"Open","High","Low","Close","Volume","Date","Emiten"
135,135,135,135,6500,"2021-06-10","TRUE"
182,182,182,182,16700,"2021-06-11","TRUE"
244,244,206,244,22008400,"2021-06-14","TRUE"
298,304,282,304,3438600,"2021-06-15","TRUE"
380,380,380,380,1514700,"2021-06-16","TRUE"
400,474,400,474,3064800,"2021-06-17","TRUE"
505,590,505,590,3569600,"2021-06-18","TRUE"
590,590,590,590,0,"2021-06-21","TRUE"
590,735,590,735,3076500,"2021-06-22","TRUE"
850,915,685,685,6317900,"2021-06-23","TRUE"
640,640,640,640,182300,"2021-06-24","TRUE"
600,600,600,600,96700,"2021-06-25","TRUE"
560,560,560,560,98300,"2021-06-28","TRUE"
525,525,525,525,39000,"2021-06-29","TRUE"
490,490,490,490,49400,"2021-06-30","TRUE"
456,456,456,456,108700,"2021-07-01","TRUE"
426,426,426,426,157800,"2021-07-02","TRUE"
426,426,398,398,259300,"2021-07-05","TRUE"
372,372,372,372,127000,"2021-07-06","TRUE"
346,464,346,464,25943100,"2021-07-07","TRUE"
494,580,494,580,11788100,"2021-07-08","TRUE"
650,725,540,540,16327100,"2021-07-09","TRUE"
540,550,505,505,332900,"2021-07-12","TRUE"
470,610,470,482,9806800,"2021-07-13","TRUE"
484,525,450,478,1760600,"2021-07-14","TRUE"
478,550,470,482,4168600,"2021-07-15","TRUE"
482,520,468,474,1920700,"2021-07-16","TRUE"
474,590,474,590,15880900,"2021-07-19","TRUE"
615,635,550,550,10050500,"2021-07-21","TRUE"
550,685,515,685,33017200,"2021-07-22","TRUE"
710,815,640,710,42655000,"2021-07-23","TRUE"
710,735,665,665,10031900,"2021-07-26","TRUE"
665,725,620,620,14967900,"2021-07-27","TRUE"
640,670,595,660,4825500,"2021-07-28","TRUE"
670,825,670,825,18802700,"2021-07-29","TRUE"
890,1030,810,920,54012300,"2021-07-30","TRUE"
920,920,920,920,0,"2021-08-02","TRUE"
920,920,920,920,0,"2021-08-03","TRUE"
920,920,920,920,0,"2021-08-04","TRUE"
920,920,920,920,0,"2021-08-05","TRUE"
920,1005,860,860,20603400,"2021-08-06","TRUE"
840,840,800,800,673500,"2021-08-09","TRUE"
745,865,745,825,12260200,"2021-08-10","TRUE"
830,865,770,785,9681300,"2021-08-12","TRUE"
790,820,740,740,7351000,"2021-08-13","TRUE"
740,800,705,775,1617700,"2021-08-16","TRUE"
785,835,725,725,103441000,"2021-08-18","TRUE"
675,700,675,675,911300,"2021-08-19","TRUE"
630,630,630,630,251800,"2021-08-20","TRUE"
630,670,590,650,3676400,"2021-08-23","TRUE"
650,715,605,605,19378500,"2021-08-24","TRUE"
625,665,565,565,43024200,"2021-08-25","TRUE"
530,570,530,530,10514500,"2021-08-26","TRUE"
515,580,494,494,71267000,"2021-08-27","TRUE"
460,470,460,460,11215800,"2021-08-30","TRUE"
454,462,428,428,30158300,"2021-08-31","TRUE"
428,438,400,400,15954600,"2021-09-01","TRUE"
396,412,372,372,21308800,"2021-09-02","TRUE"
368,384,346,346,22489800,"2021-09-03","TRUE"
348,348,322,322,25720700,"2021-09-06","TRUE"
322,402,300,300,410128300,"2021-09-07","TRUE"
300,300,280,280,21429600,"2021-09-08","TRUE"
262,262,262,262,2468100,"2021-09-09","TRUE"
244,276,244,244,32297500,"2021-09-10","TRUE"
228,228,228,228,2430400,"2021-09-13","TRUE"
214,234,214,214,82334400,"2021-09-14","TRUE"
204,266,202,266,181984100,"2021-09-15","TRUE"
292,332,290,332,233971800,"2021-09-16","TRUE"
364,380,310,310,472971600,"2021-09-17","TRUE"
290,290,290,290,4979100,"2021-09-20","TRUE"
270,270,270,270,3459000,"2021-09-21","TRUE"
256,292,252,262,226585900,"2021-09-22","TRUE"
262,278,250,252,37681400,"2021-09-23","TRUE"
250,260,236,236,28145200,"2021-09-24","TRUE"
236,236,220,220,17390100,"2021-09-27","TRUE"
218,254,206,224,119919000,"2021-09-28","TRUE"
224,248,224,232,62740700,"2021-09-29","TRUE"
232,236,216,218,20545700,"2021-09-30","TRUE"
220,232,220,220,15873800,"2021-10-01","TRUE"
222,226,216,216,10511300,"2021-10-04","TRUE"
218,240,214,224,36329200,"2021-10-05","TRUE"
224,228,216,218,13829200,"2021-10-06","TRUE"
220,222,216,216,7038600,"2021-10-07","TRUE"
218,218,214,214,4958700,"2021-10-08","TRUE"
216,216,206,208,10221800,"2021-10-11","TRUE"
210,220,202,208,34510500,"2021-10-12","TRUE"
206,210,202,204,6032500,"2021-10-13","TRUE"
204,244,204,236,162582900,"2021-10-14","TRUE"
238,258,228,230,123270000,"2021-10-15","TRUE"
232,258,214,214,275765900,"2021-10-18","TRUE"
200,250,200,200,344591500,"2021-10-19","TRUE"
202,204,186,188,162013500,"2021-10-21","TRUE"
188,194,175,175,501157300,"2021-10-22","TRUE"
175,183,163,163,256864000,"2021-10-25","TRUE"
165,165,156,156,30080400,"2021-10-26","TRUE"
157,169,157,165,90996500,"2021-10-27","TRUE"
165,166,158,160,20586200,"2021-10-28","TRUE"
161,162,155,159,18380500,"2021-10-29","TRUE"
159,164,159,159,16186000,"2021-11-01","TRUE"
160,161,153,156,10821200,"2021-11-02","TRUE"
156,157,152,153,10355900,"2021-11-03","TRUE"
153,165,152,160,64032800,"2021-11-04","TRUE"
160,161,157,157,11094500,"2021-11-05","TRUE"
157,159,155,158,7302300,"2021-11-08","TRUE"
158,164,158,161,17875000,"2021-11-09","TRUE"
161,162,157,160,8181700,"2021-11-10","TRUE"
160,160,156,158,4919900,"2021-11-11","TRUE"
159,159,156,156,7519700,"2021-11-12","TRUE"
157,158,152,153,8887000,"2021-11-15","TRUE"
153,154,151,152,6315300,"2021-11-16","TRUE"
153,153,150,152,4914400,"2021-11-17","TRUE"
154,170,152,158,199715300,"2021-11-18","TRUE"
159,173,155,165,341005100,"2021-11-19","TRUE"
167,173,154,154,754048100,"2021-11-22","TRUE"
144,149,144,144,51820200,"2021-11-23","TRUE"
134,137,134,135,106160800,"2021-11-24","TRUE"
135,141,126,128,370724500,"2021-11-25","TRUE"
129,130,120,121,30653800,"2021-11-26","TRUE"
121,123,113,113,28694100,"2021-11-29","TRUE"
113,115,106,106,24277400,"2021-11-30","TRUE"
106,111,100,101,27496200,"2021-12-01","TRUE"
100,101,98,98,14583700,"2021-12-02","TRUE"
98,101,92,92,142808700,"2021-12-03","TRUE"
93,101,87,96,120434600,"2021-12-06","TRUE"
96,100,95,98,41970000,"2021-12-07","TRUE"
98,113,96,106,166118900,"2021-12-08","TRUE"
106,131,106,130,330121000,"2021-12-09","TRUE"
140,142,121,124,378342600,"2021-12-10","TRUE"
126,126,116,117,54373800,"2021-12-13","TRUE"
117,124,117,121,55771200,"2021-12-14","TRUE"
123,128,113,116,219718200,"2021-12-15","TRUE"
117,120,110,113,22334300,"2021-12-16","TRUE"
118,118,110,110,13848600,"2021-12-17","TRUE"
110,115,106,107,14078800,"2021-12-20","TRUE"
103,110,100,106,13325700,"2021-12-21","TRUE"
108,118,107,114,44850800,"2021-12-22","TRUE"
115,118,111,111,20105900,"2021-12-23","TRUE"
112,115,104,104,106466600,"2021-12-24","TRUE"
105,107,101,104,12130600,"2021-12-27","TRUE"
105,107,104,104,7763600,"2021-12-28","TRUE"
105,105,101,103,9699900,"2021-12-29","TRUE"
103,103,100,101,5891500,"2021-12-30","TRUE"
101,106,101,104,14453400,"2022-01-03","TRUE"
105,109,104,107,20924900,"2022-01-04","TRUE"
107,108,104,104,8663700,"2022-01-05","TRUE"
105,113,102,109,44946800,"2022-01-06","TRUE"
110,111,104,106,13648500,"2022-01-07","TRUE"
107,110,103,108,16588900,"2022-01-10","TRUE"
108,109,104,104,9357000,"2022-01-11","TRUE"
104,114,103,111,37056300,"2022-01-12","TRUE"
111,121,109,118,116351900,"2022-01-13","TRUE"
118,123,115,121,55134800,"2022-01-14","TRUE"
123,126,116,122,39974400,"2022-01-17","TRUE"
123,127,121,123,42862600,"2022-01-18","TRUE"
123,125,121,124,14443900,"2022-01-19","TRUE"
124,129,121,122,39064800,"2022-01-20","TRUE"
122,155,121,129,470728200,"2022-01-21","TRUE"
130,135,124,128,86804700,"2022-01-24","TRUE"
129,129,120,120,32908000,"2022-01-25","TRUE"
114,125,112,116,46061400,"2022-01-26","TRUE"
118,121,115,118,16814600,"2022-01-27","TRUE"
119,119,114,115,11202700,"2022-01-28","TRUE"
114,121,113,117,17831700,"2022-01-31","TRUE"
118,121,117,118,11936800,"2022-02-02","TRUE"
118,127,118,125,34201700,"2022-02-03","TRUE"
127,129,123,123,24592700,"2022-02-04","TRUE"
124,126,122,124,8056700,"2022-02-07","TRUE"
124,126,122,123,8629300,"2022-02-08","TRUE"
123,134,115,115,477902900,"2022-02-09","TRUE"
115,115,107,107,54874000,"2022-02-10","TRUE"
107,110,107,108,15923200,"2022-02-11","TRUE"
109,111,104,105,12763700,"2022-02-14","TRUE"
105,106,102,103,11085300,"2022-02-15","TRUE"
104,109,102,106,11578400,"2022-02-16","TRUE"
106,113,106,110,43767800,"2022-02-17","TRUE"
110,111,107,108,13435600,"2022-02-18","TRUE"
108,110,107,108,7921800,"2022-02-21","TRUE"
108,109,105,107,5584400,"2022-02-22","TRUE"
107,108,105,105,5938200,"2022-02-23","TRUE"
105,107,98,100,11745700,"2022-02-24","TRUE"
100,103,94,100,7798000,"2022-02-25","TRUE"
100,103,99,100,5303200,"2022-03-01","TRUE"
100,101,99,99,4167500,"2022-03-02","TRUE"
99,100,97,97,6319400,"2022-03-04","TRUE"
98,99,94,96,5971200,"2022-03-07","TRUE"
96,99,96,96,4758400,"2022-03-08","TRUE"
97,106,96,101,23167800,"2022-03-09","TRUE"
103,103,99,100,5963800,"2022-03-10","TRUE"
100,103,98,100,5551400,"2022-03-11","TRUE"
100,100,100,100,0,"2022-03-14","TRUE"
99,128,99,108,491796400,"2022-03-15","TRUE"
109,117,103,105,144432700,"2022-03-16","TRUE"
106,110,104,104,41731100,"2022-03-17","TRUE"
105,108,103,104,11426100,"2022-03-18","TRUE"
104,110,100,101,38403400,"2022-03-21","TRUE"
101,104,100,102,7043100,"2022-03-22","TRUE"
102,106,101,103,18859200,"2022-03-23","TRUE"
104,105,102,103,11124100,"2022-03-24","TRUE"
102,104,101,102,5621800,"2022-03-25","TRUE"
102,106,101,104,19321500,"2022-03-28","TRUE"
106,106,103,104,7626000,"2022-03-29","TRUE"
104,105,101,102,6242600,"2022-03-30","TRUE"
103,104,101,102,7851200,"2022-03-31","TRUE"
102,104,99,101,15545800,"2022-04-01","TRUE"
101,101,99,100,6178100,"2022-04-04","TRUE"
101,102,99,102,5654700,"2022-04-05","TRUE"
102,108,101,108,79376400,"2022-04-06","TRUE"
110,112,106,108,51348800,"2022-04-07","TRUE"
108,112,105,107,23797300,"2022-04-08","TRUE"
107,110,103,109,24499600,"2022-04-11","TRUE"
110,119,102,102,938610000,"2022-04-12","TRUE"
99,103,95,95,83195800,"2022-04-13","TRUE"
89,93,89,90,102669100,"2022-04-14","TRUE"
90,94,89,94,28928700,"2022-04-18","TRUE"
95,95,91,92,19363800,"2022-04-19","TRUE"
93,95,90,92,13986300,"2022-04-20","TRUE"
92,93,90,91,7883800,"2022-04-21","TRUE"
92,92,90,91,8470400,"2022-04-22","TRUE"
91,92,89,90,9746400,"2022-04-25","TRUE"
89,92,89,90,6218100,"2022-04-26","TRUE"
90,91,87,89,9903500,"2022-04-27","TRUE"
90,90,83,85,25316600,"2022-04-28","TRUE"
85,88,83,85,9255100,"2022-05-09","TRUE"
84,85,81,82,9900900,"2022-05-10","TRUE"
82,85,82,84,3660500,"2022-05-11","TRUE"
84,87,80,81,7231800,"2022-05-12","TRUE"
83,85,78,79,7858600,"2022-05-13","TRUE"
79,83,78,79,6174400,"2022-05-17","TRUE"
79,82,79,81,3166600,"2022-05-18","TRUE"
81,81,78,80,3716500,"2022-05-19","TRUE"
80,81,79,80,4889200,"2022-05-20","TRUE"
80,84,79,80,9602800,"2022-05-23","TRUE"
80,81,80,81,2035200,"2022-05-24","TRUE"
81,82,78,80,6302300,"2022-05-25","TRUE"
80,85,79,80,25395000,"2022-05-27","TRUE"
80,81,79,79,6251100,"2022-05-30","TRUE"
80,81,79,81,4182500,"2022-05-31","TRUE"
81,82,80,81,4701100,"2022-06-02","TRUE"
81,109,76,76,1081851600,"2022-06-03","TRUE"
71,71,71,71,55364600,"2022-06-06","TRUE"
67,71,67,67,132431100,"2022-06-07","TRUE"
67,75,67,70,153349300,"2022-06-08","TRUE"
75,75,68,70,45935100,"2022-06-09","TRUE"
70,70,68,69,26279100,"2022-06-10","TRUE"
70,70,66,68,15426400,"2022-06-13","TRUE"
68,68,66,67,11542100,"2022-06-14","TRUE"
68,68,63,64,19639500,"2022-06-15","TRUE"
66,66,61,63,12493000,"2022-06-16","TRUE"
64,69,61,64,32829800,"2022-06-17","TRUE"
65,66,62,64,9506600,"2022-06-20","TRUE"
65,67,62,64,15936400,"2022-06-21","TRUE"
64,66,64,65,4974700,"2022-06-22","TRUE"
65,66,64,64,6207400,"2022-06-23","TRUE"
64,66,64,65,4695900,"2022-06-24","TRUE"
65,66,64,65,5460800,"2022-06-27","TRUE"
65,65,63,64,4601500,"2022-06-28","TRUE"
64,68,64,65,17465500,"2022-06-29","TRUE"
64,66,64,64,4892700,"2022-06-30","TRUE"
65,65,63,63,6733600,"2022-07-01","TRUE"
64,65,61,62,7638400,"2022-07-04","TRUE"
62,64,61,62,7619500,"2022-07-05","TRUE"
63,64,62,63,3868600,"2022-07-06","TRUE"
63,64,62,62,3738600,"2022-07-07","TRUE"
63,63,62,62,3994900,"2022-07-08","TRUE"
62,63,61,63,6229700,"2022-07-11","TRUE"
63,63,61,61,6138500,"2022-07-12","TRUE"
62,63,61,61,5959400,"2022-07-13","TRUE"
62,62,60,61,6969900,"2022-07-14","TRUE"
61,62,60,61,5161700,"2022-07-15","TRUE"
62,62,59,60,9582000,"2022-07-18","TRUE"
60,61,59,60,3781000,"2022-07-19","TRUE"
60,62,60,61,3908000,"2022-07-20","TRUE"
62,62,59,60,5193600,"2022-07-21","TRUE"
59,63,59,62,7595000,"2022-07-22","TRUE"
62,65,62,64,9367000,"2022-07-25","TRUE"
65,67,62,66,28004100,"2022-07-26","TRUE"
67,70,65,66,33363200,"2022-07-27","TRUE"
67,67,63,64,19210700,"2022-07-28","TRUE"
64,65,63,65,4855800,"2022-07-29","TRUE"
65,65,63,63,4292800,"2022-08-01","TRUE"
64,64,62,62,6011900,"2022-08-02","TRUE"
62,63,62,63,3314400,"2022-08-03","TRUE"
63,63,61,62,1254000,"2022-08-04","TRUE"
62,63,62,62,2506000,"2022-08-05","TRUE"
62,63,61,62,6726600,"2022-08-08","TRUE"
62,65,61,63,8602800,"2022-08-09","TRUE"
64,64,62,63,3916100,"2022-08-10","TRUE"
63,63,61,62,6205600,"2022-08-11","TRUE"
62,63,61,62,2489800,"2022-08-12","TRUE"
63,63,61,62,3795300,"2022-08-15","TRUE"
62,64,62,63,3075100,"2022-08-16","TRUE"
63,64,62,63,2611700,"2022-08-18","TRUE"
63,64,62,63,2688000,"2022-08-19","TRUE"
63,64,61,61,4382200,"2022-08-22","TRUE"
62,63,61,62,2949700,"2022-08-23","TRUE"
62,62,60,62,4602500,"2022-08-24","TRUE"
61,62,61,61,3962300,"2022-08-25","TRUE"
62,63,61,62,5940100,"2022-08-26","TRUE"
63,63,60,61,4840900,"2022-08-29","TRUE"
61,62,60,61,2758400,"2022-08-30","TRUE"
62,62,60,61,2677800,"2022-08-31","TRUE"
63,63,61,61,6265800,"2022-09-01","TRUE"
62,62,61,61,2383300,"2022-09-02","TRUE"
61,62,59,60,7176200,"2022-09-05","TRUE"
61,63,60,63,14435200,"2022-09-06","TRUE"
64,74,63,69,160121000,"2022-09-07","TRUE"
69,70,65,65,26630900,"2022-09-08","TRUE"
66,67,64,64,10154500,"2022-09-09","TRUE"
65,65,63,64,4871100,"2022-09-12","TRUE"
64,66,63,64,11203000,"2022-09-13","TRUE"
65,66,64,65,8463500,"2022-09-14","TRUE"
65,66,63,63,4770400,"2022-09-15","TRUE"
63,65,61,62,12243900,"2022-09-16","TRUE"
62,64,60,63,8803400,"2022-09-19","TRUE"
63,64,62,62,5052500,"2022-09-20","TRUE"
63,63,61,62,3013900,"2022-09-21","TRUE"
62,64,61,62,5188200,"2022-09-22","TRUE"
63,63,62,62,2420100,"2022-09-23","TRUE"
62,63,61,62,4379400,"2022-09-26","TRUE"
62,62,61,62,2707600,"2022-09-27","TRUE"
61,62,60,60,3751900,"2022-09-28","TRUE"
61,61,59,59,5754000,"2022-09-29","TRUE"
55,60,55,57,16325000,"2022-09-30","TRUE"
54,58,54,55,4226700,"2022-10-03","TRUE"
55,59,54,57,5065900,"2022-10-04","TRUE"
65,65,56,56,2643400,"2022-10-05","TRUE"
56,59,55,57,4736000,"2022-10-06","TRUE"
57,58,56,56,1649200,"2022-10-07","TRUE"
57,57,55,55,2766100,"2022-10-10","TRUE"
55,58,55,57,4662800,"2022-10-11","TRUE"
57,57,55,55,2443700,"2022-10-12","TRUE"
55,59,55,56,11802200,"2022-10-13","TRUE"
56,57,54,55,6869800,"2022-10-14","TRUE"
55,55,52,52,10388900,"2022-10-17","TRUE"
52,52,50,52,4386700,"2022-10-18","TRUE"
52,53,51,53,4150400,"2022-10-19","TRUE"
53,54,52,53,1080900,"2022-10-20","TRUE"
53,54,52,53,2651300,"2022-10-21","TRUE"
53,54,53,53,1793600,"2022-10-24","TRUE"
53,54,52,52,1283100,"2022-10-25","TRUE"
52,53,52,52,1087200,"2022-10-26","TRUE"
52,54,52,53,2353200,"2022-10-27","TRUE"
53,53,52,53,2270200,"2022-10-28","TRUE"
53,53,52,53,2064300,"2022-10-31","TRUE"
53,53,52,52,1355300,"2022-11-01","TRUE"
52,53,52,53,387400,"2022-11-02","TRUE"
52,53,52,52,1647500,"2022-11-03","TRUE"
52,53,52,52,2935100,"2022-11-04","TRUE"
52,53,52,53,1712700,"2022-11-07","TRUE"
52,53,50,51,16111000,"2022-11-08","TRUE"
51,51,50,50,10606600,"2022-11-09","TRUE"
50,51,50,51,3626500,"2022-11-10","TRUE"
50,51,50,50,4078400,"2022-11-11","TRUE"
50,54,50,53,9414000,"2022-11-14","TRUE"
53,54,51,52,5895900,"2022-11-15","TRUE"
53,53,51,51,1165000,"2022-11-16","TRUE"
51,52,50,52,913100,"2022-11-17","TRUE"
52,52,50,51,1224700,"2022-11-18","TRUE"
51,52,50,51,3797500,"2022-11-21","TRUE"
51,51,50,50,217100,"2022-11-22","TRUE"
50,51,50,51,3490200,"2022-11-23","TRUE"
51,51,50,50,8737800,"2022-11-24","TRUE"
51,51,50,50,2339600,"2022-11-25","TRUE"
50,51,50,50,859900,"2022-11-28","TRUE"
50,50,50,50,478400,"2022-11-29","TRUE"
50,50,50,50,155900,"2022-11-30","TRUE"
50,50,50,50,574700,"2022-12-01","TRUE"
50,50,50,50,696200,"2022-12-02","TRUE"
50,50,50,50,663700,"2022-12-05","TRUE"
50,50,50,50,74200,"2022-12-06","TRUE"
50,50,50,50,223300,"2022-12-07","TRUE"
50,51,50,50,8760600,"2022-12-08","TRUE"
50,51,50,50,1775600,"2022-12-09","TRUE"
50,51,50,50,1424800,"2022-12-12","TRUE"
50,51,50,50,4673100,"2022-12-13","TRUE"
50,51,50,50,1364300,"2022-12-14","TRUE"
50,50,50,50,185300,"2022-12-15","TRUE"
50,50,50,50,345000,"2022-12-16","TRUE"
50,50,50,50,126000,"2022-12-19","TRUE"
50,50,50,50,140200,"2022-12-20","TRUE"
50,50,50,50,224700,"2022-12-21","TRUE"
50,50,50,50,129200,"2022-12-22","TRUE"
50,50,50,50,70200,"2022-12-23","TRUE"
50,50,50,50,237700,"2022-12-26","TRUE"
50,50,50,50,297200,"2022-12-27","TRUE"
50,50,50,50,56100,"2022-12-28","TRUE"
50,50,50,50,94400,"2022-12-29","TRUE"
50,50,50,50,310600,"2022-12-30","TRUE"
50,50,50,50,57800,"2023-01-02","TRUE"
50,50,50,50,1375800,"2023-01-03","TRUE"
50,50,50,50,188400,"2023-01-04","TRUE"
50,50,50,50,123800,"2023-01-05","TRUE"
50,50,50,50,145500,"2023-01-06","TRUE"
50,50,50,50,55300,"2023-01-09","TRUE"
50,50,50,50,41900,"2023-01-10","TRUE"
50,50,50,50,298700,"2023-01-11","TRUE"
50,50,50,50,20500,"2023-01-12","TRUE"
50,50,50,50,114300,"2023-01-13","TRUE"
50,50,50,50,331500,"2023-01-16","TRUE"
50,50,50,50,1480500,"2023-01-17","TRUE"
50,50,50,50,960400,"2023-01-18","TRUE"
50,50,50,50,298800,"2023-01-19","TRUE"
50,50,50,50,932000,"2023-01-20","TRUE"
50,50,50,50,1136500,"2023-01-24","TRUE"
50,50,50,50,847600,"2023-01-25","TRUE"
50,50,50,50,105200,"2023-01-26","TRUE"
50,50,50,50,32900,"2023-01-27","TRUE"
50,50,50,50,37400,"2023-01-30","TRUE"
50,50,50,50,23700,"2023-01-31","TRUE"
50,50,50,50,6700,"2023-02-01","TRUE"
50,50,50,50,162700,"2023-02-02","TRUE"
50,50,50,50,28700,"2023-02-03","TRUE"
50,50,50,50,1126300,"2023-02-06","TRUE"
50,50,50,50,142200,"2023-02-07","TRUE"
50,50,50,50,11100,"2023-02-08","TRUE"
50,50,50,50,369100,"2023-02-09","TRUE"
50,50,50,50,1000,"2023-02-10","TRUE"
50,50,50,50,11500,"2023-02-13","TRUE"
50,50,50,50,109300,"2023-02-14","TRUE"
50,50,50,50,44700,"2023-02-15","TRUE"
50,50,50,50,41000,"2023-02-16","TRUE"
50,50,50,50,3600,"2023-02-17","TRUE"
50,50,50,50,743200,"2023-02-20","TRUE"
50,50,50,50,197600,"2023-02-21","TRUE"
50,50,50,50,8500,"2023-02-22","TRUE"
50,50,50,50,17400,"2023-02-23","TRUE"
50,50,50,50,1229100,"2023-02-24","TRUE"
50,50,50,50,153200,"2023-02-27","TRUE"
50,50,50,50,621400,"2023-02-28","TRUE"
50,50,50,50,12200,"2023-03-01","TRUE"
50,50,50,50,58300,"2023-03-02","TRUE"
50,50,50,50,10200,"2023-03-03","TRUE"
50,50,50,50,5400,"2023-03-06","TRUE"
50,50,50,50,14600,"2023-03-07","TRUE"
50,50,50,50,52100,"2023-03-08","TRUE"
50,50,50,50,1400,"2023-03-09","TRUE"
50,50,50,50,5800,"2023-03-10","TRUE"
50,50,50,50,5400,"2023-03-13","TRUE"
50,50,50,50,200,"2023-03-14","TRUE"
50,50,50,50,56600,"2023-03-15","TRUE"
50,50,50,50,106400,"2023-03-16","TRUE"
50,50,50,50,4500,"2023-03-17","TRUE"
50,50,50,50,23600,"2023-03-20","TRUE"
50,50,50,50,5000,"2023-03-21","TRUE"
50,50,50,50,103600,"2023-03-24","TRUE"
50,50,50,50,23000,"2023-03-27","TRUE"
50,50,50,50,78200,"2023-03-28","TRUE"
50,50,50,50,9600,"2023-03-29","TRUE"
50,50,50,50,950400,"2023-03-30","TRUE"
50,54,50,51,18218900,"2023-03-31","TRUE"
51,53,50,50,6019500,"2023-04-03","TRUE"
50,51,50,50,573100,"2023-04-04","TRUE"
50,50,50,50,306900,"2023-04-05","TRUE"
50,50,50,50,173000,"2023-04-06","TRUE"
50,50,50,50,221000,"2023-04-10","TRUE"
50,50,50,50,208400,"2023-04-11","TRUE"
50,50,50,50,80000,"2023-04-12","TRUE"
50,50,50,50,185700,"2023-04-13","TRUE"
50,50,50,50,12500,"2023-04-14","TRUE"
50,50,50,50,2700,"2023-04-17","TRUE"
50,50,50,50,8900,"2023-04-18","TRUE"
50,50,50,50,225900,"2023-04-26","TRUE"
50,50,50,50,11700,"2023-04-27","TRUE"
50,50,50,50,3700,"2023-04-28","TRUE"
50,50,50,50,14100,"2023-05-02","TRUE"
50,50,50,50,5700,"2023-05-03","TRUE"
50,50,50,50,8100,"2023-05-04","TRUE"
50,50,50,50,23800,"2023-05-05","TRUE"
50,50,50,50,52400,"2023-05-08","TRUE"
50,50,50,50,9500,"2023-05-09","TRUE"
50,50,50,50,6300,"2023-05-10","TRUE"
50,50,50,50,3400,"2023-05-11","TRUE"
50,50,50,50,4400,"2023-05-12","TRUE"
50,50,50,50,16000,"2023-05-15","TRUE"
50,50,50,50,4300,"2023-05-16","TRUE"
50,50,50,50,17400,"2023-05-17","TRUE"
50,50,50,50,2800,"2023-05-19","TRUE"
50,50,50,50,18000,"2023-05-22","TRUE"
50,50,50,50,16100,"2023-05-23","TRUE"
50,50,50,50,57300,"2023-05-24","TRUE"
50,50,50,50,1772300,"2023-05-25","TRUE"
50,50,50,50,803400,"2023-05-26","TRUE"
50,50,50,50,530300,"2023-05-29","TRUE"
50,50,50,50,12200,"2023-05-30","TRUE"
50,50,50,50,9500,"2023-05-31","TRUE"
50,50,50,50,5100,"2023-06-05","TRUE"
50,50,50,50,31900,"2023-06-06","TRUE"
50,50,50,50,112900,"2023-06-07","TRUE"
50,50,50,50,16100,"2023-06-08","TRUE"
50,50,50,50,92800,"2023-06-09","TRUE"
50,50,50,50,95900,"2023-06-12","TRUE"
50,50,50,50,941000,"2023-06-13","TRUE"
50,50,50,50,4100,"2023-06-14","TRUE"
50,50,50,50,9300,"2023-06-15","TRUE"
50,50,50,50,31100,"2023-06-16","TRUE"
50,50,50,50,12500,"2023-06-19","TRUE"
50,50,50,50,1500,"2023-06-20","TRUE"
50,50,50,50,137300,"2023-06-21","TRUE"
50,50,50,50,1585100,"2023-06-22","TRUE"
50,50,50,50,2628100,"2023-06-23","TRUE"
50,50,50,50,99200,"2023-06-26","TRUE"
50,50,50,50,143000,"2023-06-27","TRUE"
50,50,50,50,2700,"2023-07-03","TRUE"
50,50,50,50,34000,"2023-07-04","TRUE"
50,50,50,50,4700,"2023-07-05","TRUE"
50,50,50,50,549300,"2023-07-06","TRUE"
50,50,50,50,4800,"2023-07-07","TRUE"
50,50,50,50,1400,"2023-07-10","TRUE"
50,50,50,50,500,"2023-07-11","TRUE"
50,50,50,50,50800,"2023-07-12","TRUE"
50,50,50,50,3300,"2023-07-13","TRUE"
50,50,50,50,32600,"2023-07-14","TRUE"
50,50,50,50,306200,"2023-07-17","TRUE"
50,50,50,50,1200,"2023-07-18","TRUE"
50,50,50,50,10200,"2023-07-20","TRUE"
50,50,50,50,1400,"2023-07-21","TRUE"
50,50,50,50,1600,"2023-07-24","TRUE"
50,51,50,50,4881400,"2023-07-25","TRUE"
50,50,50,50,288900,"2023-07-26","TRUE"
50,50,50,50,10500,"2023-07-27","TRUE"
50,50,50,50,11000,"2023-07-28","TRUE"
50,50,50,50,14600,"2023-07-31","TRUE"
50,50,50,50,2200,"2023-08-01","TRUE"
50,50,50,50,5700,"2023-08-02","TRUE"
50,50,50,50,600,"2023-08-03","TRUE"
50,50,50,50,249300,"2023-08-04","TRUE"
50,50,50,50,8100,"2023-08-07","TRUE"
50,50,50,50,6300,"2023-08-08","TRUE"
50,50,50,50,12600,"2023-08-09","TRUE"
50,50,50,50,800,"2023-08-10","TRUE"
50,50,50,50,9300,"2023-08-11","TRUE"
50,50,50,50,6600,"2023-08-14","TRUE"
50,50,50,50,1100,"2023-08-15","TRUE"
50,50,50,50,52800,"2023-08-16","TRUE"
50,50,50,50,14700,"2023-08-18","TRUE"
50,50,50,50,1600,"2023-08-21","TRUE"
50,50,50,50,43000,"2023-08-22","TRUE"
50,50,50,50,2300,"2023-08-23","TRUE"
50,50,50,50,100100,"2023-08-24","TRUE"
50,50,50,50,2200,"2023-08-25","TRUE"
50,50,50,50,24300,"2023-08-28","TRUE"
50,50,50,50,31100,"2023-08-29","TRUE"
50,50,50,50,2000,"2023-08-30","TRUE"
50,50,50,50,8600,"2023-08-31","TRUE"
50,50,50,50,11800,"2023-09-01","TRUE"
50,50,50,50,3000,"2023-09-04","TRUE"
50,50,50,50,115300,"2023-09-05","TRUE"
50,50,50,50,1800,"2023-09-06","TRUE"
50,50,50,50,2100,"2023-09-07","TRUE"
50,50,50,50,100,"2023-09-08","TRUE"
50,50,50,50,1200,"2023-09-11","TRUE"
50,50,50,50,100,"2023-09-12","TRUE"
50,50,50,50,400,"2023-09-13","TRUE"
50,50,50,50,10000,"2023-09-14","TRUE"
50,50,50,50,1000600,"2023-09-15","TRUE"
50,50,50,50,704100,"2023-09-18","TRUE"
50,50,50,50,635200,"2023-09-19","TRUE"
50,50,50,50,400600,"2023-09-20","TRUE"
50,50,50,50,100,"2023-09-21","TRUE"
50,50,50,50,260100,"2023-09-22","TRUE"
50,50,50,50,18300,"2023-09-25","TRUE"
50,50,50,50,20700,"2023-09-26","TRUE"
50,50,50,50,15400,"2023-09-27","TRUE"
50,50,50,50,39600,"2023-09-29","TRUE"
50,50,50,50,30900,"2023-10-02","TRUE"
50,50,50,50,100,"2023-10-03","TRUE"
50,50,50,50,25000,"2023-10-04","TRUE"
50,50,50,50,100,"2023-10-05","TRUE"
50,50,50,50,700,"2023-10-06","TRUE"
50,50,50,50,1000,"2023-10-09","TRUE"
50,50,50,50,100900,"2023-10-10","TRUE"
50,50,50,50,500,"2023-10-11","TRUE"
50,50,50,50,4000,"2023-10-12","TRUE"
50,50,50,50,2700,"2023-10-13","TRUE"
50,50,50,50,57600,"2023-10-16","TRUE"
50,50,50,50,15000,"2023-10-17","TRUE"
50,50,50,50,30400,"2023-10-18","TRUE"
50,50,50,50,100,"2023-10-19","TRUE"
50,50,50,50,0,"2023-10-20","TRUE"
50,50,50,50,0,"2023-10-23","TRUE"
50,50,50,50,2200,"2023-10-24","TRUE"
50,50,50,50,3800,"2023-10-25","TRUE"
50,50,50,50,100100,"2023-10-26","TRUE"
50,50,50,50,200,"2023-10-27","TRUE"
50,50,50,50,0,"2023-10-30","TRUE"
50,50,50,50,200,"2023-10-31","TRUE"
50,50,50,50,0,"2023-11-01","TRUE"
50,50,50,50,100,"2023-11-02","TRUE"
50,50,50,50,900,"2023-11-03","TRUE"
50,50,50,50,1200,"2023-11-06","TRUE"
50,50,50,50,13200,"2023-11-07","TRUE"
50,50,50,50,1500,"2023-11-08","TRUE"
50,50,50,50,1000,"2023-11-09","TRUE"
50,50,50,50,5200,"2023-11-10","TRUE"
50,50,50,50,100,"2023-11-13","TRUE"
50,50,50,50,21100,"2023-11-14","TRUE"
50,50,50,50,0,"2023-11-15","TRUE"
50,50,50,50,11600,"2023-11-16","TRUE"
50,50,50,50,0,"2023-11-17","TRUE"
50,50,50,50,3200,"2023-11-20","TRUE"
50,50,50,50,2600,"2023-11-21","TRUE"
50,50,50,50,4900,"2023-11-22","TRUE"
50,50,50,50,138400,"2023-11-23","TRUE"
50,50,50,50,500,"2023-11-24","TRUE"
50,50,50,50,1300,"2023-11-27","TRUE"
50,50,50,50,106600,"2023-11-28","TRUE"
50,50,50,50,2300,"2023-11-29","TRUE"
50,50,50,50,25000,"2023-11-30","TRUE"
50,50,50,50,0,"2023-12-01","TRUE"
50,50,50,50,200,"2023-12-04","TRUE"
50,50,50,50,100,"2023-12-05","TRUE"
50,50,50,50,2100,"2023-12-06","TRUE"
50,50,50,50,100,"2023-12-07","TRUE"
50,50,50,50,1100,"2023-12-08","TRUE"
50,50,50,50,0,"2023-12-11","TRUE"
50,50,50,50,23800,"2023-12-12","TRUE"
50,50,50,50,2000,"2023-12-13","TRUE"
50,50,50,50,0,"2023-12-14","TRUE"
50,50,50,50,500,"2023-12-15","TRUE"
50,50,50,50,300,"2023-12-18","TRUE"
50,50,50,50,300,"2023-12-19","TRUE"
50,50,50,50,1800,"2023-12-20","TRUE"
50,50,50,50,500,"2023-12-21","TRUE"
50,50,50,50,100,"2023-12-22","TRUE"
50,50,50,50,5000,"2023-12-27","TRUE"
50,50,50,50,10000,"2023-12-28","TRUE"
50,50,50,50,17000,"2023-12-29","TRUE"
50,50,50,50,3800,"2024-01-02","TRUE"
50,50,50,50,10400,"2024-01-03","TRUE"
50,50,50,50,8800,"2024-01-04","TRUE"
50,50,50,50,400,"2024-01-05","TRUE"
50,50,50,50,5900,"2024-01-08","TRUE"
50,50,50,50,31400,"2024-01-09","TRUE"
50,50,50,50,200,"2024-01-10","TRUE"
50,50,50,50,4200,"2024-01-11","TRUE"
50,50,50,50,200,"2024-01-12","TRUE"
50,50,50,50,0,"2024-01-15","TRUE"
50,50,50,50,70300,"2024-01-16","TRUE"
50,50,50,50,800,"2024-01-17","TRUE"
50,50,50,50,100,"2024-01-18","TRUE"
50,50,50,50,200,"2024-01-19","TRUE"
50,50,50,50,0,"2024-01-22","TRUE"
50,50,50,50,200,"2024-01-23","TRUE"
50,50,50,50,200,"2024-01-24","TRUE"
50,50,50,50,500,"2024-01-25","TRUE"
50,50,50,50,300,"2024-01-26","TRUE"
50,50,50,50,400,"2024-01-29","TRUE"
50,50,50,50,200,"2024-01-30","TRUE"
50,50,50,50,6600,"2024-01-31","TRUE"
50,50,50,50,3700,"2024-02-01","TRUE"
50,50,50,50,24200,"2024-02-02","TRUE"
50,50,50,50,24200,"2024-02-05","TRUE"
50,50,50,50,1600,"2024-02-06","TRUE"
50,50,50,50,5800,"2024-02-07","TRUE"
50,50,50,50,0,"2024-02-12","TRUE"
50,50,50,50,0,"2024-02-13","TRUE"
50,50,50,50,200,"2024-02-15","TRUE"
50,50,50,50,10100,"2024-02-16","TRUE"
50,50,50,50,0,"2024-02-19","TRUE"
50,50,50,50,3200,"2024-02-20","TRUE"
50,50,50,50,2500,"2024-02-21","TRUE"
50,50,50,50,4600,"2024-02-22","TRUE"
50,50,50,50,400,"2024-02-23","TRUE"
50,50,50,50,7100,"2024-02-26","TRUE"
50,50,50,50,100,"2024-02-27","TRUE"
50,50,50,50,0,"2024-02-28","TRUE"
50,50,50,50,2300,"2024-02-29","TRUE"
50,50,50,50,20000,"2024-03-01","TRUE"
50,50,50,50,4300,"2024-03-04","TRUE"
50,50,50,50,3700,"2024-03-05","TRUE"
50,50,50,50,100,"2024-03-06","TRUE"
50,50,50,50,15200,"2024-03-07","TRUE"
50,50,50,50,500,"2024-03-08","TRUE"
50,50,50,50,3100,"2024-03-13","TRUE"
50,50,50,50,21100,"2024-03-14","TRUE"
50,50,50,50,1000,"2024-03-15","TRUE"
50,50,50,50,200,"2024-03-18","TRUE"
50,50,50,50,100200,"2024-03-19","TRUE"
50,50,50,50,116600,"2024-03-20","TRUE"
50,50,50,50,115800,"2024-03-21","TRUE"
50,50,50,50,110300,"2024-03-22","TRUE"
50,50,50,50,0,"2024-03-25","TRUE"
50,50,50,50,0,"2024-03-26","TRUE"
37,37,37,37,346800,"2024-03-27","TRUE"
34,34,34,34,165800,"2024-03-28","TRUE"
31,31,31,31,32800,"2024-04-01","TRUE"
28,28,28,28,10131300,"2024-04-02","TRUE"
26,26,26,26,96200,"2024-04-03","TRUE"
24,24,24,24,297600,"2024-04-04","TRUE"
22,22,22,22,259400,"2024-04-05","TRUE"
20,20,20,20,2711300,"2024-04-16","TRUE"
18,18,18,18,16469700,"2024-04-17","TRUE"
19,19,17,18,3684600,"2024-04-18","TRUE"
17,17,17,17,4325200,"2024-04-19","TRUE"
16,16,16,16,3186400,"2024-04-22","TRUE"
15,17,15,17,4413200,"2024-04-23","TRUE"
18,18,18,18,3648900,"2024-04-24","TRUE"
19,19,19,19,2194200,"2024-04-25","TRUE"
20,20,20,20,609100,"2024-04-26","TRUE"
18,18,18,18,2606300,"2024-04-29","TRUE"
17,17,17,17,2889400,"2024-04-30","TRUE"
16,17,16,17,1038500,"2024-05-02","TRUE"
17,17,17,17,890400,"2024-05-03","TRUE"
17,17,16,16,645500,"2024-05-06","TRUE"
16,16,15,15,1249800,"2024-05-07","TRUE"
15,16,15,16,705600,"2024-05-08","TRUE"
16,16,15,15,575900,"2024-05-13","TRUE"
14,15,14,15,1535600,"2024-05-14","TRUE"
15,15,14,14,613000,"2024-05-15","TRUE"
14,14,13,13,791000,"2024-05-16","TRUE"
13,13,13,13,255100,"2024-05-17","TRUE"
12,12,12,12,4282300,"2024-05-20","TRUE"
12,12,12,12,287000,"2024-05-21","TRUE"
12,13,12,13,730000,"2024-05-22","TRUE"
13,13,12,12,298000,"2024-05-27","TRUE"
12,13,11,11,1354900,"2024-05-28","TRUE"
11,11,11,11,1176500,"2024-05-29","TRUE"
12,12,12,12,423000,"2024-05-30","TRUE"
12,12,12,12,398100,"2024-05-31","TRUE"
12,12,12,12,244400,"2024-06-03","TRUE"
12,12,12,12,558600,"2024-06-04","TRUE"
12,12,12,12,1119800,"2024-06-05","TRUE"
12,12,12,12,429300,"2024-06-06","TRUE"
12,12,12,12,237000,"2024-06-07","TRUE"
12,12,12,12,551500,"2024-06-10","TRUE"
12,13,12,13,48900,"2024-06-11","TRUE"
14,14,14,14,645500,"2024-06-12","TRUE"
14,14,13,14,651000,"2024-06-13","TRUE"
14,14,14,14,502000,"2024-06-14","TRUE"
14,14,13,13,705500,"2024-06-19","TRUE"
13,13,13,13,58000,"2024-06-20","TRUE"
12,13,12,13,479800,"2024-06-21","TRUE"
13,13,12,13,97700,"2024-06-24","TRUE"
12,13,12,13,1552400,"2024-06-25","TRUE"
13,13,12,13,35200,"2024-06-26","TRUE"
13,13,13,13,662600,"2024-06-27","TRUE"
13,13,13,13,233700,"2024-06-28","TRUE"
13,13,13,13,107200,"2024-07-01","TRUE"
13,13,13,13,176100,"2024-07-02","TRUE"
13,13,13,13,160800,"2024-07-03","TRUE"
13,13,13,13,18600,"2024-07-04","TRUE"
12,12,12,12,1884200,"2024-07-05","TRUE"
13,13,13,13,188100,"2024-07-08","TRUE"
13,13,13,13,333400,"2024-07-09","TRUE"
13,13,12,12,2317800,"2024-07-10","TRUE"
12,12,12,12,1352800,"2024-07-11","TRUE"
12,12,11,12,1298900,"2024-07-12","TRUE"
13,13,12,12,305600,"2024-07-15","TRUE"
12,13,12,13,351500,"2024-07-16","TRUE"
13,13,13,13,663500,"2024-07-17","TRUE"
13,13,13,13,343500,"2024-07-18","TRUE"
13,13,13,13,178000,"2024-07-19","TRUE"
13,14,13,14,426100,"2024-07-22","TRUE"
14,14,14,14,404300,"2024-07-23","TRUE"
14,14,14,14,275900,"2024-07-24","TRUE"
14,14,13,14,211800,"2024-07-25","TRUE"
14,14,14,14,63100,"2024-07-26","TRUE"
14,14,14,14,774000,"2024-07-29","TRUE"
14,14,13,14,772400,"2024-07-30","TRUE"
14,14,13,14,153900,"2024-07-31","TRUE"
14,14,13,14,145500,"2024-08-01","TRUE"
14,14,14,14,470100,"2024-08-02","TRUE"
14,14,13,14,33900,"2024-08-05","TRUE"
14,14,14,14,154100,"2024-08-06","TRUE"
14,14,13,13,170600,"2024-08-07","TRUE"
13,14,13,13,821500,"2024-08-08","TRUE"
13,14,13,14,288600,"2024-08-09","TRUE"
14,14,13,14,141300,"2024-08-12","TRUE"
14,14,14,14,522900,"2024-08-13","TRUE"
13,14,13,14,946200,"2024-08-14","TRUE"
13,14,13,14,577800,"2024-08-15","TRUE"
13,14,13,14,991300,"2024-08-16","TRUE"
14,14,14,14,630700,"2024-08-19","TRUE"
14,15,14,15,334500,"2024-08-20","TRUE"
16,16,16,16,274200,"2024-08-21","TRUE"
17,17,17,17,2012900,"2024-08-22","TRUE"
17,18,17,18,579200,"2024-08-23","TRUE"
19,19,19,19,573000,"2024-08-26","TRUE"
20,20,20,20,453200,"2024-08-27","TRUE"
21,21,21,21,1480900,"2024-08-28","TRUE"
22,22,22,22,1949400,"2024-08-29","TRUE"
23,23,23,23,333800,"2024-08-30","TRUE"
24,25,24,25,1180500,"2024-09-02","TRUE"
25,25,23,23,2414400,"2024-09-03","TRUE"
21,21,21,21,1246200,"2024-09-04","TRUE"
21,22,21,22,1207300,"2024-09-05","TRUE"
22,22,22,22,545800,"2024-09-06","TRUE"
22,23,22,23,1027900,"2024-09-09","TRUE"
24,24,23,23,426900,"2024-09-10","TRUE"
24,24,23,23,158100,"2024-09-11","TRUE"
23,23,23,23,46300,"2024-09-12","TRUE"
23,23,23,23,165400,"2024-09-13","TRUE"
22,23,22,23,204100,"2024-09-17","TRUE"
23,23,22,23,242100,"2024-09-18","TRUE"
23,23,23,23,2168300,"2024-09-19","TRUE"
23,23,23,23,25000,"2024-09-20","TRUE"
23,23,23,23,712300,"2024-09-23","TRUE"
23,23,21,21,357900,"2024-09-24","TRUE"
21,22,21,22,213800,"2024-09-25","TRUE"
22,22,22,22,309900,"2024-09-26","TRUE"
21,22,21,22,191800,"2024-09-27","TRUE"
22,22,22,22,32000,"2024-09-30","TRUE"
22,22,21,21,107100,"2024-10-01","TRUE"
21,21,20,21,212000,"2024-10-02","TRUE"
21,21,20,20,4041600,"2024-10-03","TRUE"
20,20,20,20,823000,"2024-10-04","TRUE"
20,20,20,20,2186800,"2024-10-07","TRUE"
20,21,20,21,308600,"2024-10-08","TRUE"
21,21,21,21,415400,"2024-10-09","TRUE"
21,22,21,21,614900,"2024-10-10","TRUE"
21,21,21,21,2180700,"2024-10-11","TRUE"
22,22,21,22,677800,"2024-10-14","TRUE"
22,23,22,23,775400,"2024-10-15","TRUE"
22,22,22,22,197600,"2024-10-16","TRUE"
23,24,23,24,1320200,"2024-10-17","TRUE"
22,24,22,24,395700,"2024-10-18","TRUE"
23,23,22,23,179700,"2024-10-21","TRUE"
23,23,22,23,212500,"2024-10-22","TRUE"
23,23,22,23,82000,"2024-10-23","TRUE"
23,24,23,24,2200100,"2024-10-24","TRUE"
24,24,23,23,152300,"2024-10-25","TRUE"
23,23,23,23,239100,"2024-10-28","TRUE"
23,23,23,23,185400,"2024-10-29","TRUE"
23,23,23,23,900,"2024-10-30","TRUE"
23,23,23,23,1300,"2024-10-31","TRUE"
23,23,23,23,17400,"2024-11-01","TRUE"
22,22,21,21,2096300,"2024-11-04","TRUE"
21,21,20,21,111900,"2024-11-05","TRUE"
21,21,20,20,1228200,"2024-11-06","TRUE"
20,20,20,20,37500,"2024-11-07","TRUE"
20,20,20,20,121400,"2024-11-08","TRUE"
20,20,20,20,7500,"2024-11-11","TRUE"
20,20,18,18,96100,"2024-11-12","TRUE"
18,18,18,18,25600,"2024-11-13","TRUE"
18,18,18,18,195700,"2024-11-14","TRUE"
18,18,17,17,126700,"2024-11-15","TRUE"
17,17,17,17,27000,"2024-11-18","TRUE"
17,17,17,17,1083700,"2024-11-19","TRUE"
17,17,17,17,683200,"2024-11-20","TRUE"
16,17,16,17,316400,"2024-11-21","TRUE"
17,17,17,17,32400,"2024-11-22","TRUE"
17,17,17,17,1550700,"2024-11-25","TRUE"
17,17,17,17,86300,"2024-11-26","TRUE"
17,17,17,17,158900,"2024-11-28","TRUE"
17,17,17,17,263400,"2024-11-29","TRUE"
17,17,17,17,325700,"2024-12-02","TRUE"
17,17,17,17,866700,"2024-12-03","TRUE"
18,18,18,18,1256200,"2024-12-04","TRUE"
18,19,18,19,73400,"2024-12-05","TRUE"
19,20,19,20,98600,"2024-12-06","TRUE"
20,20,19,20,50700,"2024-12-09","TRUE"
20,20,19,20,407300,"2024-12-10","TRUE"
19,19,19,19,553000,"2024-12-11","TRUE"
19,19,19,19,156500,"2024-12-12","TRUE"
19,19,19,19,27700,"2024-12-13","TRUE"
19,19,19,19,24300,"2024-12-16","TRUE"
19,19,18,18,26000,"2024-12-17","TRUE"
18,18,17,18,46200,"2024-12-18","TRUE"
18,18,17,17,202800,"2024-12-19","TRUE"
17,17,17,17,19500,"2024-12-20","TRUE"
17,17,17,17,55900,"2024-12-23","TRUE"
17,17,17,17,757900,"2024-12-24","TRUE"
17,17,17,17,127200,"2024-12-27","TRUE"
16,17,16,17,976600,"2024-12-30","TRUE"
17,17,17,17,235500,"2025-01-02","TRUE"
17,17,16,17,379900,"2025-01-03","TRUE"
17,17,17,17,540200,"2025-01-06","TRUE"
17,17,16,17,312500,"2025-01-07","TRUE"
16,17,16,17,324900,"2025-01-08","TRUE"
17,17,17,17,650900,"2025-01-09","TRUE"
17,17,17,17,68500,"2025-01-10","TRUE"
17,17,17,17,147100,"2025-01-13","TRUE"
17,18,17,18,1622100,"2025-01-14","TRUE"
18,18,18,18,396500,"2025-01-15","TRUE"
18,18,18,18,86100,"2025-01-16","TRUE"
17,18,17,18,625800,"2025-01-17","TRUE"
18,18,17,17,328100,"2025-01-20","TRUE"
17,18,17,18,9800,"2025-01-21","TRUE"
18,18,17,18,51800,"2025-01-22","TRUE"
18,18,18,18,259300,"2025-01-23","TRUE"
18,18,17,17,132600,"2025-01-24","TRUE"
17,17,17,17,120300,"2025-01-30","TRUE"
17,17,17,17,15300,"2025-01-31","TRUE"
17,17,16,16,211200,"2025-02-03","TRUE"
16,16,16,16,1352100,"2025-02-04","TRUE"
16,16,16,16,5711000,"2025-02-05","TRUE"
16,16,15,16,67100,"2025-02-06","TRUE"
15,15,15,15,97700,"2025-02-07","TRUE"
15,16,15,16,637800,"2025-02-10","TRUE"
16,16,16,16,15500,"2025-02-11","TRUE"
16,16,15,16,280000,"2025-02-12","TRUE"
16,16,16,16,608100,"2025-02-13","TRUE"
16,16,15,15,586800,"2025-02-14","TRUE"
15,16,15,16,72100,"2025-02-17","TRUE"
16,16,16,16,286800,"2025-02-18","TRUE"
16,16,16,16,796100,"2025-02-19","TRUE"
16,16,16,16,107000,"2025-02-20","TRUE"
16,16,15,16,30100,"2025-02-21","TRUE"
16,16,16,16,405400,"2025-02-24","TRUE"
16,16,16,16,769300,"2025-02-25","TRUE"
16,16,16,16,630500,"2025-02-26","TRUE"
16,16,15,16,29700,"2025-02-27","TRUE"
17,17,15,15,312200,"2025-02-28","TRUE"
15,15,15,15,432400,"2025-03-03","TRUE"
15,16,15,16,138000,"2025-03-04","TRUE"
16,16,15,16,184300,"2025-03-05","TRUE"
16,16,16,16,67900,"2025-03-06","TRUE"
16,16,16,16,158000,"2025-03-07","TRUE"
15,16,15,16,75700,"2025-03-10","TRUE"
16,16,15,15,377500,"2025-03-11","TRUE"
15,15,14,15,424200,"2025-03-12","TRUE"
15,15,15,15,109900,"2025-03-13","TRUE"
14,14,14,14,470600,"2025-03-14","TRUE"
15,15,14,14,699600,"2025-03-17","TRUE"
15,15,15,15,265800,"2025-03-18","TRUE"
15,15,15,15,38300,"2025-03-19","TRUE"
15,15,14,14,104400,"2025-03-20","TRUE"
14,14,14,14,578400,"2025-03-21","TRUE"
14,14,13,13,1125600,"2025-03-24","TRUE"
12,13,12,13,577500,"2025-03-25","TRUE"
13,14,13,14,368100,"2025-03-26","TRUE"
14,14,14,14,118400,"2025-03-27","TRUE"
13,13,13,13,305600,"2025-04-08","TRUE"
12,13,12,13,114300,"2025-04-09","TRUE"
13,13,13,13,247500,"2025-04-10","TRUE"
13,13,13,13,133000,"2025-04-11","TRUE"
13,13,13,13,415800,"2025-04-14","TRUE"
13,13,13,13,197600,"2025-04-15","TRUE"
13,13,12,13,191600,"2025-04-16","TRUE"
13,13,13,13,254700,"2025-04-17","TRUE"
13,13,13,13,856200,"2025-04-21","TRUE"
12,13,12,13,231700,"2025-04-22","TRUE"
13,13,13,13,1117000,"2025-04-23","TRUE"
13,13,13,13,309100,"2025-04-24","TRUE"
13,13,13,13,952600,"2025-04-25","TRUE"
13,13,13,13,1590500,"2025-04-28","TRUE"
13,13,13,13,1056800,"2025-04-29","TRUE"
13,14,13,14,3462000,"2025-04-30","TRUE"
15,15,15,15,1579300,"2025-05-02","TRUE"
16,16,16,16,3809700,"2025-05-05","TRUE"
15,15,15,15,3816900,"2025-05-06","TRUE"
15,15,15,15,434600,"2025-05-07","TRUE"
15,15,15,15,311000,"2025-05-08","TRUE"
15,15,15,15,420200,"2025-05-09","TRUE"
15,15,14,15,1680100,"2025-05-14","TRUE"
15,15,14,15,1668500,"2025-05-15","TRUE"
15,15,15,15,1661500,"2025-05-16","TRUE"
15,15,14,15,2284500,"2025-05-19","TRUE"
16,16,16,16,1439900,"2025-05-20","TRUE"
17,17,17,17,2464100,"2025-05-21","TRUE"
18,18,18,18,7175800,"2025-05-22","TRUE"
18,18,18,18,421100,"2025-05-23","TRUE"
18,18,17,17,2118700,"2025-05-26","TRUE"
17,17,16,16,381700,"2025-05-27","TRUE"
16,16,15,16,1594700,"2025-05-28","TRUE"
16,16,16,16,1023100,"2025-06-02","TRUE"
16,16,15,15,365000,"2025-06-03","TRUE"
16,16,16,16,598000,"2025-06-04","TRUE"
16,17,16,17,4134800,"2025-06-05","TRUE"
17,17,16,16,1826000,"2025-06-10","TRUE"
16,17,16,17,2107600,"2025-06-11","TRUE"
18,18,18,18,876700,"2025-06-12","TRUE"
18,19,18,19,3635900,"2025-06-13","TRUE"
20,20,20,20,1354900,"2025-06-16","TRUE"
21,21,20,20,1504400,"2025-06-17","TRUE"
20,20,19,19,1801300,"2025-06-18","TRUE"
18,19,18,18,2130600,"2025-06-19","TRUE"
18,19,18,19,625900,"2025-06-20","TRUE"
18,19,18,19,1479300,"2025-06-23","TRUE"
19,19,19,19,600,"2025-06-24","TRUE"
18,18,18,18,1804200,"2025-06-25","TRUE"
19,19,19,19,1555600,"2025-06-26","TRUE"
19,19,18,18,518600,"2025-06-30","TRUE"
18,18,17,17,1263400,"2025-07-01","TRUE"
18,18,18,18,651100,"2025-07-02","TRUE"
19,19,19,19,436300,"2025-07-03","TRUE"
19,19,19,19,65100,"2025-07-04","TRUE"
18,18,18,18,62300,"2025-07-07","TRUE"
18,18,18,18,6300,"2025-07-08","TRUE"
18,18,18,18,110300,"2025-07-09","TRUE"
17,18,17,18,114800,"2025-07-10","TRUE"
18,18,17,17,2831200,"2025-07-11","TRUE"
17,17,16,17,749300,"2025-07-14","TRUE"
17,17,16,17,472600,"2025-07-15","TRUE"
17,17,17,17,357500,"2025-07-16","TRUE"
17,17,16,17,200400,"2025-07-17","TRUE"
17,18,17,18,1013400,"2025-07-18","TRUE"
18,18,18,18,409400,"2025-07-21","TRUE"
18,18,18,18,575200,"2025-07-22","TRUE"
18,18,18,18,23500,"2025-07-23","TRUE"
18,19,18,19,1261000,"2025-07-24","TRUE"
20,20,20,20,2156700,"2025-07-25","TRUE"
20,20,20,20,1307500,"2025-07-28","TRUE"
20,20,19,19,843700,"2025-07-29","TRUE"
19,20,19,20,894900,"2025-07-30","TRUE"
21,22,21,22,3002200,"2025-07-31","TRUE"
22,22,20,20,948400,"2025-08-01","TRUE"
21,21,20,20,1916300,"2025-08-04","TRUE"
21,21,20,20,1637600,"2025-08-05","TRUE"
21,21,21,21,692100,"2025-08-06","TRUE"
21,21,21,21,275900,"2025-08-07","TRUE"
21,21,20,20,194000,"2025-08-08","TRUE"
20,20,20,20,720900,"2025-08-11","TRUE"
20,20,20,20,435300,"2025-08-12","TRUE"
20,21,20,21,431700,"2025-08-13","TRUE"
21,21,20,20,1300500,"2025-08-14","TRUE"
20,22,20,22,4099700,"2025-08-15","TRUE"
NA,NA,NA,NA,NA,"2025-08-18","TRUE"
24,24,24,24,2453500,"2025-08-19","TRUE"
26,26,26,26,4398400,"2025-08-20","TRUE"
28,28,28,28,3092500,"2025-08-21","TRUE"
30,30,30,30,7907200,"2025-08-22","TRUE"
33,33,33,33,46739900,"2025-08-25","TRUE"
36,36,36,36,6842200,"2025-08-26","TRUE"
39,39,39,39,4086100,"2025-08-27","TRUE"
42,42,42,42,6722900,"2025-08-28","TRUE"
46,46,46,46,22386000,"2025-08-29","TRUE"
50,50,44,49,34661200,"2025-09-01","TRUE"
50,53,50,53,22409800,"2025-09-02","TRUE"
58,58,58,58,20381800,"2025-09-03","TRUE"
58,60,58,60,13735400,"2025-09-04","TRUE"
59,59,54,54,18277700,"2025-09-08","TRUE"
49,49,49,49,6855700,"2025-09-09","TRUE"
47,49,47,47,25075900,"2025-09-10","TRUE"
47,47,44,44,11314700,"2025-09-11","TRUE"
44,48,44,48,18751400,"2025-09-12","TRUE"
52,52,52,52,17041700,"2025-09-15","TRUE"
57,57,57,57,11357100,"2025-09-16","TRUE"
52,52,52,52,14081000,"2025-09-17","TRUE"
53,54,53,53,11242100,"2025-09-18","TRUE"
48,49,48,49,11773000,"2025-09-19","TRUE"
52,52,48,49,15175500,"2025-09-22","TRUE"
49,53,49,53,14314800,"2025-09-23","TRUE"
58,58,58,58,23604000,"2025-09-24","TRUE"
63,63,62,63,60240700,"2025-09-25","TRUE"
57,57,57,57,18391700,"2025-09-26","TRUE"
53,59,53,59,24232100,"2025-09-29","TRUE"
63,63,61,63,34062200,"2025-09-30","TRUE"
65,65,63,65,26869000,"2025-10-01","TRUE"
65,67,65,65,9040100,"2025-10-02","TRUE"
64,70,60,70,24140800,"2025-10-03","TRUE"
71,72,71,72,18036400,"2025-10-06","TRUE"
72,79,72,79,26992400,"2025-10-07","TRUE"
86,86,86,86,15570600,"2025-10-08","TRUE"
94,94,94,94,17713100,"2025-10-09","TRUE"
103,103,103,103,15144900,"2025-10-10","TRUE"
113,113,113,113,33616800,"2025-10-13","TRUE"
113,113,113,113,0,"2025-10-14","TRUE"
124,124,124,124,35426100,"2025-10-15","TRUE"
112,112,112,112,99488100,"2025-10-16","TRUE"
102,111,102,104,38776400,"2025-10-17","TRUE"
110,114,110,114,48931600,"2025-10-20","TRUE"
125,125,125,125,58889400,"2025-10-21","TRUE"
125,125,125,125,0,"2025-10-22","TRUE"
125,125,125,125,0,"2025-10-23","TRUE"
125,125,125,125,0,"2025-10-24","TRUE"
125,125,125,125,0,"2025-10-27","TRUE"
125,125,125,125,0,"2025-10-28","TRUE"
125,125,125,125,0,"2025-10-29","TRUE"
125,125,125,125,0,"2025-10-30","TRUE"
125,125,125,125,0,"2025-10-31","TRUE"
125,125,125,125,0,"2025-11-03","TRUE"
125,125,125,125,0,"2025-11-04","TRUE"
125,125,125,125,0,"2025-11-05","TRUE"
125,125,125,125,0,"2025-11-06","TRUE"
115,115,113,113,50663400,"2025-11-07","TRUE"
113,116,113,116,45375600,"2025-11-10","TRUE"
116,116,108,108,28647500,"2025-11-11","TRUE"
106,109,106,109,22266200,"2025-11-12","TRUE"
112,112,109,109,16014500,"2025-11-13","TRUE"
111,111,111,111,9285000,"2025-11-14","TRUE"
111,111,109,110,12563100,"2025-11-17","TRUE"
107,111,107,111,11541900,"2025-11-18","TRUE"
111,111,110,110,13823100,"2025-11-19","TRUE"
111,113,111,113,27396000,"2025-11-20","TRUE"
116,120,116,120,38913700,"2025-11-21","TRUE"
127,129,127,129,33791400,"2025-11-24","TRUE"
141,141,141,141,50933700,"2025-11-25","TRUE"
146,148,137,137,61238600,"2025-11-26","TRUE"
133,140,133,140,42564300,"2025-11-27","TRUE"
165,165,120,128,299024000,"2025-11-28","TRUE"
122,141,115,130,162781000,"2025-12-01","TRUE"
139,139,113,126,328329900,"2025-12-02","TRUE"
130,170,119,170,925786900,"2025-12-03","TRUE"
185,228,185,228,882556200,"2025-12-04","TRUE"
228,228,228,228,0,"2025-12-05","TRUE"
228,228,228,228,0,"2025-12-08","TRUE"
228,228,228,228,0,"2025-12-09","TRUE"
228,228,228,228,0,"2025-12-10","TRUE"
228,228,228,228,0,"2025-12-11","TRUE"
228,228,228,228,0,"2025-12-12","TRUE"