475.0,0
2023-04-11,3450.0,3450.0,3450.0,3450.0,3450.0,2000
2023-04-12,3450.0,3450.0,3450.0,3450.0,3450.0,0
2023-04-13,3450.0,3450.0,3450.0,3450.0,3450.0,0
2023-04-14,3425.0,3425.0,3425.0,3425.0,3425.0,1000
2023-04-17,3400.0,3400.0,3400.0,3400.0,3400.0,1000
2023-04-18,3400.0,3400.0,3400.0,3400.0,3400.0,3000
2023-04-26,3395.0,3395.0,3395.0,3395.0,3395.0,1000
2023-04-27,3395.0,3395.0,3395.0,3395.0,3395.0,0
2023-04-28,3395.0,3395.0,3395.0,3395.0,3395.0,0
2023-05-02,3395.0,3395.0,3395.0,3395.0,3395.0,1000
2023-05-03,3650.0,3650.0,3650.0,3650.0,3650.0,1000
2023-05-04,3650.0,3740.0,3650.0,3720.0,3720.0,6000
2023-05-05,3720.0,3720.0,3720.0,3720.0,3720.0,0
2023-05-08,3720.0,3720.0,3720.0,3720.0,3720.0,0
2023-05-09,3720.0,3720.0,3720.0,3720.0,3720.0,0
2023-05-10,3720.0,3720.0,3720.0,3720.0,3720.0,0
2023-05-11,3720.0,3720.0,3720.0,3720.0,3720.0,0
2023-05-12,3717.5,3720.0,3717.5,3720.0,3720.0,2000
2023-05-15,3720.0,3720.0,3720.0,3720.0,3720.0,0
2023-05-16,3720.0,3720.0,3720.0,3720.0,3720.0,0
2023-05-17,3720.0,3720.0,3720.0,3720.0,3720.0,0
2023-05-19,3720.0,3720.0,3720.0,3720.0,3720.0,0
2023-05-22,3730.0,3730.0,3730.0,3730.0,3730.0,1000
2023-05-23,3730.0,3730.0,3730.0,3730.0,3730.0,0
2023-05-24,3730.0,3730.0,3730.0,3730.0,3730.0,1000
2023-05-25,3730.0,3730.0,3730.0,3730.0,3730.0,0
2023-05-26,3730.0,3730.0,3730.0,3730.0,3730.0,0
2023-05-29,3730.0,3730.0,3730.0,3730.0,3730.0,0
2023-05-30,3730.0,3730.0,3730.0,3730.0,3730.0,0
2023-05-31,3730.0,3730.0,3730.0,3730.0,3730.0,0
2023-06-05,3730.0,3730.0,3730.0,3730.0,3730.0,1000
2023-06-06,3730.0,3730.0,3730.0,3730.0,3730.0,0
2023-06-07,3730.0,3730.0,3730.0,3730.0,3730.0,0
2023-06-08,3730.0,3730.0,3730.0,3730.0,3730.0,0
2023-06-09,3730.0,3730.0,3730.0,3730.0,3730.0,0
2023-06-12,3730.0,3730.0,3730.0,3730.0,3730.0,1000
2023-06-13,3730.0,3730.0,3730.0,3730.0,3730.0,0
2023-06-14,3730.0,3730.0,3730.0,3730.0,3730.0,0
2023-06-15,3730.0,3730.0,3730.0,3730.0,3730.0,0
2023-06-16,3730.0,3730.0,3730.0,3730.0,3730.0,0
2023-06-19,3730.0,3730.0,3730.0,3730.0,3730.0,0
2023-06-20,3730.0,3730.0,3730.0,3730.0,3730.0,2000
2023-06-21,3730.0,3730.0,3730.0,3730.0,3730.0,3000
2023-06-22,3730.0,3800.0,3730.0,3800.0,3800.0,18000
2023-06-23,3800.0,3800.0,3800.0,3800.0,3800.0,0
2023-06-26,3800.0,3800.0,3800.0,3800.0,3800.0,0
2023-06-27,3800.0,3800.0,3800.0,3800.0,3800.0,0
2023-07-03,4100.0,4100.0,4100.0,4100.0,4100.0,20000
2023-07-04,4100.0,4100.0,4100.0,4100.0,4100.0,0
2023-07-05,4100.0,4100.0,4100.0,4100.0,4100.0,0
2023-07-06,4100.0,4100.0,4100.0,4100.0,4100.0,0
2023-07-07,4270.0,4270.0,4270.0,4270.0,4270.0,27000
2023-07-10,4270.0,4270.0,4270.0,4270.0,4270.0,0
2023-07-11,4250.0,4250.0,4250.0,4250.0,4250.0,1000
2023-07-12,4250.0,4250.0,4250.0,4250.0,4250.0,0
2023-07-13,4250.0,4250.0,4250.0,4250.0,4250.0,3000
2023-07-14,4250.0,4250.0,4250.0,4250.0,4250.0,0
2023-07-17,4320.0,4320.0,4320.0,4320.0,4320.0,29000
2023-07-18,4320.0,4320.0,4320.0,4320.0,4320.0,0
2023-07-20,4400.0,4400.0,4400.0,4400.0,4400.0,20000
2023-07-21,4400.0,4400.0,4400.0,4400.0,4400.0,0
2023-07-24,4400.0,4400.0,4400.0,4400.0,4400.0,1000
2023-07-25,4400.0,4400.0,4400.0,4400.0,4400.0,20000
2023-07-26,4500.0,4500.0,4500.0,4500.0,4500.0,30000
2023-07-27,4500.0,4500.0,4500.0,4500.0,4500.0,0
2023-07-28,4500.0,4500.0,4500.0,4500.0,4500.0,0
2023-07-31,4500.0,4500.0,4500.0,4500.0,4500.0,0
2023-08-01,4600.0,4600.0,4600.0,4600.0,4600.0,34000
2023-08-02,4900.0,4900.0,4900.0,4900.0,4900.0,3000
2023-08-03,5010.0,5102.5,5010.0,5102.5,5102.5,9000
2023-08-04,5505.0,5602.5,5505.0,5602.5,5602.5,2000
2023-08-07,5605.0,5605.0,5500.0,5500.0,5500.0,43000
2023-08-08,5500.0,5500.0,5500.0,5500.0,5500.0,0
2023-08-09,5500.0,5500.0,5500.0,5500.0,5500.0,0
2023-08-10,5500.0,5500.0,5500.0,5500.0,5500.0,0
2023-08-11,5500.0,5500.0,5500.0,5500.0,5500.0,0
2023-08-14,5500.0,5500.0,5500.0,5500.0,5500.0,0
2023-08-15,5400.0,5400.0,5300.0,5300.0,5300.0,151000
2023-08-16,5200.0,5200.0,5150.0,5150.0,5150.0,3000
2023-08-18,5000.0,5000.0,4800.0,4800.0,4800.0,3000
2023-08-21,4900.0,5100.0,4900.0,5100.0,5100.0,434000
2023-08-22,5100.0,5100.0,5100.0,5100.0,5100.0,413000
2023-08-23,5120.0,5120.0,5120.0,5120.0,5120.0,476000
2023-08-24,5120.0,5120.0,5120.0,5120.0,5120.0,400000
2023-08-25,5100.0,5100.0,5100.0,5100.0,5100.0,372000
2023-08-28,5130.0,5130.0,5130.0,5130.0,5130.0,475000
2023-08-29,5050.0,5050.0,5050.0,5050.0,5050.0,100000
2023-08-30,5050.0,5050.0,5050.0,5050.0,5050.0,1000
2023-08-31,4800.0,4800.0,4800.0,4800.0,4800.0,12000000
2023-09-01,4800.0,4800.0,4800.0,4800.0,4800.0,0
2023-09-04,4800.0,4800.0,4800.0,4800.0,4800.0,0
2023-09-05,4900.0,4900.0,4900.0,4900.0,4900.0,101000
2023-09-06,5020.0,5020.0,5020.0,5020.0,5020.0,101000
2023-09-07,5020.0,5020.0,5020.0,5020.0,5020.0,0
2023-09-08,5020.0,5020.0,5020.0,5020.0,5020.0,0
2023-09-11,5020.0,5020.0,5020.0,5020.0,5020.0,3000
2023-09-12,5080.0,5080.0,5080.0,5080.0,5080.0,155000
2023-09-13,5080.0,5080.0,5080.0,5080.0,5080.0,0
2023-09-14,5080.0,5080.0,5080.0,5080.0,5080.0,0
2023-09-15,5080.0,5080.0,5080.0,5080.0,5080.0,1000
2023-09-18,5080.0,5080.0,5080.0,5080.0,5080.0,1000
2023-09-19,5080.0,5080.0,5080.0,5080.0,5080.0,2000
2023-09-20,5100.0,5100.0,5100.0,5100.0,5100.0,100000
2023-09-21,5100.0,5100.0,5100.0,5100.0,5100.0,0
2023-09-22,5100.0,5100.0,5100.0,5100.0,5100.0,0
2023-09-25,5100.0,5100.0,5100.0,5100.0,5100.0,0
2023-09-26,5100.0,5100.0,5100.0,5100.0,5100.0,0
2023-09-27,5120.0,5120.0,5120.0,5120.0,5120.0,80000
2023-09-29,5120.0,5120.0,5120.0,5120.0,5120.0,0
2023-10-02,5120.0,5120.0,5120.0,5120.0,5120.0,0
2023-10-03,5120.0,5120.0,5120.0,5120.0,5120.0,0
2023-10-04,5150.0,5150.0,5150.0,5150.0,5150.0,101000
2023-10-05,5150.0,5150.0,5150.0,5150.0,5150.0,0
2023-10-06,5150.0,5150.0,5150.0,5150.0,5150.0,0
2023-10-09,5130.0,5130.0,5130.0,5130.0,5130.0,120000
2023-10-10,5130.0,5130.0,5130.0,5130.0,5130.0,0
2023-10-11,5130.0,5130.0,5130.0,5130.0,5130.0,1000
2023-10-12,5130.0,5130.0,5130.0,5130.0,5130.0,0
2023-10-13,5135.0,5135.0,5135.0,5135.0,5135.0,180000
2023-10-16,5135.0,5135.0,5135.0,5135.0,5135.0,0
2023-10-17,5000.0,5135.0,5000.0,5135.0,5135.0,150000
2023-10-18,5135.0,5135.0,5135.0,5135.0,5135.0,0
2023-10-19,5100.0,5100.0,5100.0,5100.0,5100.0,8000
2023-10-20,5000.0,5000.0,5000.0,5000.0,5000.0,98000
2023-10-23,5000.0,5000.0,5000.0,5000.0,5000.0,0
2023-10-24,5000.0,5000.0,5000.0,5000.0,5000.0,0
2023-10-25,5005.0,5005.0,5005.0,5005.0,5005.0,2000
2023-10-26,5005.0,5005.0,5005.0,5005.0,5005.0,0
2023-10-27,5050.0,5050.0,5050.0,5050.0,5050.0,140000
2023-10-30,5050.0,5050.0,5050.0,5050.0,5050.0,2000
2023-10-31,5050.0,5100.0,5050.0,5100.0,5100.0,231000
2023-11-01,5100.0,5100.0,5100.0,5100.0,5100.0,0
2023-11-02,5100.0,5100.0,5100.0,5100.0,5100.0,1000
2023-11-03,5100.0,5100.0,5100.0,5100.0,5100.0,0
2023-11-06,5100.0,5100.0,5100.0,5100.0,5100.0,0
2023-11-07,5000.0,5000.0,5000.0,5000.0,5000.0,1000
2023-11-08,5000.0,5000.0,5000.0,5000.0,5000.0,0
2023-11-09,5100.0,5100.0,5100.0,5100.0,5100.0,200000
2023-11-10,5100.0,5100.0,5100.0,5100.0,5100.0,0
2023-11-13,5100.0,5100.0,5100.0,5100.0,5100.0,0
2023-11-14,5120.0,5120.0,5100.0,5100.0,5100.0,201000
2023-11-15,5100.0,5100.0,5100.0,5100.0,5100.0,0
2023-11-16,5100.0,5100.0,5100.0,5100.0,5100.0,0
2023-11-17,5150.0,5150.0,5150.0,5150.0,5150.0,21000
2023-11-20,5150.0,5150.0,5150.0,5150.0,5150.0,0
2023-11-21,5150.0,5150.0,5150.0,5150.0,5150.0,20000
2023-11-22,5150.0,5150.0,5150.0,5150.0,5150.0,0
2023-11-23,5150.0,5150.0,5150.0,5150.0,5150.0,25000
2023-11-24,5150.0,5150.0,5150.0,5150.0,5150.0,0
2023-11-27,5150.0,5150.0,5150.0,5150.0,5150.0,35000
2023-11-28,5150.0,5150.0,5150.0,5150.0,5150.0,50000
2023-11-29,5150.0,5150.0,5150.0,5150.0,5150.0,0
2023-11-30,5150.0,5150.0,5150.0,5150.0,5150.0,0
2023-12-01,5150.0,5150.0,5150.0,5150.0,5150.0,22000
2023-12-04,5150.0,5150.0,5150.0,5150.0,5150.0,0
2023-12-05,5150.0,5150.0,5150.0,5150.0,5150.0,0
2023-12-06,5150.0,5150.0,5150.0,5150.0,5150.0,0
2023-12-07,5150.0,5150.0,5150.0,5150.0,5150.0,0
2023-12-08,5150.0,5150.0,5150.0,5150.0,5150.0,0
2023-12-11,5150.0,5910.0,5120.0,5910.0,5910.0,10000
2023-12-12,5910.0,6970.0,5910.0,6870.0,6870.0,22000
2023-12-13,7400.0,7900.0,6870.0,7880.0,7880.0,39000
2023-12-14,7880.0,8400.0,7880.0,8200.0,8200.0,74000
2023-12-15,8175.0,8175.0,8070.0,8070.0,8070.0,3000
2023-12-18,8047.5,8047.5,8047.5,8047.5,8047.5,1000
2023-12-19,8045.0,8045.0,7800.0,7800.0,7800.0,42000
2023-12-20,7775.0,8000.0,7775.0,8000.0,8000.0,9000
2023-12-21,8000.0,8000.0,8000.0,8000.0,8000.0,0
2023-12-22,7975.0,8000.0,7975.0,8000.0,8000.0,3000
2023-12-27,7995.0,8000.0,7995.0,8000.0,8000.0,6000
2023-12-28,8000.0,8000.0,8000.0,8000.0,8000.0,0
2023-12-29,8000.0,8000.0,8000.0,8000.0,8000.0,0
2024-01-02,7700.0,7700.0,7700.0,7700.0,7700.0,26000
2024-01-03,7700.0,7700.0,7700.0,7700.0,7700.0,4000
2024-01-04,7700.0,7700.0,7700.0,7700.0,7700.0,0
2024-01-05,7700.0,7700.0,7700.0,7700.0,7700.0,1000
2024-01-08,7710.0,7710.0,7710.0,7710.0,7710.0,1000
2024-01-09,7710.0,7710.0,7710.0,7710.0,7710.0,0
2024-01-10,7710.0,7710.0,7710.0,7710.0,7710.0,0
2024-01-11,7710.0,7710.0,7710.0,7710.0,7710.0,0
2024-01-12,7710.0,8997.5,7710.0,8992.5,8992.5,14000
2024-01-15,9000.0,9850.0,9000.0,9815.0,9815.0,29000
2024-01-16,9815.0,11225.0,9810.0,11122.5,11122.5,60000
2024-01-17,11100.0,12600.0,11090.0,12247.5,12247.5,56000
2024-01-18,12255.0,13470.0,12195.0,13400.0,13400.0,79000
2024-01-19,13400.0,14475.0,13400.0,14200.0,14200.0,75000
2024-01-22,14200.0,14200.0,14200.0,14200.0,14200.0,0
2024-01-23,14195.0,14195.0,13550.0,13550.0,13550.0,6000
2024-01-24,13520.0,13520.0,13450.0,13450.0,13450.0,13000
2024-01-25,13425.0,15500.0,13425.0,14770.0,14770.0,84000
2024-01-26,14770.0,16175.0,14770.0,14797.5,14797.5,59000
2024-01-29,14800.0,14805.0,14750.0,14750.0,14750.0,25000
2024-01-30,14400.0,14400.0,14345.0,14345.0,14345.0,13000
2024-01-31,14340.0,16300.0,14330.0,14422.5,14422.5,52000
2024-02-01,14422.5,14422.5,14400.0,14400.0,14400.0,7000
2024-02-02,14377.5,14377.5,14352.5,14352.5,14352.5,2000
2024-02-05,12500.0,12500.0,12500.0,12500.0,12500.0,6000
2024-02-06,12500.0,12500.0,12000.0,12000.0,12000.0,55000
2024-02-07,12000.0,12000.0,11972.5,12000.0,12000.0,54000
2024-02-12,12000.0,12050.0,12000.0,12050.0,12050.0,6000
2024-02-13,12050.0,12050.0,12045.0,12050.0,12050.0,11000
2024-02-15,12050.0,12050.0,12050.0,12050.0,12050.0,0
2024-02-16,12050.0,13400.0,12050.0,12850.0,12850.0,67000
2024-02-19,12852.5,12855.0,12850.0,12850.0,12850.0,13000
2024-02-20,10285.0,11635.0,10285.0,11502.5,11502.5,18000
2024-02-21,11500.0,12025.0,11500.0,12025.0,12025.0,12000
2024-02-22,12025.0,12025.0,12025.0,12025.0,12025.0,0
2024-02-23,12025.0,12025.0,12025.0,12025.0,12025.0,0
2024-02-26,12375.0,13000.0,12375.0,13000.0,13000.0,69000
2024-02-27,12997.5,12997.5,11560.0,12995.0,12995.0,8000
2024-02-28,12897.5,12897.5,12897.5,12897.5,12897.5,1000
2024-02-29,12897.5,12897.5,12897.5,12897.5,12897.5,0
2024-03-01,12897.5,12897.5,12897.5,12897.5,12897.5,0
2024-03-04,12897.5,12897.5,12897.5,12897.5,12897.5,0
2024-03-05,12895.0,12895.0,12895.0,12895.0,12895.0,1000
2024-03-06,12000.0,12000.0,11997.5,11997.5,11997.5,16000
2024-03-07,11997.5,11997.5,11997.5,11997.5,11997.5,0
2024-03-08,11997.5,11997.5,11997.5,11997.5,11997.5,7000
2024-03-13,11997.5,11997.5,10500.0,10500.0,10500.0,4000
2024-03-14,11290.0,12125.0,11290.0,12125.0,12125.0,15000
2024-03-15,12100.0,12127.5,12100.0,12127.5,12127.5,11000
2024-03-18,12127.5,12127.5,12127.5,12127.5,12127.5,0
2024-03-19,12500.0,12500.0,12500.0,12500.0,12500.0,10000
2024-03-20,12500.0,12500.0,12500.0,12500.0,12500.0,1000
2024-03-21,12500.0,12500.0,12500.0,12500.0,12500.0,0
2024-03-22,12500.0,12500.0,12500.0,12500.0,12500.0,0
2024-03-25,11250.0,11250.0,11250.0,11250.0,11250.0,1000
2024-03-26,12300.0,12300.0,11302.5,12300.0,12300.0,3000
2024-03-27,12300.0,12300.0,12300.0,12300.0,12300.0,13000
2024-03-28,12300.0,12300.0,12300.0,12300.0,12300.0,0
2024-04-01,12300.0,12300.0,12300.0,12300.0,12300.0,0
2024-04-02,12300.0,12300.0,12300.0,12300.0,12300.0,10000
2024-04-03,12300.0,12300.0,12300.0,12300.0,12300.0,0
2024-04-04,11250.0,11525.0,11250.0,11525.0,11525.0,3000
2024-04-05,11527.5,12300.0,11527.5,12300.0,12300.0,22000
2024-04-16,12300.0,12300.0,12300.0,12300.0,12300.0,1000
2024-04-17,12300.0,12300.0,12300.0,12300.0,12300.0,6000
2024-04-18,12300.0,12300.0,12300.0,12300.0,12300.0,0
2024-04-19,12300.0,12300.0,12300.0,12300.0,12300.0,0
2024-04-22,12300.0,12300.0,12300.0,12300.0,12300.0,4000
2024-04-23,12300.0,12300.0,12300.0,12300.0,12300.0,7000
2024-04-24,12300.0,12300.0,12300.0,12300.0,12300.0,0
2024-04-25,12500.0,12502.5,12500.0,12500.0,12500.0,9000
2024-04-26,12500.0,12500.0,12500.0,12500.0,12500.0,0
2024-04-29,12500.0,12500.0,12500.0,12500.0,12500.0,5000
2024-04-30,12500.0,12500.0,12500.0,12500.0,12500.0,0
2024-05-02,12300.0,12300.0,12300.0,12300.0,12300.0,5000
2024-05-03,12500.0,12500.0,12275.0,12275.0,12275.0,5000
2024-05-06,12500.0,12500.0,12500.0,12500.0,12500.0,1000
2024-05-07,12500.0,12500.0,12500.0,12500.0,12500.0,7000
2024-05-08,12800.0,12800.0,12800.0,12800.0,12800.0,6000
2024-05-13,12777.5,12800.0,12777.5,12800.0,12800.0,11000
2024-05-14,12800.0,12800.0,12800.0,12800.0,12800.0,0
2024-05-15,12800.0,12800.0,11500.0,12800.0,12800.0,4000
2024-05-16,12800.0,12800.0,12800.0,12800.0,12800.0,1000
2024-05-17,12800.0,12800.0,12800.0,12800.0,12800.0,0
2024-05-20,12960.0,13050.0,12960.0,13050.0,13050.0,4000
2024-05-21,14000.0,15660.0,14000.0,15660.0,15660.0,19000
2024-05-22,15680.0,18790.0,15680.0,17800.0,17800.0,162000
2024-05-27,17800.0,17800.0,17800.0,17800.0,17800.0,0
2024-05-28,17800.0,21200.0,17800.0,19770.0,19770.0,181000
2024-05-29,19770.0,22000.0,19770.0,21200.0,21200.0,109000
2024-05-30,21200.0,21200.0,21197.5,21200.0,21200.0,36000
2024-05-31,21200.0,21200.0,21200.0,21200.0,21200.0,6000
2024-06-03,21175.0,21175.0,21100.0,21100.0,21100.0,524000
2024-06-04,21075.0,21075.0,19500.0,19505.0,19505.0,478000
2024-06-05,19500.0,19500.0,19175.0,19350.0,19350.0,515000
2024-06-06,19350.0,19700.0,19350.0,19700.0,19700.0,567000
2024-06-07,19700.0,19700.0,19600.0,19600.0,19600.0,1544000
2024-06-10,19200.0,19200.0,19200.0,19200.0,19200.0,1566000
2024-06-11,19200.0,20625.0,19200.0,20050.0,20050.0,1529000
2024-06-12,20300.0,20897.5,20300.0,20500.0,20500.0,1483000
2024-06-13,21700.0,24600.0,21500.0,22000.0,22000.0,1491000
2024-06-14,22070.0,23000.0,21005.0,21005.0,21005.0,652000
2024-06-19,21005.0,24002.5,21005.0,24000.0,24000.0,1365000
2024-06-20,24000.0,24000.0,24000.0,24000.0,24000.0,0
2024-06-21,24000.0,24000.0,24000.0,24000.0,24000.0,1246000
2024-06-24,24000.0,24000.0,23900.0,23900.0,23900.0,1279000
2024-06-25,24000.0,24000.0,23900.0,23900.0,23900.0,1273000
2024-06-26,23900.0,24117.5,23900.0,24117.5,24117.5,1266000
2024-06-27,24137.5,24300.0,24117.5,24300.0,24300.0,415000
2024-06-28,24300.0,25055.0,24300.0,25000.0,25000.0,610000
2024-07-01,25000.0,27825.0,25000.0,27000.0,27000.0,290000
2024-07-02,27000.0,28800.0,26850.0,26900.0,26900.0,1402000
2024-07-03,27052.5,27052.5,26300.0,26870.0,26870.0,1221000
2024-07-04,27000.0,27200.0,26867.5,26870.0,26870.0,935000
2024-07-05,26880.0,27100.0,26700.0,27002.5,27002.5,981000
2024-07-08,27032.5,27500.0,27032.5,27500.0,27500.0,2103000
2024-07-09,27562.5,29200.0,27562.5,28000.0,28000.0,1357000
2024-07-10,28700.0,29220.0,27750.0,27750.0,27750.0,860000
2024-07-11,27765.0,28025.0,27765.0,28000.0,28000.0,1171000
2024-07-12,28002.5,29300.0,28002.5,28300.0,28300.0,1179000
2024-07-15,28850.0,29300.0,28497.5,29000.0,29000.0,1315000
2024-07-16,29000.0,29000.0,29000.0,29000.0,29000.0,0
2024-07-17,29000.0,29000.0,29000.0,29000.0,29000.0,0
2024-07-18,30275.0,30275.0,28700.0,29000.0,29000.0,101100
2024-07-19,28800.0,28800.0,28500.0,28500.0,28500.0,62600
2024-07-22,28900.0,28900.0,28800.0,28800.0,28800.0,98100
2024-07-23,28825.0,29025.0,28825.0,29025.0,29025.0,76100
2024-07-24,29050.0,29050.0,29025.0,29025.0,29025.0,132200
2024-07-25,29000.0,29000.0,29000.0,29000.0,29000.0,104100
2024-07-26,29000.0,29325.0,29000.0,29325.0,29325.0,24900
2024-07-29,29500.0,30300.0,29475.0,29800.0,29800.0,1316300
2024-07-30,29900.0,29900.0,29550.0,29575.0,29575.0,1175500
2024-07-31,29575.0,29750.0,29550.0,29600.0,29600.0,1185800
2024-08-01,29625.0,29775.0,29500.0,29750.0,29750.0,1342300
2024-08-02,29700.0,32250.0,29500.0,31500.0,31500.0,1569100
2024-08-05,31500.0,32100.0,30900.0,31200.0,31200.0,1607600
2024-08-06,31450.0,32100.0,31275.0,31900.0,31900.0,1590000
2024-08-07,32000.0,32225.0,31900.0,31925.0,31925.0,1598600
2024-08-08,31925.0,31975.0,31225.0,31700.0,31700.0,1592900
2024-08-09,31700.0,31875.0,31275.0,31700.0,31700.0,1588000
2024-08-12,31700.0,37500.0,31700.0,37500.0,37500.0,1719000
2024-08-13,37750.0,42900.0,37750.0,41875.0,41875.0,2033300
2024-08-14,42350.0,42350.0,41100.0,41275.0,41275.0,1303600
2024-08-15,41275.0,41475.0,40400.0,40450.0,40450.0,1225600
2024-08-16,40450.0,41025.0,39625.0,40350.0,40350.0,1261300
2024-08-19,40550.0,42025.0,39925.0,40350.0,40350.0,1093500
2024-08-20,40375.0,41625.0,40200.0,40350.0,40350.0,2030100
2024-08-21,40500.0,41450.0,40350.0,41100.0,41100.0,1099900
2024-08-22,41150.0,41625.0,40825.0,41100.0,41100.0,1238000
2024-08-23,41200.0,42150.0,40550.0,40750.0,40750.0,1070600
2024-08-26,40750.0,41800.0,40425.0,41500.0,41500.0,1025600
2024-08-27,41300.0,42175.0,41300.0,41750.0,41750.0,1562800
2024-08-28,41500.0,41825.0,41250.0,41450.0,41450.0,1100200
2024-08-29,41550.0,42325.0,41375.0,41675.0,41675.0,1556300
2024-08-30,41800.0,44775.0,41550.0,41625.0,41625.0,1536700
2024-09-02,41650.0,42075.0,40500.0,41350.0,41350.0,1395600
2024-09-03,41500.0,41550.0,40800.0,41375.0,41375.0,1211800
2024-09-04,41375.0,41850.0,40950.0,40950.0,40950.0,1728600
2024-09-05,41000.0,41650.0,40550.0,41200.0,41200.0,1658100
2024-09-06,41400.0,41675.0,41075.0,41225.0,41225.0,1577300
2024-09-09,41225.0,41650.0,41000.0,41250.0,41250.0,1796800
2024-09-10,41550.0,42300.0,41200.0,41525.0,41525.0,1763500
2024-09-11,41525.0,41600.0,40500.0,41500.0,41500.0,1778400
2024-09-12,41500.0,42100.0,41000.0,41375.0,41375.0,2188000
2024-09-13,41375.0,42050.0,40825.0,41350.0,41350.0,2273500
2024-09-17,41375.0,41450.0,41050.0,41125.0,41125.0,2287400
2024-09-18,41125.0,41225.0,39900.0,40500.0,40500.0,2250700
2024-09-19,40775.0,40775.0,39625.0,40050.0,40050.0,2411200
2024-09-20,40000.0,41375.0,39500.0,41225.0,41225.0,2126700
2024-09-23,41300.0,41575.0,41000.0,41500.0,41500.0,2201800
2024-09-24,41550.0,42150.0,41025.0,41075.0,41075.0,2311300
2024-09-25,41075.0,41250.0,40250.0,41050.0,41050.0,2263200
2024-09-26,41000.0,42000.0,40925.0,41550.0,41550.0,2214700
2024-09-27,41675.0,42000.0,41050.0,41525.0,41525.0,2261300