"Open","High","Low","Close","Volume","Date","Emiten"
385,500,385,385,474771500,"2013-03-25","DYAN"
395,405,385,395,106456000,"2013-03-26","DYAN"
385,400,385,385,49220000,"2013-03-27","DYAN"
395,395,375,395,63135500,"2013-03-28","DYAN"
385,395,385,385,17338000,"2013-04-01","DYAN"
390,390,380,390,12561500,"2013-04-02","DYAN"
390,395,385,390,12561500,"2013-04-03","DYAN"
380,390,380,380,20600500,"2013-04-04","DYAN"
375,385,375,375,5012500,"2013-04-05","DYAN"
360,380,360,360,24424000,"2013-04-08","DYAN"
375,385,360,375,21916500,"2013-04-09","DYAN"
370,380,370,370,7425500,"2013-04-10","DYAN"
380,380,370,380,15603000,"2013-04-11","DYAN"
395,395,365,395,44384500,"2013-04-12","DYAN"
380,395,380,380,14237000,"2013-04-15","DYAN"
375,385,370,375,13926000,"2013-04-16","DYAN"
375,380,370,375,6656500,"2013-04-17","DYAN"
375,385,370,375,11856000,"2013-04-18","DYAN"
380,385,370,380,22642500,"2013-04-19","DYAN"
380,380,370,375,17704500,"2013-04-22","DYAN"
375,375,375,375,0,"2013-04-23","DYAN"
380,380,370,380,14744500,"2013-04-24","DYAN"
380,380,370,375,7166500,"2013-04-25","DYAN"
375,375,365,370,21622000,"2013-04-26","DYAN"
370,380,365,380,27852500,"2013-04-29","DYAN"
380,380,370,380,37433500,"2013-04-30","DYAN"
380,395,375,390,37434500,"2013-05-01","DYAN"
390,395,380,385,51194000,"2013-05-02","DYAN"
385,385,370,370,15327500,"2013-05-03","DYAN"
370,375,365,375,8891000,"2013-05-06","DYAN"
370,375,365,375,8440500,"2013-05-07","DYAN"
370,380,370,375,8941500,"2013-05-08","DYAN"
375,380,370,375,11662500,"2013-05-10","DYAN"
375,375,365,370,8625500,"2013-05-13","DYAN"
370,380,370,380,9086000,"2013-05-14","DYAN"
375,380,370,375,4215500,"2013-05-15","DYAN"
375,375,370,370,3990500,"2013-05-16","DYAN"
370,375,370,370,6344000,"2013-05-17","DYAN"
370,375,365,370,4547500,"2013-05-20","DYAN"
370,375,360,375,36246000,"2013-05-21","DYAN"
380,380,370,370,11095500,"2013-05-22","DYAN"
370,370,355,355,36082500,"2013-05-23","DYAN"
360,365,350,355,11365500,"2013-05-24","DYAN"
355,360,345,350,6405000,"2013-05-27","DYAN"
350,350,335,345,14390000,"2013-05-28","DYAN"
345,355,340,355,26725500,"2013-05-29","DYAN"
350,360,350,360,12239000,"2013-05-30","DYAN"
360,360,350,355,12129000,"2013-05-31","DYAN"
350,355,345,345,5815500,"2013-06-03","DYAN"
345,360,340,360,7190000,"2013-06-04","DYAN"
355,355,345,355,2959000,"2013-06-05","DYAN"
350,355,345,350,3961500,"2013-06-07","DYAN"
350,355,345,350,5919500,"2013-06-10","DYAN"
350,350,340,345,10351000,"2013-06-11","DYAN"
345,350,340,350,13067000,"2013-06-12","DYAN"
345,345,340,345,2495000,"2013-06-13","DYAN"
345,360,345,355,2775500,"2013-06-14","DYAN"
355,360,350,355,6138500,"2013-06-17","DYAN"
355,360,350,360,6304000,"2013-06-18","DYAN"
360,365,360,365,5739000,"2013-06-19","DYAN"
360,365,350,355,2923500,"2013-06-20","DYAN"
350,350,340,345,5522500,"2013-06-21","DYAN"
345,350,345,350,3349000,"2013-06-24","DYAN"
345,345,340,345,2216500,"2013-06-25","DYAN"
345,355,340,355,9196000,"2013-06-26","DYAN"
355,365,350,355,5672000,"2013-06-27","DYAN"
360,360,345,350,3286500,"2013-06-28","DYAN"
350,350,345,350,1175000,"2013-07-01","DYAN"
345,345,340,345,1136000,"2013-07-02","DYAN"
345,345,335,335,5125500,"2013-07-03","DYAN"
340,340,305,310,31843500,"2013-07-04","DYAN"
315,315,305,310,988500,"2013-07-05","DYAN"
305,305,290,295,1626500,"2013-07-08","DYAN"
295,295,270,275,3742500,"2013-07-09","DYAN"
285,335,275,335,6998000,"2013-07-10","DYAN"
330,385,310,340,18834500,"2013-07-11","DYAN"
340,340,325,325,2033000,"2013-07-12","DYAN"
325,330,310,320,1692500,"2013-07-15","DYAN"
320,325,315,320,1684000,"2013-07-16","DYAN"
315,325,315,325,733500,"2013-07-17","DYAN"
320,335,315,320,4230500,"2013-07-18","DYAN"
320,320,310,310,1817500,"2013-07-19","DYAN"
310,310,305,310,1025000,"2013-07-22","DYAN"
305,310,305,305,1313500,"2013-07-23","DYAN"
310,310,295,295,353000,"2013-07-24","DYAN"
300,305,270,305,2469000,"2013-07-25","DYAN"
305,305,290,295,747000,"2013-07-26","DYAN"
295,300,285,300,1498500,"2013-07-29","DYAN"
300,305,295,300,555500,"2013-07-30","DYAN"
300,305,295,300,3176500,"2013-07-31","DYAN"
300,300,295,295,160000,"2013-08-01","DYAN"
295,310,290,300,991000,"2013-08-02","DYAN"
295,300,295,295,115500,"2013-08-12","DYAN"
295,300,290,300,2287000,"2013-08-13","DYAN"
300,300,295,295,231000,"2013-08-14","DYAN"
295,300,295,295,674000,"2013-08-15","DYAN"
295,300,280,295,1649500,"2013-08-16","DYAN"
285,290,270,280,1250000,"2013-08-19","DYAN"
270,270,230,250,9181500,"2013-08-20","DYAN"
240,250,235,250,2926000,"2013-08-21","DYAN"
250,250,230,235,2422500,"2013-08-22","DYAN"
240,250,230,250,3049500,"2013-08-23","DYAN"
250,260,240,255,1277500,"2013-08-26","DYAN"
245,255,230,250,2695500,"2013-08-27","DYAN"
240,245,225,240,2526000,"2013-08-28","DYAN"
240,240,230,235,3485000,"2013-08-29","DYAN"
240,245,230,245,2685000,"2013-08-30","DYAN"
245,245,230,240,819500,"2013-09-02","DYAN"
235,240,230,235,1322500,"2013-09-03","DYAN"
235,235,230,230,629500,"2013-09-04","DYAN"
230,240,230,230,791000,"2013-09-05","DYAN"
235,270,225,250,7314000,"2013-09-06","DYAN"
250,250,235,235,20747000,"2013-09-09","DYAN"
240,245,230,240,16142000,"2013-09-10","DYAN"
245,245,235,240,22194000,"2013-09-11","DYAN"
235,245,235,245,12115000,"2013-09-12","DYAN"
245,250,240,250,11371000,"2013-09-13","DYAN"
245,270,245,270,24115500,"2013-09-16","DYAN"
270,270,255,260,11577500,"2013-09-17","DYAN"
260,265,255,265,7057000,"2013-09-18","DYAN"
270,285,255,280,21524000,"2013-09-19","DYAN"
275,300,275,295,18990500,"2013-09-20","DYAN"
290,300,285,290,10685500,"2013-09-23","DYAN"
290,300,280,280,8821500,"2013-09-24","DYAN"
280,280,265,270,4265500,"2013-09-25","DYAN"
270,285,270,275,8448500,"2013-09-26","DYAN"
270,285,270,285,1624000,"2013-09-27","DYAN"
280,285,275,280,1380500,"2013-09-30","DYAN"
280,280,275,275,677000,"2013-10-01","DYAN"
280,280,260,265,10278000,"2013-10-02","DYAN"
255,275,255,265,2859500,"2013-10-03","DYAN"
270,275,260,260,4579000,"2013-10-04","DYAN"
265,270,260,265,1756500,"2013-10-07","DYAN"
265,270,260,270,8104000,"2013-10-08","DYAN"
265,265,260,260,10348000,"2013-10-09","DYAN"
260,265,255,265,1817000,"2013-10-10","DYAN"
265,275,255,275,8846500,"2013-10-11","DYAN"
270,285,265,285,13190500,"2013-10-16","DYAN"
285,290,270,275,1802500,"2013-10-17","DYAN"
270,275,270,275,1178000,"2013-10-18","DYAN"
275,280,270,270,580500,"2013-10-21","DYAN"
275,280,270,275,507000,"2013-10-22","DYAN"
275,275,265,270,1789500,"2013-10-23","DYAN"
265,270,265,270,6062500,"2013-10-24","DYAN"
270,280,270,275,1902500,"2013-10-25","DYAN"
275,275,270,270,289500,"2013-10-28","DYAN"
270,270,265,270,605000,"2013-10-29","DYAN"
270,270,270,270,322500,"2013-10-30","DYAN"
270,270,260,270,2075500,"2013-10-31","DYAN"
265,270,260,260,1195000,"2013-11-01","DYAN"
260,260,260,260,177000,"2013-11-04","DYAN"
255,265,255,260,1043000,"2013-11-06","DYAN"
265,265,260,260,861500,"2013-11-07","DYAN"
260,260,260,260,337500,"2013-11-08","DYAN"
260,265,255,255,286500,"2013-11-11","DYAN"
260,265,250,255,2237000,"2013-11-12","DYAN"
250,255,240,250,6859000,"2013-11-13","DYAN"
250,260,245,260,4322500,"2013-11-14","DYAN"
260,265,250,260,6228000,"2013-11-15","DYAN"
255,260,255,260,549000,"2013-11-18","DYAN"
255,280,255,280,8342500,"2013-11-19","DYAN"
280,280,255,260,2415500,"2013-11-20","DYAN"
260,260,250,260,2478000,"2013-11-21","DYAN"
260,260,250,255,1389000,"2013-11-22","DYAN"
255,260,245,250,1422500,"2013-11-25","DYAN"
250,250,245,245,438000,"2013-11-26","DYAN"
250,255,250,250,598500,"2013-11-27","DYAN"
255,260,245,245,673500,"2013-11-28","DYAN"
245,250,235,240,7391000,"2013-11-29","DYAN"
235,245,230,240,5887000,"2013-12-02","DYAN"
240,240,230,235,3399500,"2013-12-03","DYAN"
240,260,230,235,3136500,"2013-12-04","DYAN"
235,235,230,230,46000,"2013-12-05","DYAN"
250,250,230,240,4585000,"2013-12-06","DYAN"
240,240,230,235,2356500,"2013-12-09","DYAN"
235,240,230,235,3108500,"2013-12-10","DYAN"
235,235,225,230,3712500,"2013-12-11","DYAN"
230,240,225,235,5811000,"2013-12-12","DYAN"
235,235,225,225,1868000,"2013-12-13","DYAN"
220,225,220,225,710500,"2013-12-16","DYAN"
220,240,220,225,1089500,"2013-12-17","DYAN"
225,240,225,230,616000,"2013-12-18","DYAN"
230,240,225,235,786000,"2013-12-19","DYAN"
230,240,230,230,2163500,"2013-12-20","DYAN"
230,230,225,225,2997000,"2013-12-23","DYAN"
225,230,225,225,161500,"2013-12-24","DYAN"
230,235,225,230,1078500,"2013-12-27","DYAN"
230,235,220,235,2827500,"2013-12-30","DYAN"
235,235,220,225,4331000,"2014-01-02","DYAN"
220,225,220,225,643500,"2014-01-03","DYAN"
229,229,220,221,200700,"2014-01-06","DYAN"
223,223,220,220,869100,"2014-01-07","DYAN"
220,224,218,219,419400,"2014-01-08","DYAN"
223,223,218,220,56300,"2014-01-09","DYAN"
223,223,218,220,86900,"2014-01-10","DYAN"
223,228,221,225,825100,"2014-01-13","DYAN"
225,225,222,222,106900,"2014-01-15","DYAN"
225,225,220,224,104000,"2014-01-16","DYAN"
224,224,220,221,351000,"2014-01-17","DYAN"
221,222,221,221,89200,"2014-01-20","DYAN"
221,223,218,222,2075500,"2014-01-21","DYAN"
222,223,218,218,2779100,"2014-01-22","DYAN"
222,227,218,223,1032600,"2014-01-23","DYAN"
230,233,224,230,1023400,"2014-01-24","DYAN"
230,230,222,230,484500,"2014-01-27","DYAN"
229,230,226,229,34500,"2014-01-28","DYAN"
228,229,225,229,153900,"2014-01-29","DYAN"
225,227,221,227,1075600,"2014-01-30","DYAN"
226,227,221,227,161700,"2014-02-03","DYAN"
225,225,222,225,111600,"2014-02-04","DYAN"
222,226,222,222,58100,"2014-02-05","DYAN"
225,225,221,221,371300,"2014-02-06","DYAN"
224,225,220,223,1008200,"2014-02-07","DYAN"
223,224,220,223,1105200,"2014-02-10","DYAN"
223,249,221,245,2352200,"2014-02-11","DYAN"
245,245,226,240,1604100,"2014-02-12","DYAN"
236,236,228,228,763600,"2014-02-13","DYAN"
229,230,227,228,172900,"2014-02-14","DYAN"
230,240,230,232,2076300,"2014-02-17","DYAN"
233,235,230,230,972200,"2014-02-18","DYAN"
230,231,230,230,227600,"2014-02-19","DYAN"
230,235,226,229,1329600,"2014-02-20","DYAN"
231,241,225,231,1243500,"2014-02-21","DYAN"
231,236,229,229,1094400,"2014-02-24","DYAN"
229,234,228,230,873800,"2014-02-25","DYAN"
229,233,228,232,798000,"2014-02-26","DYAN"
232,233,227,230,394300,"2014-02-27","DYAN"
229,235,228,235,1563900,"2014-02-28","DYAN"
235,235,231,231,329500,"2014-03-03","DYAN"
231,233,230,233,394100,"2014-03-04","DYAN"
233,233,230,233,565700,"2014-03-05","DYAN"
233,236,232,233,433600,"2014-03-06","DYAN"
233,235,230,233,1606300,"2014-03-07","DYAN"
234,234,231,232,786500,"2014-03-10","DYAN"
232,235,232,234,468300,"2014-03-11","DYAN"
232,235,232,233,690500,"2014-03-12","DYAN"
233,235,232,235,1678700,"2014-03-13","DYAN"
235,241,234,238,3128500,"2014-03-14","DYAN"
238,246,236,244,3898500,"2014-03-17","DYAN"
248,260,242,254,8971300,"2014-03-18","DYAN"
253,259,253,254,1983600,"2014-03-19","DYAN"
254,255,247,249,2553500,"2014-03-20","DYAN"
248,252,246,246,1323200,"2014-03-21","DYAN"
246,250,245,249,1051400,"2014-03-24","DYAN"
250,253,244,244,893000,"2014-03-25","DYAN"
245,255,245,250,2982600,"2014-03-26","DYAN"
255,255,248,250,1199600,"2014-03-27","DYAN"
250,251,234,235,4968200,"2014-03-28","DYAN"
234,241,234,241,3107100,"2014-04-01","DYAN"
241,241,234,239,2012200,"2014-04-02","DYAN"
240,240,235,239,932100,"2014-04-03","DYAN"
239,241,235,235,1674800,"2014-04-04","DYAN"
235,240,235,236,2900500,"2014-04-07","DYAN"
236,239,235,239,1330100,"2014-04-08","DYAN"
239,239,239,239,0,"2014-04-09","DYAN"
239,240,226,229,3344000,"2014-04-10","DYAN"
233,234,230,234,1074200,"2014-04-11","DYAN"
230,238,230,236,1106300,"2014-04-14","DYAN"
235,240,235,238,2582500,"2014-04-15","DYAN"
238,243,237,237,1653400,"2014-04-16","DYAN"
237,241,237,238,2259600,"2014-04-17","DYAN"
236,237,235,236,1313800,"2014-04-21","DYAN"
236,237,235,236,1463000,"2014-04-22","DYAN"
236,238,236,236,2381900,"2014-04-23","DYAN"
236,239,234,235,1328000,"2014-04-24","DYAN"
236,238,235,237,2657700,"2014-04-25","DYAN"
237,237,232,236,1244600,"2014-04-28","DYAN"
236,236,234,235,1236400,"2014-04-29","DYAN"
235,240,232,240,1661700,"2014-04-30","DYAN"
240,240,235,235,827000,"2014-05-02","DYAN"
235,236,234,234,1005800,"2014-05-05","DYAN"
235,236,234,235,929300,"2014-05-06","DYAN"
235,236,234,234,3688800,"2014-05-07","DYAN"
234,235,232,233,1254100,"2014-05-08","DYAN"
233,237,232,234,4607700,"2014-05-09","DYAN"
234,234,227,229,1985000,"2014-05-12","DYAN"
229,234,229,232,2130600,"2014-05-13","DYAN"
233,233,227,227,3439500,"2014-05-14","DYAN"
228,229,227,228,940700,"2014-05-16","DYAN"
225,229,225,225,3952700,"2014-05-19","DYAN"
216,227,216,216,1658000,"2014-05-20","DYAN"
218,224,212,218,2418700,"2014-05-21","DYAN"
213,218,212,213,3232200,"2014-05-22","DYAN"
214,216,210,214,854200,"2014-05-23","DYAN"
215,215,214,215,1803900,"2014-05-26","DYAN"
215,215,214,215,2359700,"2014-05-28","DYAN"
213,214,209,213,6105500,"2014-05-30","DYAN"
215,215,208,215,1746500,"2014-06-02","DYAN"
215,217,213,215,1537400,"2014-06-03","DYAN"
214,215,207,214,1157100,"2014-06-04","DYAN"
215,215,207,210,1054600,"2014-06-05","DYAN"
214,214,210,214,1091200,"2014-06-06","DYAN"
214,215,212,214,1362200,"2014-06-09","DYAN"
213,215,213,213,1086500,"2014-06-10","DYAN"
212,212,211,212,809500,"2014-06-11","DYAN"
212,214,208,212,480500,"2014-06-12","DYAN"
212,213,208,212,1085600,"2014-06-13","DYAN"
211,212,208,211,1119300,"2014-06-16","DYAN"
206,210,204,206,2718100,"2014-06-17","DYAN"
211,211,204,211,1105800,"2014-06-18","DYAN"
210,211,205,210,1105900,"2014-06-19","DYAN"
210,210,207,210,1098700,"2014-06-20","DYAN"
210,210,208,210,1220000,"2014-06-23","DYAN"
217,218,208,217,1156700,"2014-06-24","DYAN"
211,212,211,211,1061100,"2014-06-25","DYAN"
211,211,204,211,1127700,"2014-06-26","DYAN"
205,210,205,205,1212700,"2014-06-27","DYAN"
207,207,206,207,1140800,"2014-06-30","DYAN"
204,207,204,204,634000,"2014-07-01","DYAN"
204,205,200,204,722600,"2014-07-02","DYAN"
200,204,199,200,2018300,"2014-07-03","DYAN"
199,202,197,199,795600,"2014-07-04","DYAN"
199,201,198,199,1091600,"2014-07-07","DYAN"
197,200,195,197,1544500,"2014-07-08","DYAN"
197,197,197,197,0,"2014-07-09","DYAN"
197,197,195,197,1214800,"2014-07-10","DYAN"
194,200,194,194,1683800,"2014-07-11","DYAN"
195,200,195,195,950000,"2014-07-14","DYAN"
192,195,192,192,1369300,"2014-07-15","DYAN"
189,192,188,189,2249400,"2014-07-16","DYAN"
188,194,188,188,705400,"2014-07-17","DYAN"
187,190,186,187,527200,"2014-07-18","DYAN"
189,191,187,189,706000,"2014-07-21","DYAN"
181,189,180,181,1132800,"2014-07-22","DYAN"
180,187,179,180,1494800,"2014-07-23","DYAN"
181,182,179,181,784300,"2014-07-24","DYAN"
183,190,180,183,903400,"2014-07-25","DYAN"
179,183,178,179,1439100,"2014-08-04","DYAN"
177,183,177,177,6203200,"2014-08-05","DYAN"
180,183,177,180,270700,"2014-08-06","DYAN"
178,180,176,178,1854200,"2014-08-07","DYAN"
180,182,177,180,1132200,"2014-08-08","DYAN"
180,182,177,180,1764200,"2014-08-11","DYAN"
179,180,178,179,1254000,"2014-08-12","DYAN"
179,180,176,179,4654200,"2014-08-13","DYAN"
178,181,177,178,1369500,"2014-08-14","DYAN"
175,178,173,175,3698300,"2014-08-15","DYAN"
179,179,175,179,2049300,"2014-08-18","DYAN"
178,179,175,178,1310000,"2014-08-19","DYAN"
177,179,175,177,723100,"2014-08-20","DYAN"
178,180,177,178,3717900,"2014-08-21","DYAN"
178,179,177,178,1210400,"2014-08-22","DYAN"
178,180,175,178,1646600,"2014-08-25","DYAN"
178,178,174,178,1399200,"2014-08-26","DYAN"
178,178,175,178,1128700,"2014-08-27","DYAN"
177,179,177,177,1042900,"2014-08-28","DYAN"
182,187,179,182,9822100,"2014-08-29","DYAN"
183,189,182,183,5198900,"2014-09-01","DYAN"
180,184,180,180,1334200,"2014-09-02","DYAN"
182,184,180,182,3046700,"2014-09-03","DYAN"
181,184,180,181,2560500,"2014-09-04","DYAN"
180,182,179,180,1395600,"2014-09-05","DYAN"
178,180,175,178,955300,"2014-09-08","DYAN"
178,178,175,178,1044700,"2014-09-09","DYAN"
176,179,174,176,1202500,"2014-09-10","DYAN"
175,177,174,175,1813700,"2014-09-11","DYAN"
181,181,173,181,650900,"2014-09-12","DYAN"
179,180,175,179,1081400,"2014-09-15","DYAN"
179,179,175,179,961600,"2014-09-16","DYAN"
177,179,175,177,1012000,"2014-09-17","DYAN"
175,179,175,175,834900,"2014-09-18","DYAN"
175,179,175,175,1161300,"2014-09-19","DYAN"
175,178,173,175,1945900,"2014-09-22","DYAN"
175,177,173,175,848900,"2014-09-23","DYAN"
174,176,173,174,2155700,"2014-09-24","DYAN"
174,176,173,174,942400,"2014-09-25","DYAN"
174,174,171,174,5594600,"2014-09-26","DYAN"
173,174,172,173,401200,"2014-09-29","DYAN"
179,179,172,179,999200,"2014-09-30","DYAN"
177,179,173,177,588000,"2014-10-01","DYAN"
170,176,169,170,3385100,"2014-10-02","DYAN"
169,170,163,169,614700,"2014-10-03","DYAN"
168,174,166,168,847900,"2014-10-06","DYAN"
167,174,165,167,331800,"2014-10-07","DYAN"
166,166,163,166,419800,"2014-10-08","DYAN"
168,168,165,168,1037100,"2014-10-09","DYAN"
168,168,165,168,944900,"2014-10-10","DYAN"
167,167,164,167,374300,"2014-10-13","DYAN"
163,168,163,163,605600,"2014-10-14","DYAN"
160,165,159,160,2341000,"2014-10-15","DYAN"
160,161,159,160,425200,"2014-10-16","DYAN"
161,162,159,161,625200,"2014-10-17","DYAN"
163,165,161,163,577100,"2014-10-20","DYAN"
160,162,159,160,565900,"2014-10-21","DYAN"
161,164,160,161,563900,"2014-10-22","DYAN"
164,164,159,164,491100,"2014-10-23","DYAN"
161,162,160,161,469200,"2014-10-24","DYAN"
159,161,159,159,1712400,"2014-10-27","DYAN"
159,159,158,159,478500,"2014-10-28","DYAN"
160,161,157,160,1461600,"2014-10-29","DYAN"
158,161,158,158,821200,"2014-10-30","DYAN"
159,159,157,159,1038800,"2014-10-31","DYAN"
158,159,156,158,655800,"2014-11-03","DYAN"
157,158,156,157,424100,"2014-11-04","DYAN"
156,160,156,156,1368100,"2014-11-05","DYAN"
151,157,151,151,1588000,"2014-11-06","DYAN"
152,153,149,152,1154100,"2014-11-07","DYAN"
150,155,149,150,1962700,"2014-11-10","DYAN"
150,165,150,150,5319600,"2014-11-11","DYAN"
151,153,150,151,921100,"2014-11-12","DYAN"
149,151,149,149,1055100,"2014-11-13","DYAN"
149,154,148,149,2424800,"2014-11-14","DYAN"
149,152,150,151,787800,"2014-11-17","DYAN"
150,152,149,150,621200,"2014-11-18","DYAN"
150,165,150,150,1695700,"2014-11-19","DYAN"
150,153,150,150,2451000,"2014-11-20","DYAN"
149,151,149,149,1587100,"2014-11-21","DYAN"
149,150,149,149,390000,"2014-11-24","DYAN"
149,150,147,149,1882000,"2014-11-25","DYAN"
150,154,149,150,1721400,"2014-11-26","DYAN"
148,150,148,148,1244900,"2014-11-27","DYAN"
149,158,147,149,1981400,"2014-11-28","DYAN"
150,150,148,149,562500,"2014-12-01","DYAN"
149,149,146,146,1305100,"2014-12-02","DYAN"
147,148,145,146,1863900,"2014-12-03","DYAN"
149,149,144,145,2886100,"2014-12-04","DYAN"
149,149,145,145,475700,"2014-12-05","DYAN"
150,150,142,144,828100,"2014-12-08","DYAN"
145,145,141,142,858100,"2014-12-09","DYAN"
147,147,139,141,1671200,"2014-12-10","DYAN"
141,141,139,140,1416100,"2014-12-11","DYAN"
140,140,138,139,414300,"2014-12-12","DYAN"
140,142,139,139,783200,"2014-12-15","DYAN"
138,138,131,132,2383900,"2014-12-16","DYAN"
133,147,133,142,6313800,"2014-12-17","DYAN"
146,146,140,143,2155800,"2014-12-18","DYAN"
148,148,142,145,593500,"2014-12-19","DYAN"
147,148,144,144,538000,"2014-12-22","DYAN"
145,145,136,140,994500,"2014-12-23","DYAN"
138,144,138,139,603300,"2014-12-24","DYAN"
150,150,137,137,397000,"2014-12-29","DYAN"
137,141,136,138,944300,"2014-12-30","DYAN"
137,138,136,138,451600,"2015-01-02","DYAN"
137,138,133,137,770700,"2015-01-05","DYAN"
137,137,131,136,521000,"2015-01-06","DYAN"
136,137,131,133,1215100,"2015-01-07","DYAN"
136,136,129,131,1601400,"2015-01-08","DYAN"
135,135,131,133,981800,"2015-01-09","DYAN"
135,137,134,135,653000,"2015-01-12","DYAN"
134,136,131,134,361100,"2015-01-13","DYAN"
132,142,132,138,2301400,"2015-01-14","DYAN"
136,140,133,136,2339700,"2015-01-15","DYAN"
136,138,133,134,394100,"2015-01-16","DYAN"
134,134,130,130,2024700,"2015-01-19","DYAN"
130,132,129,129,4534900,"2015-01-20","DYAN"
129,133,128,129,2332000,"2015-01-21","DYAN"
129,131,127,128,2955200,"2015-01-22","DYAN"
129,129,127,128,2293300,"2015-01-23","DYAN"
130,135,125,125,2933900,"2015-01-26","DYAN"
127,129,125,127,761100,"2015-01-27","DYAN"
128,128,122,122,5473200,"2015-01-28","DYAN"
122,124,122,122,491100,"2015-01-29","DYAN"
122,124,121,121,1989700,"2015-01-30","DYAN"
122,122,112,113,4401300,"2015-02-02","DYAN"
112,119,111,113,4596500,"2015-02-03","DYAN"
124,124,113,113,3938400,"2015-02-04","DYAN"
119,119,113,113,42206300,"2015-02-05","DYAN"
113,139,113,122,27256000,"2015-02-06","DYAN"
122,130,122,128,10240900,"2015-02-09","DYAN"
129,132,117,117,19434100,"2015-02-10","DYAN"
120,120,110,114,14181500,"2015-02-11","DYAN"
110,130,110,124,39012700,"2015-02-12","DYAN"
124,142,123,130,85412600,"2015-02-13","DYAN"
130,137,124,126,25198800,"2015-02-16","DYAN"
126,127,123,124,6004500,"2015-02-17","DYAN"
125,130,123,127,12883600,"2015-02-18","DYAN"
127,128,124,125,13182100,"2015-02-20","DYAN"
126,126,121,121,10284100,"2015-02-23","DYAN"
121,122,119,121,4491100,"2015-02-24","DYAN"
121,130,120,125,34187400,"2015-02-25","DYAN"
126,127,121,122,10495500,"2015-02-26","DYAN"
125,125,120,122,8518200,"2015-02-27","DYAN"
121,123,118,119,4929400,"2015-03-02","DYAN"
120,120,116,117,5749800,"2015-03-03","DYAN"
117,121,115,118,2589500,"2015-03-04","DYAN"
117,120,116,117,5039000,"2015-03-05","DYAN"
118,119,115,115,3726800,"2015-03-06","DYAN"
114,119,114,117,8049600,"2015-03-09","DYAN"
115,118,115,115,3097400,"2015-03-10","DYAN"
109,115,108,112,4875600,"2015-03-11","DYAN"
112,116,110,111,6118400,"2015-03-12","DYAN"
111,112,110,110,2678600,"2015-03-13","DYAN"
110,111,108,108,1559100,"2015-03-16","DYAN"
108,114,108,112,5108700,"2015-03-17","DYAN"
112,113,110,110,721900,"2015-03-18","DYAN"
113,114,109,110,910100,"2015-03-19","DYAN"
109,110,108,109,1062500,"2015-03-20","DYAN"
112,112,109,110,469300,"2015-03-23","DYAN"
109,112,108,109,1649600,"2015-03-24","DYAN"
108,109,106,107,2706800,"2015-03-25","DYAN"
107,108,104,105,2555700,"2015-03-26","DYAN"
105,108,102,106,2169800,"2015-03-27","DYAN"
110,110,104,105,2772400,"2015-03-30","DYAN"
108,109,103,103,2235500,"2015-03-31","DYAN"
105,105,100,102,2738500,"2015-04-01","DYAN"
102,107,100,105,5299000,"2015-04-02","DYAN"
104,104,101,102,1977200,"2015-04-06","DYAN"
102,103,101,102,4044200,"2015-04-07","DYAN"
102,103,100,102,640600,"2015-04-08","DYAN"
101,103,100,102,2267700,"2015-04-09","DYAN"
102,102,99,101,3241900,"2015-04-10","DYAN"
93,101,93,93,5087300,"2015-04-13","DYAN"
93,95,91,91,2968300,"2015-04-14","DYAN"
90,91,85,86,2498000,"2015-04-15","DYAN"
86,90,80,85,11042400,"2015-04-16","DYAN"
85,85,83,84,1807700,"2015-04-17","DYAN"
85,85,82,82,313900,"2015-04-20","DYAN"
87,87,81,83,1588500,"2015-04-21","DYAN"
82,84,81,81,1232900,"2015-04-22","DYAN"
82,84,82,83,1295600,"2015-04-23","DYAN"
81,83,80,81,1828400,"2015-04-24","DYAN"
81,82,75,76,6474600,"2015-04-27","DYAN"
76,79,74,79,2837000,"2015-04-28","DYAN"
80,80,76,77,2004700,"2015-04-29","DYAN"
77,78,75,76,948100,"2015-04-30","DYAN"
76,78,74,75,451600,"2015-05-04","DYAN"
74,76,73,74,1062000,"2015-05-05","DYAN"
73,76,72,74,1298200,"2015-05-06","DYAN"
74,77,74,74,1741400,"2015-05-07","DYAN"
74,78,74,75,3895000,"2015-05-08","DYAN"
74,98,74,95,41305100,"2015-05-11","DYAN"
96,99,88,89,13148100,"2015-05-12","DYAN"
89,93,86,89,7617200,"2015-05-13","DYAN"
90,100,85,97,19536000,"2015-05-15","DYAN"
97,99,93,93,3225400,"2015-05-18","DYAN"
93,94,90,90,3543200,"2015-05-19","DYAN"
92,102,90,95,14320400,"2015-05-20","DYAN"
97,104,94,100,15661600,"2015-05-21","DYAN"
101,116,101,109,36966500,"2015-05-22","DYAN"
110,111,106,109,10501200,"2015-05-25","DYAN"
109,110,107,108,4169000,"2015-05-26","DYAN"
108,108,101,103,14981000,"2015-05-27","DYAN"
103,105,100,100,3854300,"2015-05-28","DYAN"
100,102,97,98,2664100,"2015-05-29","DYAN"
100,100,94,95,786100,"2015-06-01","DYAN"
95,97,92,94,1326200,"2015-06-03","DYAN"
94,95,92,92,1462500,"2015-06-04","DYAN"
92,93,91,92,905900,"2015-06-05","DYAN"
92,92,87,91,2152400,"2015-06-08","DYAN"
91,91,82,87,1721600,"2015-06-09","DYAN"
87,88,84,84,986200,"2015-06-10","DYAN"
86,90,83,85,2078200,"2015-06-11","DYAN"
86,86,80,81,1838400,"2015-06-12","DYAN"
80,82,79,81,1230900,"2015-06-15","DYAN"
81,83,80,80,444400,"2015-06-16","DYAN"
81,87,81,82,701200,"2015-06-17","DYAN"
83,84,82,82,52400,"2015-06-18","DYAN"
85,85,83,84,634400,"2015-06-19","DYAN"
85,92,85,90,1915600,"2015-06-22","DYAN"
91,93,90,92,3140800,"2015-06-23","DYAN"
92,98,89,93,2855400,"2015-06-24","DYAN"
92,99,92,98,1668700,"2015-06-25","DYAN"
99,100,95,97,841200,"2015-06-26","DYAN"
99,102,94,95,61400,"2015-06-29","DYAN"
95,97,95,95,653400,"2015-06-30","DYAN"
93,100,93,95,1114200,"2015-07-01","DYAN"
96,96,95,95,376300,"2015-07-02","DYAN"
96,96,93,94,416100,"2015-07-03","DYAN"
93,93,90,93,351000,"2015-07-06","DYAN"
93,94,90,90,332700,"2015-07-07","DYAN"
92,92,88,89,464100,"2015-07-08","DYAN"
89,93,89,92,1853500,"2015-07-09","DYAN"
92,92,89,91,530600,"2015-07-10","DYAN"
90,91,90,90,306600,"2015-07-13","DYAN"
92,97,92,92,538200,"2015-07-14","DYAN"
92,93,92,92,331300,"2015-07-15","DYAN"
92,95,90,91,711500,"2015-07-22","DYAN"
93,93,89,92,477000,"2015-07-23","DYAN"
90,92,90,92,12600,"2015-07-24","DYAN"
92,92,90,92,80600,"2015-07-27","DYAN"
89,89,84,85,1729400,"2015-07-28","DYAN"
86,87,85,85,84900,"2015-07-29","DYAN"
86,96,85,92,764600,"2015-07-30","DYAN"
92,93,89,89,303300,"2015-07-31","DYAN"
86,94,83,92,273900,"2015-08-03","DYAN"
90,94,89,94,406300,"2015-08-04","DYAN"
90,96,83,88,1479700,"2015-08-05","DYAN"
87,89,85,86,117900,"2015-08-06","DYAN"
88,89,86,86,24600,"2015-08-07","DYAN"
85,89,85,89,539100,"2015-08-10","DYAN"
90,90,83,87,663300,"2015-08-11","DYAN"
84,86,77,79,3028800,"2015-08-12","DYAN"
78,81,77,78,1998800,"2015-08-13","DYAN"
78,79,77,78,2456500,"2015-08-14","DYAN"
78,79,76,77,1074500,"2015-08-18","DYAN"
77,78,71,76,640600,"2015-08-19","DYAN"
75,75,73,74,770300,"2015-08-20","DYAN"
71,77,70,73,698800,"2015-08-21","DYAN"
73,76,69,70,8082000,"2015-08-24","DYAN"
73,75,68,70,58400,"2015-08-25","DYAN"
69,70,65,69,939300,"2015-08-26","DYAN"
69,71,68,70,128800,"2015-08-27","DYAN"
70,75,69,69,1223700,"2015-08-28","DYAN"
70,71,69,69,72500,"2015-08-31","DYAN"
69,70,67,67,259800,"2015-09-01","DYAN"
67,68,67,68,423000,"2015-09-02","DYAN"
69,69,67,69,102800,"2015-09-03","DYAN"
69,69,67,68,46400,"2015-09-04","DYAN"
67,68,65,66,213500,"2015-09-07","DYAN"
66,68,66,68,133100,"2015-09-08","DYAN"
68,70,67,68,528400,"2015-09-09","DYAN"
69,70,67,67,81400,"2015-09-10","DYAN"
68,71,68,68,574700,"2015-09-11","DYAN"
68,70,68,68,193200,"2015-09-14","DYAN"
67,68,65,68,747800,"2015-09-15","DYAN"
68,69,66,67,115500,"2015-09-16","DYAN"
66,67,64,67,419000,"2015-09-17","DYAN"
67,70,66,68,654000,"2015-09-18","DYAN"
69,71,68,70,608800,"2015-09-21","DYAN"
70,71,67,68,338000,"2015-09-22","DYAN"
68,68,66,67,308000,"2015-09-23","DYAN"
67,70,66,69,2763600,"2015-09-25","DYAN"
68,69,66,67,275000,"2015-09-28","DYAN"
66,66,65,66,175100,"2015-09-29","DYAN"
66,68,66,66,286100,"2015-09-30","DYAN"
67,69,66,66,779400,"2015-10-01","DYAN"
65,68,64,68,8671800,"2015-10-02","DYAN"
68,69,67,69,1482300,"2015-10-05","DYAN"
67,68,67,68,401500,"2015-10-06","DYAN"
67,69,66,68,826200,"2015-10-07","DYAN"
68,68,66,67,438500,"2015-10-08","DYAN"
68,74,67,68,4213000,"2015-10-09","DYAN"
68,73,68,68,2054300,"2015-10-12","DYAN"
69,69,67,67,2230100,"2015-10-13","DYAN"
68,68,67,67,136200,"2015-10-15","DYAN"
68,68,67,68,767000,"2015-10-16","DYAN"
68,69,65,68,2618700,"2015-10-19","DYAN"
67,68,66,67,1100100,"2015-10-20","DYAN"
67,68,66,66,422600,"2015-10-21","DYAN"
67,67,66,67,174600,"2015-10-22","DYAN"
67,68,66,68,262900,"2015-10-23","DYAN"
68,68,67,68,198800,"2015-10-26","DYAN"
67,68,67,68,331700,"2015-10-27","DYAN"
67,69,66,67,915200,"2015-10-28","DYAN"
68,68,66,66,519200,"2015-10-29","DYAN"
67,75,65,75,1344000,"2015-10-30","DYAN"
72,72,68,68,549300,"2015-11-02","DYAN"
67,68,66,68,933800,"2015-11-03","DYAN"
68,68,66,67,694600,"2015-11-04","DYAN"
67,67,66,67,429000,"2015-11-05","DYAN"
67,67,65,65,1294400,"2015-11-06","DYAN"
65,66,65,65,882600,"2015-11-09","DYAN"
65,65,64,65,1172300,"2015-11-10","DYAN"
64,68,64,64,1107000,"2015-11-11","DYAN"
66,67,64,65,6783200,"2015-11-12","DYAN"
64,65,62,64,1423300,"2015-11-13","DYAN"
63,63,62,62,776600,"2015-11-16","DYAN"
63,64,62,63,1416800,"2015-11-17","DYAN"
62,63,62,63,1352500,"2015-11-18","DYAN"
63,63,62,62,1590600,"2015-11-19","DYAN"
63,64,61,63,1457500,"2015-11-20","DYAN"
63,64,61,64,1450400,"2015-11-23","DYAN"
63,64,62,64,526300,"2015-11-24","DYAN"
64,64,62,63,927200,"2015-11-25","DYAN"
62,63,61,63,1701500,"2015-11-26","DYAN"
63,63,60,62,619300,"2015-11-27","DYAN"
62,62,61,61,145900,"2015-11-30","DYAN"
61,62,61,61,57700,"2015-12-01","DYAN"
65,65,61,61,76700,"2015-12-02","DYAN"
62,62,61,62,2000,"2015-12-03","DYAN"
62,62,61,62,329900,"2015-12-04","DYAN"
62,62,56,62,1245800,"2015-12-07","DYAN"
61,61,56,60,806400,"2015-12-08","DYAN"
60,60,60,60,0,"2015-12-09","DYAN"
58,61,58,61,1191400,"2015-12-10","DYAN"
61,61,59,60,627800,"2015-12-11","DYAN"
60,62,59,62,52000,"2015-12-14","DYAN"
62,63,61,63,1248600,"2015-12-15","DYAN"
63,64,61,64,61600,"2015-12-16","DYAN"
62,64,62,64,368700,"2015-12-17","DYAN"
63,65,63,64,14300,"2015-12-18","DYAN"
63,66,63,66,50200,"2015-12-21","DYAN"
67,69,65,67,402400,"2015-12-22","DYAN"
68,69,65,66,281100,"2015-12-23","DYAN"
68,68,62,64,1112000,"2015-12-28","DYAN"
63,65,63,63,7300,"2015-12-29","DYAN"
64,67,64,65,2145500,"2015-12-30","DYAN"
63,64,62,62,74700,"2016-01-04","DYAN"
61,65,61,65,133400,"2016-01-05","DYAN"
64,67,63,65,883700,"2016-01-06","DYAN"
63,65,62,65,377800,"2016-01-07","DYAN"
63,65,62,62,6100,"2016-01-08","DYAN"
62,64,59,64,2092200,"2016-01-11","DYAN"
64,64,63,63,110500,"2016-01-12","DYAN"
64,65,61,62,436300,"2016-01-13","DYAN"
63,66,63,64,1141200,"2016-01-14","DYAN"
66,66,61,65,407800,"2016-01-15","DYAN"
63,64,63,64,60500,"2016-01-18","DYAN"
63,64,63,64,157100,"2016-01-19","DYAN"
62,62,62,62,200,"2016-01-20","DYAN"
64,64,64,64,1074100,"2016-01-21","DYAN"
62,62,60,62,1231100,"2016-01-22","DYAN"
62,63,61,63,147600,"2016-01-25","DYAN"
62,63,62,63,111100,"2016-01-26","DYAN"
64,64,61,62,414200,"2016-01-27","DYAN"
61,64,61,63,378400,"2016-01-28","DYAN"
63,65,63,63,105000,"2016-01-29","DYAN"
62,64,61,61,312100,"2016-02-01","DYAN"
63,63,62,62,3800,"2016-02-02","DYAN"
65,65,60,60,120600,"2016-02-03","DYAN"
62,63,61,63,1253200,"2016-02-04","DYAN"
65,65,64,64,122300,"2016-02-05","DYAN"
64,65,62,65,12200,"2016-02-09","DYAN"
65,65,64,64,22400,"2016-02-10","DYAN"
65,65,62,63,152400,"2016-02-11","DYAN"
62,64,62,64,51100,"2016-02-12","DYAN"
63,64,63,63,106600,"2016-02-15","DYAN"
63,65,63,65,154500,"2016-02-16","DYAN"
65,65,63,64,1086800,"2016-02-17","DYAN"
64,64,63,64,128200,"2016-02-18","DYAN"
64,64,63,64,200600,"2016-02-19","DYAN"
64,70,64,64,2643200,"2016-02-22","DYAN"
64,65,64,64,171000,"2016-02-23","DYAN"
65,65,63,63,145000,"2016-02-24","DYAN"
65,65,63,63,24200,"2016-02-25","DYAN"
64,65,63,64,1460500,"2016-02-26","DYAN"
65,65,63,64,18300,"2016-02-29","DYAN"
65,66,65,65,577800,"2016-03-01","DYAN"
65,66,64,64,172000,"2016-03-02","DYAN"
65,65,64,64,789500,"2016-03-03","DYAN"
65,66,65,65,660700,"2016-03-04","DYAN"
65,71,65,67,3466400,"2016-03-07","DYAN"
67,68,66,67,1725100,"2016-03-08","DYAN"
66,66,64,64,4264300,"2016-03-10","DYAN"
64,64,64,64,0,"2016-03-11","DYAN"
64,64,64,64,0,"2016-03-14","DYAN"
64,71,64,64,19928000,"2016-03-15","DYAN"
64,70,64,67,17030300,"2016-03-16","DYAN"
68,89,67,80,39010600,"2016-03-17","DYAN"
80,82,76,79,13110600,"2016-03-18","DYAN"
79,85,79,79,12410900,"2016-03-21","DYAN"
84,84,79,79,5350800,"2016-03-22","DYAN"
80,84,80,81,12955000,"2016-03-23","DYAN"
81,81,78,78,4848200,"2016-03-24","DYAN"
79,79,74,76,1270500,"2016-03-28","DYAN"
83,83,73,75,1159900,"2016-03-29","DYAN"
77,77,75,76,1079500,"2016-03-30","DYAN"
69,77,69,75,451700,"2016-03-31","DYAN"
74,76,74,75,2106500,"2016-04-01","DYAN"
75,77,71,73,9238600,"2016-04-04","DYAN"
72,75,72,73,589500,"2016-04-05","DYAN"
80,90,73,73,999500,"2016-04-06","DYAN"
98,98,71,71,10378000,"2016-04-07","DYAN"
71,74,69,69,8147400,"2016-04-08","DYAN"
69,69,69,69,0,"2016-04-11","DYAN"
68,68,65,67,1525100,"2016-04-12","DYAN"
67,67,67,67,0,"2016-04-13","DYAN"
67,67,67,67,0,"2016-04-14","DYAN"
67,67,67,67,0,"2016-04-15","DYAN"
67,67,67,67,0,"2016-04-18","DYAN"
67,67,67,67,0,"2016-04-19","DYAN"
68,68,66,67,2931600,"2016-04-20","DYAN"
67,68,61,66,889200,"2016-04-21","DYAN"
66,68,65,66,807100,"2016-04-22","DYAN"
66,69,64,65,6859300,"2016-04-25","DYAN"
65,65,59,63,4150700,"2016-04-26","DYAN"
63,66,57,65,14853600,"2016-04-27","DYAN"
66,72,65,66,22628300,"2016-04-28","DYAN"
66,67,64,65,6673400,"2016-04-29","DYAN"
65,68,59,64,7502800,"2016-05-02","DYAN"
65,66,64,64,3827100,"2016-05-03","DYAN"
64,65,63,64,1799900,"2016-05-04","DYAN"
64,65,62,62,1634300,"2016-05-09","DYAN"
62,62,58,62,1362200,"2016-05-10","DYAN"
62,64,56,62,2185100,"2016-05-11","DYAN"
62,63,62,62,1188000,"2016-05-12","DYAN"
62,64,61,62,1263000,"2016-05-13","DYAN"
64,67,61,61,1438000,"2016-05-16","DYAN"
62,64,60,61,2791400,"2016-05-17","DYAN"
62,62,58,58,2121100,"2016-05-18","DYAN"
60,60,58,59,2791500,"2016-05-19","DYAN"
59,60,58,60,1708800,"2016-05-20","DYAN"
59,61,59,60,557900,"2016-05-23","DYAN"
60,60,59,59,624100,"2016-05-24","DYAN"
59,61,58,60,6931500,"2016-05-25","DYAN"
60,61,60,60,2632000,"2016-05-26","DYAN"
63,63,60,60,920500,"2016-05-27","DYAN"
60,61,59,60,1884300,"2016-05-30","DYAN"
60,61,58,60,1002000,"2016-05-31","DYAN"
60,60,59,59,1331700,"2016-06-01","DYAN"
60,61,59,59,1324400,"2016-06-02","DYAN"
60,60,59,60,1246100,"2016-06-03","DYAN"
54,60,54,60,733500,"2016-06-06","DYAN"
60,60,58,58,1347500,"2016-06-07","DYAN"
60,60,58,59,1459700,"2016-06-08","DYAN"
60,60,59,60,339700,"2016-06-09","DYAN"
59,60,58,59,1388200,"2016-06-10","DYAN"
59,60,59,60,1675000,"2016-06-13","DYAN"
59,59,58,59,1520600,"2016-06-14","DYAN"
59,60,58,60,1078800,"2016-06-15","DYAN"
59,60,58,58,1580700,"2016-06-16","DYAN"
60,60,53,59,4459900,"2016-06-17","DYAN"
58,59,58,58,1710200,"2016-06-20","DYAN"
59,59,58,59,923800,"2016-06-21","DYAN"
59,61,58,59,4229100,"2016-06-22","DYAN"
59,60,58,59,2409700,"2016-06-23","DYAN"
59,59,57,59,831700,"2016-06-24","DYAN"
59,59,57,59,1759700,"2016-06-27","DYAN"
59,59,58,59,1535200,"2016-06-28","DYAN"
59,59,58,59,726400,"2016-06-29","DYAN"
59,59,58,59,656400,"2016-06-30","DYAN"
59,59,58,58,1605200,"2016-07-01","DYAN"
58,60,58,58,1555000,"2016-07-11","DYAN"
53,62,53,61,1444900,"2016-07-12","DYAN"
59,66,56,59,7748800,"2016-07-13","DYAN"
60,64,59,62,4987000,"2016-07-14","DYAN"
62,68,61,63,7971300,"2016-07-15","DYAN"
63,81,63,71,36727400,"2016-07-18","DYAN"
74,74,70,71,16900800,"2016-07-19","DYAN"
71,74,70,72,12873300,"2016-07-20","DYAN"
72,75,72,73,8639500,"2016-07-21","DYAN"
73,74,72,72,3851500,"2016-07-22","DYAN"
73,73,71,72,3292500,"2016-07-25","DYAN"
72,73,71,73,2035400,"2016-07-26","DYAN"
71,73,71,72,552100,"2016-07-27","DYAN"
72,72,71,72,711200,"2016-07-28","DYAN"
72,73,72,72,1867300,"2016-07-29","DYAN"
72,74,71,71,4868200,"2016-08-01","DYAN"
72,73,71,72,1167900,"2016-08-02","DYAN"
71,72,70,72,891100,"2016-08-03","DYAN"
70,72,68,70,1216000,"2016-08-04","DYAN"
70,70,67,67,284800,"2016-08-05","DYAN"
66,71,66,68,1493100,"2016-08-08","DYAN"
72,72,67,67,2573000,"2016-08-09","DYAN"
69,70,68,70,1329500,"2016-08-10","DYAN"
72,72,70,70,2068300,"2016-08-11","DYAN"
72,72,67,68,5409000,"2016-08-12","DYAN"
69,69,67,68,283700,"2016-08-15","DYAN"
68,69,66,68,2249300,"2016-08-16","DYAN"
68,69,67,68,1140800,"2016-08-18","DYAN"
68,69,67,68,1937500,"2016-08-19","DYAN"
67,68,67,67,2087800,"2016-08-22","DYAN"
72,72,66,66,2150400,"2016-08-23","DYAN"
67,68,65,66,139900,"2016-08-24","DYAN"
67,67,65,67,449900,"2016-08-25","DYAN"
67,67,66,66,20300,"2016-08-26","DYAN"
68,68,66,68,230300,"2016-08-29","DYAN"
67,67,66,66,178600,"2016-08-30","DYAN"
67,68,65,67,1278600,"2016-08-31","DYAN"
67,67,62,64,766700,"2016-09-01","DYAN"
62,66,61,66,364100,"2016-09-02","DYAN"
65,66,65,65,17900,"2016-09-05","DYAN"
65,66,63,66,218100,"2016-09-06","DYAN"
66,66,64,66,64700,"2016-09-07","DYAN"
64,66,61,66,210700,"2016-09-08","DYAN"
65,66,60,64,1499400,"2016-09-09","DYAN"
62,64,58,60,2026100,"2016-09-13","DYAN"
55,60,55,57,1477900,"2016-09-14","DYAN"
57,63,57,58,2341200,"2016-09-15","DYAN"
58,60,56,56,3992600,"2016-09-16","DYAN"
58,58,56,57,1439400,"2016-09-19","DYAN"
56,57,56,56,1733600,"2016-09-20","DYAN"
57,57,56,56,367500,"2016-09-21","DYAN"
56,57,54,55,5241000,"2016-09-22","DYAN"
54,56,54,54,782800,"2016-09-23","DYAN"
55,55,54,54,973000,"2016-09-26","DYAN"
54,55,52,54,2639600,"2016-09-27","DYAN"
54,57,54,56,1071000,"2016-09-28","DYAN"
56,56,54,55,1811100,"2016-09-29","DYAN"
55,64,55,64,3260900,"2016-09-30","DYAN"
59,65,58,60,1602800,"2016-10-03","DYAN"
60,62,58,61,99400,"2016-10-04","DYAN"
59,60,57,59,24700,"2016-10-05","DYAN"
59,59,54,56,1950600,"2016-10-06","DYAN"
57,57,54,55,1049300,"2016-10-07","DYAN"
55,57,54,55,200800,"2016-10-10","DYAN"
55,57,54,55,347600,"2016-10-11","DYAN"
56,56,54,56,249000,"2016-10-12","DYAN"
57,57,55,56,360300,"2016-10-13","DYAN"
56,57,55,56,697700,"2016-10-14","DYAN"
57,60,55,57,1627200,"2016-10-17","DYAN"
55,58,55,57,344000,"2016-10-18","DYAN"
57,58,55,57,250900,"2016-10-19","DYAN"
56,59,55,58,785200,"2016-10-20","DYAN"
58,59,56,58,660400,"2016-10-21","DYAN"
58,59,57,58,131000,"2016-10-24","DYAN"
59,61,58,59,1115800,"2016-10-25","DYAN"
56,61,56,58,214000,"2016-10-26","DYAN"
57,60,55,56,2017600,"2016-10-27","DYAN"
65,65,56,58,1339600,"2016-10-28","DYAN"
58,59,55,56,698500,"2016-10-31","DYAN"
56,58,55,56,371600,"2016-11-01","DYAN"
65,65,56,56,325300,"2016-11-02","DYAN"
56,57,55,57,691800,"2016-11-03","DYAN"
57,57,54,56,1740300,"2016-11-04","DYAN"
56,59,56,58,429100,"2016-11-07","DYAN"
57,59,57,58,213800,"2016-11-08","DYAN"
58,59,53,55,1844200,"2016-11-09","DYAN"
56,56,55,56,1710200,"2016-11-10","DYAN"
56,56,54,56,245100,"2016-11-11","DYAN"
55,55,53,55,199300,"2016-11-14","DYAN"
56,56,54,54,1586900,"2016-11-15","DYAN"
54,58,53,55,5023000,"2016-11-16","DYAN"
65,65,56,56,1654500,"2016-11-17","DYAN"
65,65,56,57,15483800,"2016-11-18","DYAN"
57,58,57,58,1487900,"2016-11-21","DYAN"
60,70,58,64,48075600,"2016-11-22","DYAN"
63,66,60,62,20966200,"2016-11-23","DYAN"
62,66,59,60,70701100,"2016-11-24","DYAN"
62,62,58,58,5325900,"2016-11-25","DYAN"
58,60,57,58,1817600,"2016-11-28","DYAN"
59,60,58,59,4403200,"2016-11-29","DYAN"
61,63,59,60,10924300,"2016-11-30","DYAN"
60,65,60,60,1335000,"2016-12-01","DYAN"
63,63,59,59,576900,"2016-12-02","DYAN"
59,61,59,59,43500,"2016-12-05","DYAN"
59,62,59,61,2516000,"2016-12-06","DYAN"
61,62,60,60,4352300,"2016-12-07","DYAN"
63,63,60,61,2136600,"2016-12-08","DYAN"
63,63,60,61,591300,"2016-12-09","DYAN"
61,62,59,60,11710900,"2016-12-13","DYAN"
62,62,60,60,6456300,"2016-12-14","DYAN"
62,62,59,61,7690600,"2016-12-15","DYAN"
61,64,60,61,42108500,"2016-12-16","DYAN"
60,60,58,59,4144600,"2016-12-19","DYAN"
59,59,57,58,4787200,"2016-12-20","DYAN"
58,58,56,57,2513400,"2016-12-21","DYAN"
56,58,55,57,2841600,"2016-12-22","DYAN"
57,58,55,56,6528500,"2016-12-23","DYAN"
56,59,56,59,1187500,"2016-12-27","DYAN"
59,60,58,60,728500,"2016-12-28","DYAN"
60,60,58,58,7767200,"2016-12-29","DYAN"
58,59,58,58,3321800,"2016-12-30","DYAN"
58,58,58,58,0,"2017-01-02","DYAN"
59,59,58,58,10338500,"2017-01-03","DYAN"
58,62,58,59,28985000,"2017-01-04","DYAN"
59,59,59,59,793300,"2017-01-05","DYAN"
59,61,58,60,2447700,"2017-01-06","DYAN"
60,63,59,60,6726500,"2017-01-09","DYAN"
60,69,59,60,1022800,"2017-01-10","DYAN"
60,64,59,59,2581300,"2017-01-11","DYAN"
59,61,59,60,2942400,"2017-01-12","DYAN"
63,63,60,60,7513700,"2017-01-13","DYAN"
60,68,60,64,101034900,"2017-01-16","DYAN"
64,68,61,64,31430900,"2017-01-17","DYAN"
64,70,62,65,91495600,"2017-01-18","DYAN"
65,68,63,65,18240400,"2017-01-19","DYAN"
66,66,65,66,8240500,"2017-01-20","DYAN"
66,78,66,69,340769500,"2017-01-23","DYAN"
70,71,66,66,7389800,"2017-01-24","DYAN"
68,68,65,66,5557200,"2017-01-25","DYAN"
66,67,64,65,2851500,"2017-01-26","DYAN"
64,65,63,64,1666600,"2017-01-27","DYAN"
64,65,62,64,1024300,"2017-01-30","DYAN"
65,68,62,65,2078400,"2017-01-31","DYAN"
65,67,64,64,1443300,"2017-02-01","DYAN"
65,65,62,63,2744500,"2017-02-02","DYAN"
63,71,62,64,9953200,"2017-02-03","DYAN"
65,67,64,64,2244800,"2017-02-06","DYAN"
66,69,64,65,10520800,"2017-02-07","DYAN"
68,68,65,65,1611700,"2017-02-08","DYAN"
65,67,65,65,2255800,"2017-02-09","DYAN"
65,66,64,64,3285600,"2017-02-10","DYAN"
64,65,64,64,5509300,"2017-02-13","DYAN"
64,66,64,65,2633200,"2017-02-14","DYAN"
65,65,65,65,0,"2017-02-15","DYAN"
65,66,60,60,1799700,"2017-02-16","DYAN"
60,63,60,62,568400,"2017-02-17","DYAN"
65,65,62,63,1868700,"2017-02-20","DYAN"
63,63,59,60,3887100,"2017-02-21","DYAN"
60,62,60,61,689900,"2017-02-22","DYAN"
62,63,60,61,1009600,"2017-02-23","DYAN"
61,61,60,61,1123000,"2017-02-24","DYAN"
60,62,59,60,1399100,"2017-02-27","DYAN"
60,66,60,61,356400,"2017-02-28","DYAN"
70,70,59,59,927700,"2017-03-01","DYAN"
60,66,59,59,4011700,"2017-03-02","DYAN"
61,61,58,59,563900,"2017-03-03","DYAN"
59,60,58,59,352200,"2017-03-06","DYAN"
60,61,59,60,1609300,"2017-03-07","DYAN"
60,60,59,59,987000,"2017-03-08","DYAN"
58,60,58,58,656600,"2017-03-09","DYAN"
61,61,58,59,769000,"2017-03-10","DYAN"
59,60,58,59,322800,"2017-03-13","DYAN"
59,59,57,57,1794300,"2017-03-14","DYAN"
59,59,58,58,1177100,"2017-03-15","DYAN"
63,63,57,59,8293300,"2017-03-16","DYAN"
59,59,56,58,1627100,"2017-03-17","DYAN"
58,59,58,59,1084100,"2017-03-20","DYAN"
63,63,58,58,1264900,"2017-03-21","DYAN"
58,64,57,58,1183300,"2017-03-22","DYAN"
58,61,58,60,7945800,"2017-03-23","DYAN"
59,59,58,58,1267200,"2017-03-24","DYAN"
57,59,56,57,6160300,"2017-03-27","DYAN"
57,58,56,57,672900,"2017-03-29","DYAN"
58,59,56,58,2441100,"2017-03-30","DYAN"
59,59,58,58,677400,"2017-03-31","DYAN"
58,62,58,59,6371200,"2017-04-03","DYAN"
59,59,58,59,1717300,"2017-04-04","DYAN"
NA,NA,NA,NA,NA,"2017-04-05","DYAN"
60,61,59,59,1913300,"2017-04-06","DYAN"
59,60,58,58,1113100,"2017-04-07","DYAN"
58,60,58,60,562900,"2017-04-10","DYAN"
60,60,59,59,1196300,"2017-04-11","DYAN"
58,60,58,59,1182000,"2017-04-12","DYAN"
60,60,58,58,272400,"2017-04-13","DYAN"
58,60,58,59,842300,"2017-04-17","DYAN"
60,60,59,60,607500,"2017-04-18","DYAN"
60,60,60,60,0,"2017-04-19","DYAN"
60,60,59,60,795000,"2017-04-20","DYAN"
60,61,59,60,3003400,"2017-04-21","DYAN"
60,61,59,60,1026900,"2017-04-25","DYAN"
60,61,59,59,376400,"2017-04-26","DYAN"
60,62,59,61,2213900,"2017-04-27","DYAN"
61,65,60,61,8265900,"2017-04-28","DYAN"
62,63,60,61,2775500,"2017-05-02","DYAN"
62,62,59,60,1163900,"2017-05-03","DYAN"
63,63,58,59,315300,"2017-05-04","DYAN"
59,59,57,59,939300,"2017-05-05","DYAN"
59,59,58,58,352300,"2017-05-08","DYAN"
59,59,57,57,3068000,"2017-05-09","DYAN"
59,60,57,57,5672800,"2017-05-10","DYAN"
57,58,56,57,1535800,"2017-05-12","DYAN"
57,58,57,57,1571900,"2017-05-15","DYAN"
57,59,56,57,789600,"2017-05-16","DYAN"
57,58,57,58,741600,"2017-05-17","DYAN"
58,58,57,57,612300,"2017-05-18","DYAN"
57,59,56,59,1744400,"2017-05-19","DYAN"
58,60,58,59,7802900,"2017-05-22","DYAN"
59,60,58,58,414700,"2017-05-23","DYAN"
58,59,57,59,504600,"2017-05-24","DYAN"
59,59,57,59,67800,"2017-05-26","DYAN"
59,59,57,59,48800,"2017-05-29","DYAN"
58,59,58,59,726500,"2017-05-30","DYAN"
59,60,58,59,1698400,"2017-05-31","DYAN"
59,59,59,59,0,"2017-06-01","DYAN"
59,61,59,61,6121600,"2017-06-02","DYAN"
61,62,58,59,16373300,"2017-06-05","DYAN"
58,61,58,58,1076400,"2017-06-06","DYAN"
58,59,57,58,1167900,"2017-06-07","DYAN"
59,59,57,57,717100,"2017-06-08","DYAN"
57,59,57,57,954600,"2017-06-09","DYAN"
57,58,57,57,188600,"2017-06-12","DYAN"
57,59,57,57,405600,"2017-06-13","DYAN"
57,59,57,58,1125000,"2017-06-14","DYAN"
57,58,57,57,395500,"2017-06-15","DYAN"
57,58,56,57,337900,"2017-06-16","DYAN"
58,58,57,57,628500,"2017-06-19","DYAN"
57,58,57,58,232000,"2017-06-20","DYAN"
58,58,57,57,221100,"2017-06-21","DYAN"
57,58,56,58,293300,"2017-06-22","DYAN"
58,58,58,58,0,"2017-06-23","DYAN"
58,58,58,58,0,"2017-06-26","DYAN"
58,58,58,58,0,"2017-06-27","DYAN"
58,58,58,58,0,"2017-06-28","DYAN"
58,58,58,58,0,"2017-06-29","DYAN"
58,58,58,58,0,"2017-06-30","DYAN"
58,58,57,58,25500,"2017-07-03","DYAN"
56,57,56,57,2002800,"2017-07-04","DYAN"
58,58,55,57,2303900,"2017-07-05","DYAN"
57,57,56,57,2080700,"2017-07-06","DYAN"
56,58,55,57,316000,"2017-07-07","DYAN"
57,57,57,57,0,"2017-07-10","DYAN"
56,57,56,57,148800,"2017-07-11","DYAN"
57,57,56,56,356400,"2017-07-12","DYAN"
56,57,56,57,829200,"2017-07-13","DYAN"
57,58,57,57,236100,"2017-07-14","DYAN"
57,57,57,57,353500,"2017-07-17","DYAN"
57,58,57,57,776400,"2017-07-18","DYAN"
59,59,56,56,5879200,"2017-07-19","DYAN"
57,57,56,56,334200,"2017-07-20","DYAN"
56,57,56,56,1195800,"2017-07-21","DYAN"
56,57,55,56,1235300,"2017-07-24","DYAN"
56,57,55,56,87600,"2017-07-25","DYAN"
55,57,55,57,452600,"2017-07-26","DYAN"
56,57,55,56,1105100,"2017-07-27","DYAN"
58,58,58,58,1000,"2017-07-28","DYAN"
57,57,55,56,1049000,"2017-07-31","DYAN"
56,56,54,55,587600,"2017-08-01","DYAN"
55,56,55,55,1272800,"2017-08-02","DYAN"
54,58,54,58,5073000,"2017-08-03","DYAN"
58,61,57,57,56179400,"2017-08-04","DYAN"
57,59,56,56,2881200,"2017-08-07","DYAN"
56,57,56,56,1779900,"2017-08-08","DYAN"
57,57,55,56,3986800,"2017-08-09","DYAN"
57,57,56,56,442000,"2017-08-10","DYAN"
56,58,55,57,2374700,"2017-08-11","DYAN"
57,57,56,56,1020500,"2017-08-14","DYAN"
57,57,55,57,3715000,"2017-08-15","DYAN"
57,57,56,56,696900,"2017-08-16","DYAN"
56,56,56,56,0,"2017-08-17","DYAN"
56,58,55,58,4113900,"2017-08-18","DYAN"
58,58,56,58,1650600,"2017-08-21","DYAN"
58,59,57,59,3908000,"2017-08-22","DYAN"
59,59,58,58,1279200,"2017-08-23","DYAN"
59,59,57,58,593200,"2017-08-24","DYAN"
59,59,57,59,2894600,"2017-08-25","DYAN"
67,67,58,61,3474100,"2017-08-28","DYAN"
60,62,59,61,1302200,"2017-08-29","DYAN"
61,61,59,61,672600,"2017-08-30","DYAN"
60,60,59,60,1291000,"2017-08-31","DYAN"
60,60,60,60,0,"2017-09-01","DYAN"
60,61,59,59,909300,"2017-09-04","DYAN"
58,60,58,58,346100,"2017-09-05","DYAN"
58,60,58,60,519700,"2017-09-06","DYAN"
60,60,59,60,183900,"2017-09-07","DYAN"
65,65,59,60,989200,"2017-09-08","DYAN"
59,61,59,61,957600,"2017-09-11","DYAN"
60,62,58,58,4241700,"2017-09-12","DYAN"
59,60,58,58,443300,"2017-09-13","DYAN"
59,59,58,59,10200,"2017-09-14","DYAN"
59,60,58,60,85700,"2017-09-15","DYAN"
59,60,57,59,857500,"2017-09-18","DYAN"
58,60,58,58,105200,"2017-09-19","DYAN"
58,59,58,58,25300,"2017-09-20","DYAN"
58,58,58,58,0,"2017-09-21","DYAN"
58,59,57,58,1468100,"2017-09-22","DYAN"
59,62,59,60,1935100,"2017-09-25","DYAN"
60,62,58,60,1743800,"2017-09-26","DYAN"
64,64,58,58,2527300,"2017-09-27","DYAN"
58,59,58,58,136600,"2017-09-28","DYAN"
58,59,57,58,844300,"2017-09-29","DYAN"
58,59,57,59,1089700,"2017-10-02","DYAN"
58,59,57,58,299000,"2017-10-03","DYAN"
58,59,57,59,3231900,"2017-10-04","DYAN"
59,59,57,58,283000,"2017-10-05","DYAN"
58,59,57,58,61000,"2017-10-06","DYAN"
58,58,57,58,94000,"2017-10-09","DYAN"
58,58,56,58,1006000,"2017-10-10","DYAN"
58,59,57,58,226600,"2017-10-11","DYAN"
57,58,57,58,647900,"2017-10-12","DYAN"
58,58,57,58,427700,"2017-10-13","DYAN"
58,58,57,57,46000,"2017-10-16","DYAN"
57,58,56,58,330700,"2017-10-17","DYAN"
58,58,56,57,450100,"2017-10-18","DYAN"
58,58,56,58,248700,"2017-10-19","DYAN"
58,58,56,57,1137600,"2017-10-20","DYAN"
57,58,57,58,143500,"2017-10-23","DYAN"
58,61,56,58,3715600,"2017-10-24","DYAN"
58,60,58,59,355900,"2017-10-25","DYAN"
58,59,57,58,324400,"2017-10-26","DYAN"
58,59,57,58,601200,"2017-10-27","DYAN"
57,59,57,58,191700,"2017-10-30","DYAN"
59,59,56,59,3295500,"2017-10-31","DYAN"
58,61,57,59,2947000,"2017-11-01","DYAN"
59,59,58,59,364700,"2017-11-02","DYAN"
59,59,54,58,2065200,"2017-11-03","DYAN"
58,58,56,58,375500,"2017-11-06","DYAN"
58,58,56,58,231400,"2017-11-07","DYAN"
56,58,56,57,650600,"2017-11-08","DYAN"
57,58,56,56,1713800,"2017-11-09","DYAN"
58,58,57,58,1526200,"2017-11-10","DYAN"
58,58,56,58,1690300,"2017-11-13","DYAN"
57,58,56,57,444900,"2017-11-14","DYAN"
58,58,56,56,20300,"2017-11-15","DYAN"
58,58,56,58,3300,"2017-11-16","DYAN"
57,57,57,57,1900,"2017-11-17","DYAN"
58,58,57,57,22300,"2017-11-20","DYAN"
58,58,56,56,2854700,"2017-11-21","DYAN"
58,58,57,58,2034900,"2017-11-22","DYAN"
58,58,57,58,816500,"2017-11-23","DYAN"
58,60,58,59,567200,"2017-11-24","DYAN"
57,58,57,57,1022500,"2017-11-27","DYAN"
57,59,56,59,8555600,"2017-11-28","DYAN"
59,61,57,57,25553700,"2017-11-29","DYAN"
57,58,56,56,352000,"2017-11-30","DYAN"
56,56,56,56,0,"2017-12-01","DYAN"
58,58,56,57,1047700,"2017-12-04","DYAN"
57,58,56,57,1740900,"2017-12-05","DYAN"
57,57,56,56,176300,"2017-12-06","DYAN"
56,56,56,56,405900,"2017-12-07","DYAN"
56,57,56,57,114200,"2017-12-08","DYAN"
57,58,56,56,363900,"2017-12-11","DYAN"
56,58,56,56,1288900,"2017-12-12","DYAN"
57,58,55,56,1716500,"2017-12-13","DYAN"
56,57,55,56,415100,"2017-12-14","DYAN"
55,57,55,57,377900,"2017-12-15","DYAN"
56,57,56,56,362500,"2017-12-18","DYAN"
55,57,55,57,943200,"2017-12-19","DYAN"
57,58,56,56,263300,"2017-12-20","DYAN"
57,57,56,56,67700,"2017-12-21","DYAN"
57,57,56,57,43800,"2017-12-22","DYAN"
57,57,57,57,0,"2017-12-25","DYAN"
57,57,57,57,0,"2017-12-26","DYAN"
57,57,56,57,32700,"2017-12-27","DYAN"
57,58,57,57,271000,"2017-12-28","DYAN"
56,57,55,56,236100,"2017-12-29","DYAN"
56,56,56,56,0,"2018-01-01","DYAN"
56,57,56,56,35800,"2018-01-02","DYAN"
56,57,56,57,121100,"2018-01-03","DYAN"
56,57,55,57,117300,"2018-01-04","DYAN"
57,57,56,57,45100,"2018-01-05","DYAN"
56,57,56,57,116600,"2018-01-08","DYAN"
57,58,54,56,4390800,"2018-01-09","DYAN"
56,57,55,57,9200,"2018-01-10","DYAN"
57,57,56,56,239500,"2018-01-11","DYAN"
56,57,55,56,813100,"2018-01-12","DYAN"
55,57,55,57,1767900,"2018-01-15","DYAN"
56,57,55,55,272500,"2018-01-16","DYAN"
55,56,55,55,144600,"2018-01-17","DYAN"
57,57,56,57,29600,"2018-01-18","DYAN"
56,57,55,56,287400,"2018-01-19","DYAN"
56,57,54,55,1122200,"2018-01-22","DYAN"
56,58,56,57,1377500,"2018-01-23","DYAN"
57,58,57,58,1203000,"2018-01-24","DYAN"
58,59,57,58,1559800,"2018-01-25","DYAN"
59,59,57,57,434300,"2018-01-26","DYAN"
57,59,57,58,516400,"2018-01-29","DYAN"
57,60,56,57,1442200,"2018-01-30","DYAN"
57,58,56,57,5376600,"2018-01-31","DYAN"
58,60,56,57,16116000,"2018-02-01","DYAN"
58,58,57,58,4206000,"2018-02-02","DYAN"
57,59,57,57,719100,"2018-02-05","DYAN"
57,58,57,57,1413700,"2018-02-06","DYAN"
58,59,57,58,516500,"2018-02-07","DYAN"
58,58,57,57,174500,"2018-02-08","DYAN"
57,58,57,57,309600,"2018-02-09","DYAN"
58,59,57,58,446400,"2018-02-12","DYAN"
58,59,57,57,12656900,"2018-02-13","DYAN"
57,60,57,59,6589800,"2018-02-14","DYAN"
58,62,58,59,9498000,"2018-02-15","DYAN"
59,59,59,59,0,"2018-02-16","DYAN"
60,60,58,60,914200,"2018-02-19","DYAN"
59,60,58,59,226200,"2018-02-20","DYAN"
59,59,58,58,1379100,"2018-02-21","DYAN"
58,60,58,58,2717000,"2018-02-22","DYAN"
59,60,58,59,696600,"2018-02-23","DYAN"
59,61,59,60,5810000,"2018-02-26","DYAN"
60,61,60,60,2286200,"2018-02-27","DYAN"
60,66,60,65,17874000,"2018-02-28","DYAN"
65,67,63,64,5458200,"2018-03-01","DYAN"
65,68,61,61,7705800,"2018-03-02","DYAN"
65,67,62,65,10684000,"2018-03-05","DYAN"
65,67,64,65,1873200,"2018-03-06","DYAN"
65,67,63,65,6483900,"2018-03-07","DYAN"
65,70,62,65,4615200,"2018-03-08","DYAN"
66,71,64,67,2437300,"2018-03-09","DYAN"
67,75,67,72,21374100,"2018-03-12","DYAN"
74,94,72,88,94410700,"2018-03-13","DYAN"
89,94,81,82,34636800,"2018-03-14","DYAN"
83,85,81,82,6259900,"2018-03-15","DYAN"
83,110,79,110,191047400,"2018-03-16","DYAN"
115,144,106,111,571929900,"2018-03-19","DYAN"
120,130,110,117,161115900,"2018-03-20","DYAN"
119,122,103,105,56760700,"2018-03-21","DYAN"
113,113,95,98,46227400,"2018-03-22","DYAN"
103,109,92,100,55007500,"2018-03-23","DYAN"
100,105,98,99,33057200,"2018-03-26","DYAN"
100,107,96,98,43350800,"2018-03-27","DYAN"
99,100,90,92,12554400,"2018-03-28","DYAN"
92,96,88,91,14944600,"2018-03-29","DYAN"
91,91,91,91,0,"2018-03-30","DYAN"
93,122,92,122,447015100,"2018-04-02","DYAN"
124,135,113,116,330510100,"2018-04-03","DYAN"
120,120,104,107,81665900,"2018-04-04","DYAN"
108,120,107,111,78852100,"2018-04-05","DYAN"
115,116,109,112,44116300,"2018-04-06","DYAN"
112,114,106,109,25789900,"2018-04-09","DYAN"
111,115,107,109,45010700,"2018-04-10","DYAN"
110,115,105,107,45672000,"2018-04-11","DYAN"
107,108,105,108,15693800,"2018-04-12","DYAN"
109,115,107,110,48296800,"2018-04-13","DYAN"
110,110,110,110,0,"2018-04-16","DYAN"
110,110,110,110,0,"2018-04-17","DYAN"
105,105,100,100,19405700,"2018-04-18","DYAN"
100,100,100,100,0,"2018-04-19","DYAN"
100,100,100,100,0,"2018-04-20","DYAN"
109,109,102,103,26780300,"2018-04-23","DYAN"
104,104,99,99,13421800,"2018-04-24","DYAN"
99,99,99,99,0,"2018-04-25","DYAN"
99,99,99,99,0,"2018-04-26","DYAN"
99,99,99,99,0,"2018-04-27","DYAN"
95,107,95,96,50295000,"2018-04-30","DYAN"
96,96,96,96,0,"2018-05-01","DYAN"
97,97,90,94,15705400,"2018-05-02","DYAN"
94,94,83,83,25328300,"2018-05-03","DYAN"
84,86,78,79,11883700,"2018-05-04","DYAN"
82,82,74,80,19786400,"2018-05-07","DYAN"
85,89,79,79,59058700,"2018-05-08","DYAN"
81,83,75,78,15668100,"2018-05-09","DYAN"
78,78,78,78,0,"2018-05-10","DYAN"
81,85,78,78,18229400,"2018-05-11","DYAN"
79,80,75,77,9770600,"2018-05-14","DYAN"
76,82,76,78,19722400,"2018-05-15","DYAN"
80,84,77,81,43322000,"2018-05-16","DYAN"
84,102,83,95,254404300,"2018-05-17","DYAN"
100,100,88,91,39427500,"2018-05-18","DYAN"
91,92,87,87,16521800,"2018-05-21","DYAN"
88,89,85,88,10353200,"2018-05-22","DYAN"
88,98,88,91,55307400,"2018-05-23","DYAN"
92,92,87,88,19525100,"2018-05-24","DYAN"
88,89,86,87,6959100,"2018-05-25","DYAN"
87,90,85,85,13941900,"2018-05-28","DYAN"
85,85,85,85,0,"2018-05-29","DYAN"
85,90,85,86,15838700,"2018-05-30","DYAN"
87,88,84,85,4141200,"2018-05-31","DYAN"
85,85,85,85,0,"2018-06-01","DYAN"
85,86,83,84,6024800,"2018-06-04","DYAN"
84,87,82,82,8670000,"2018-06-05","DYAN"
82,85,81,82,6609500,"2018-06-06","DYAN"
83,89,81,82,25385200,"2018-06-07","DYAN"
83,88,81,81,19197900,"2018-06-08","DYAN"
81,81,81,81,0,"2018-06-11","DYAN"
81,81,81,81,0,"2018-06-12","DYAN"
81,81,81,81,0,"2018-06-13","DYAN"
81,81,81,81,0,"2018-06-14","DYAN"
81,81,81,81,0,"2018-06-15","DYAN"
81,81,81,81,0,"2018-06-18","DYAN"
81,81,81,81,0,"2018-06-19","DYAN"
81,83,79,80,5556100,"2018-06-20","DYAN"
80,81,77,77,4243300,"2018-06-21","DYAN"
78,80,76,77,11185300,"2018-06-22","DYAN"
77,79,69,69,15403500,"2018-06-25","DYAN"
70,70,66,68,6649700,"2018-06-26","DYAN"
69,73,65,69,21251200,"2018-06-27","DYAN"
70,72,65,65,18347500,"2018-06-28","DYAN"
65,67,62,63,4567900,"2018-06-29","DYAN"
65,65,60,60,4742400,"2018-07-02","DYAN"
62,63,55,59,17771800,"2018-07-03","DYAN"
59,61,55,57,29932500,"2018-07-04","DYAN"
58,58,55,55,8616700,"2018-07-05","DYAN"
55,57,55,56,5309700,"2018-07-06","DYAN"
57,65,56,60,41989500,"2018-07-09","DYAN"
63,67,60,64,27684200,"2018-07-10","DYAN"
62,64,61,62,7697000,"2018-07-11","DYAN"
63,66,62,63,6994500,"2018-07-12","DYAN"
64,65,63,64,3380800,"2018-07-13","DYAN"
65,86,63,78,149527900,"2018-07-16","DYAN"
79,80,73,73,23904300,"2018-07-17","DYAN"
73,75,70,71,10569900,"2018-07-18","DYAN"
72,75,71,72,6828600,"2018-07-19","DYAN"
73,78,72,73,16469900,"2018-07-20","DYAN"
74,76,72,73,7012900,"2018-07-23","DYAN"
73,74,71,71,3788100,"2018-07-24","DYAN"
71,73,70,71,6886100,"2018-07-25","DYAN"
72,74,71,72,6522400,"2018-07-26","DYAN"
73,79,72,75,23984800,"2018-07-27","DYAN"
77,77,74,74,9504100,"2018-07-30","DYAN"
75,76,72,74,9853600,"2018-07-31","DYAN"
75,79,74,75,21442700,"2018-08-01","DYAN"
76,77,74,75,5588400,"2018-08-02","DYAN"
75,76,73,73,4972000,"2018-08-03","DYAN"
73,74,71,72,7238900,"2018-08-06","DYAN"
72,72,70,71,4246700,"2018-08-07","DYAN"
72,72,70,71,3337900,"2018-08-08","DYAN"
73,95,71,95,175030200,"2018-08-09","DYAN"
100,103,83,89,114234900,"2018-08-10","DYAN"
87,90,80,82,19011900,"2018-08-13","DYAN"
82,95,78,91,49751800,"2018-08-14","DYAN"
95,95,84,86,41441500,"2018-08-15","DYAN"
86,87,81,83,25311900,"2018-08-16","DYAN"
83,83,83,83,0,"2018-08-17","DYAN"
85,93,83,87,51755600,"2018-08-20","DYAN"
86,88,84,85,10787600,"2018-08-21","DYAN"
85,85,85,85,0,"2018-08-22","DYAN"
81,87,81,83,6869800,"2018-08-23","DYAN"
79,85,79,82,3187200,"2018-08-24","DYAN"
81,86,81,83,19527600,"2018-08-27","DYAN"
83,95,83,90,97823800,"2018-08-28","DYAN"
91,91,87,89,15898900,"2018-08-29","DYAN"
87,90,85,87,4470000,"2018-08-30","DYAN"
85,87,84,85,6882000,"2018-08-31","DYAN"
83,88,83,85,6534800,"2018-09-03","DYAN"
85,85,81,82,8312500,"2018-09-04","DYAN"
80,81,70,77,29832500,"2018-09-05","DYAN"
77,77,74,76,7183300,"2018-09-06","DYAN"
74,80,74,78,2940000,"2018-09-07","DYAN"
80,83,78,81,9970700,"2018-09-10","DYAN"
81,81,81,81,0,"2018-09-11","DYAN"
81,88,81,83,26604500,"2018-09-12","DYAN"
83,85,82,83,9001500,"2018-09-13","DYAN"
83,87,83,85,10376600,"2018-09-14","DYAN"
85,94,83,91,45002400,"2018-09-17","DYAN"
91,94,87,88,18742200,"2018-09-18","DYAN"
88,94,86,88,16177900,"2018-09-19","DYAN"
88,115,88,100,302985700,"2018-09-20","DYAN"
101,103,95,100,45263600,"2018-09-21","DYAN"
100,104,96,97,25433800,"2018-09-24","DYAN"
97,101,95,97,20653700,"2018-09-25","DYAN"
98,102,94,95,29950900,"2018-09-26","DYAN"
95,98,94,95,17603100,"2018-09-27","DYAN"
96,97,91,94,21904200,"2018-09-28","DYAN"
94,103,93,99,61549100,"2018-10-01","DYAN"
99,100,94,95,20456500,"2018-10-02","DYAN"
90,96,90,95,10758400,"2018-10-03","DYAN"
90,96,90,94,6858900,"2018-10-04","DYAN"
95,108,92,102,65094100,"2018-10-05","DYAN"
105,106,97,98,32846200,"2018-10-08","DYAN"
94,102,94,99,20410300,"2018-10-09","DYAN"
96,103,96,100,19921800,"2018-10-10","DYAN"
98,101,95,98,22016900,"2018-10-11","DYAN"
95,99,95,96,7684900,"2018-10-12","DYAN"
95,98,93,95,13673500,"2018-10-15","DYAN"
93,96,90,91,28214500,"2018-10-16","DYAN"
91,95,91,93,14987800,"2018-10-17","DYAN"
94,96,92,93,11133900,"2018-10-18","DYAN"
93,94,92,92,4986800,"2018-10-19","DYAN"
92,93,91,91,7408000,"2018-10-22","DYAN"
91,92,90,90,6776400,"2018-10-23","DYAN"
92,93,86,86,25050000,"2018-10-24","DYAN"
85,90,83,88,11291200,"2018-10-25","DYAN"
91,93,88,90,16187000,"2018-10-26","DYAN"
92,92,87,87,8092700,"2018-10-29","DYAN"
90,90,83,84,6198300,"2018-10-30","DYAN"
85,86,83,84,6889000,"2018-10-31","DYAN"
85,88,84,86,13177800,"2018-11-01","DYAN"
87,87,83,84,5525200,"2018-11-02","DYAN"
85,85,83,85,3078000,"2018-11-05","DYAN"
87,87,85,85,4138800,"2018-11-06","DYAN"
87,87,84,85,9436000,"2018-11-07","DYAN"
85,88,84,86,6540600,"2018-11-08","DYAN"
86,86,84,84,3591800,"2018-11-09","DYAN"
84,84,80,81,7030000,"2018-11-12","DYAN"
82,90,80,90,36136300,"2018-11-13","DYAN"
91,92,83,84,29609400,"2018-11-14","DYAN"
84,85,81,82,9012600,"2018-11-15","DYAN"
82,84,82,82,5164400,"2018-11-16","DYAN"
83,83,81,82,3589900,"2018-11-19","DYAN"
82,82,82,82,0,"2018-11-20","DYAN"
81,82,79,80,8891400,"2018-11-21","DYAN"
80,81,79,79,6816800,"2018-11-22","DYAN"
78,80,78,79,3775800,"2018-11-23","DYAN"
77,80,77,79,3372800,"2018-11-26","DYAN"
80,81,79,79,5301700,"2018-11-27","DYAN"
79,83,78,80,10355500,"2018-11-28","DYAN"
81,82,79,80,2612100,"2018-11-29","DYAN"
80,80,77,78,6635300,"2018-11-30","DYAN"
77,82,77,80,4828800,"2018-12-03","DYAN"
81,84,80,83,9598000,"2018-12-04","DYAN"
83,86,80,82,9581900,"2018-12-05","DYAN"
82,82,79,80,4079100,"2018-12-06","DYAN"
80,81,79,79,3932900,"2018-12-07","DYAN"
79,79,78,78,2090300,"2018-12-10","DYAN"
78,80,78,79,2284100,"2018-12-11","DYAN"
79,81,78,80,2248900,"2018-12-12","DYAN"
79,80,78,79,3631000,"2018-12-13","DYAN"
79,80,79,79,1506900,"2018-12-14","DYAN"
79,80,78,78,1828400,"2018-12-17","DYAN"
77,80,77,79,2872000,"2018-12-18","DYAN"
77,79,77,78,3616100,"2018-12-19","DYAN"
77,78,76,77,3066600,"2018-12-20","DYAN"
75,79,75,78,6716100,"2018-12-21","DYAN"
78,78,78,78,0,"2018-12-24","DYAN"
78,78,78,78,0,"2018-12-25","DYAN"
78,78,77,77,842100,"2018-12-26","DYAN"
77,80,77,77,1835500,"2018-12-27","DYAN"
79,79,77,77,2096000,"2018-12-28","DYAN"
77,77,77,77,0,"2018-12-31","DYAN"
77,77,77,77,0,"2019-01-01","DYAN"
78,79,77,78,2564600,"2019-01-02","DYAN"
77,80,77,79,3145000,"2019-01-03","DYAN"
79,80,78,78,2404200,"2019-01-04","DYAN"
78,81,78,80,6031300,"2019-01-07","DYAN"
82,86,80,83,32941800,"2019-01-08","DYAN"
83,84,82,82,5940700,"2019-01-09","DYAN"
81,84,81,83,3442700,"2019-01-10","DYAN"
81,85,81,84,8902000,"2019-01-11","DYAN"
82,85,82,84,5279100,"2019-01-14","DYAN"
82,85,82,83,3046300,"2019-01-15","DYAN"
82,85,82,85,3312700,"2019-01-16","DYAN"
81,86,81,84,5604700,"2019-01-17","DYAN"
82,84,82,83,2816500,"2019-01-18","DYAN"
83,85,82,83,3960500,"2019-01-21","DYAN"
83,85,82,84,3918000,"2019-01-22","DYAN"
83,85,83,84,5038900,"2019-01-23","DYAN"
84,91,84,89,36858200,"2019-01-24","DYAN"
89,91,86,87,17804800,"2019-01-25","DYAN"
87,88,84,85,13857100,"2019-01-28","DYAN"
83,86,83,86,2152700,"2019-01-29","DYAN"
86,87,83,84,6263600,"2019-01-30","DYAN"
83,86,83,84,5415700,"2019-01-31","DYAN"
83,86,83,85,3155100,"2019-02-01","DYAN"
84,86,84,84,2284400,"2019-02-04","DYAN"
84,84,84,84,0,"2019-02-05","DYAN"
84,97,84,94,51709400,"2019-02-06","DYAN"
94,95,87,87,38112500,"2019-02-07","DYAN"
88,90,85,87,13528300,"2019-02-08","DYAN"
86,93,86,91,17059800,"2019-02-11","DYAN"
89,94,87,91,14790000,"2019-02-12","DYAN"
92,94,89,91,6996900,"2019-02-13","DYAN"
87,92,87,89,3484900,"2019-02-14","DYAN"
85,90,85,87,4800500,"2019-02-15","DYAN"
86,89,86,88,4823300,"2019-02-18","DYAN"
89,89,84,87,11043600,"2019-02-19","DYAN"
87,90,86,90,6991800,"2019-02-20","DYAN"
89,91,88,89,3653100,"2019-02-21","DYAN"
88,90,88,89,2853400,"2019-02-22","DYAN"
89,91,88,90,5912700,"2019-02-25","DYAN"
88,91,88,89,2058500,"2019-02-26","DYAN"
89,93,89,91,12540600,"2019-02-27","DYAN"
92,93,87,88,14424600,"2019-02-28","DYAN"
89,90,88,89,2408000,"2019-03-01","DYAN"
92,92,89,90,5826400,"2019-03-04","DYAN"
90,91,88,88,3719400,"2019-03-05","DYAN"
89,90,88,88,2401800,"2019-03-06","DYAN"
88,88,88,88,0,"2019-03-07","DYAN"
90,90,87,88,5597600,"2019-03-08","DYAN"
88,89,86,87,2170700,"2019-03-11","DYAN"
86,88,86,88,4011600,"2019-03-12","DYAN"
88,88,86,86,1487700,"2019-03-13","DYAN"
86,87,86,86,683600,"2019-03-14","DYAN"
87,88,86,87,2508500,"2019-03-15","DYAN"
88,89,86,88,997300,"2019-03-18","DYAN"
88,88,87,88,269800,"2019-03-19","DYAN"
87,88,87,87,3074800,"2019-03-20","DYAN"
87,88,87,87,867200,"2019-03-21","DYAN"
87,88,87,87,1151700,"2019-03-22","DYAN"
87,93,87,90,12228800,"2019-03-25","DYAN"
90,92,88,88,3264700,"2019-03-26","DYAN"
90,91,89,89,1348500,"2019-03-27","DYAN"
88,91,88,89,4602900,"2019-03-28","DYAN"
91,102,91,96,54850900,"2019-03-29","DYAN"
96,102,96,97,28546500,"2019-04-01","DYAN"
98,102,94,95,15251300,"2019-04-02","DYAN"
95,95,95,95,0,"2019-04-03","DYAN"
94,99,94,97,18149400,"2019-04-04","DYAN"
97,108,95,103,41231900,"2019-04-05","DYAN"
105,114,103,108,84468500,"2019-04-08","DYAN"
111,112,105,108,21653500,"2019-04-09","DYAN"
108,108,104,104,5728600,"2019-04-10","DYAN"
104,120,103,109,87153900,"2019-04-11","DYAN"
115,115,109,109,16483800,"2019-04-12","DYAN"
110,126,107,124,91114100,"2019-04-15","DYAN"
126,139,121,128,121118700,"2019-04-16","DYAN"
128,128,128,128,0,"2019-04-17","DYAN"
130,137,127,129,64231200,"2019-04-18","DYAN"
129,129,129,129,0,"2019-04-19","DYAN"
136,136,127,127,19782800,"2019-04-22","DYAN"
127,139,121,135,56196200,"2019-04-23","DYAN"
135,137,132,133,18530300,"2019-04-24","DYAN"
133,137,130,130,14785800,"2019-04-25","DYAN"
130,137,124,134,21338900,"2019-04-26","DYAN"
128,136,128,135,12076000,"2019-04-29","DYAN"
134,138,128,131,20999900,"2019-04-30","DYAN"
131,131,131,131,0,"2019-05-01","DYAN"
130,130,112,114,52864000,"2019-05-02","DYAN"
114,119,106,116,17495200,"2019-05-03","DYAN"
115,117,111,115,12759800,"2019-05-06","DYAN"
115,117,113,115,5930300,"2019-05-07","DYAN"
116,116,111,115,8581100,"2019-05-08","DYAN"
115,116,112,114,5618900,"2019-05-09","DYAN"
105,118,105,118,18664600,"2019-05-10","DYAN"
114,119,114,116,8703000,"2019-05-13","DYAN"
116,116,112,113,2893100,"2019-05-14","DYAN"
113,116,110,110,6000900,"2019-05-15","DYAN"
103,110,101,108,8091900,"2019-05-16","DYAN"
108,113,108,113,8542000,"2019-05-17","DYAN"
114,116,110,114,8885000,"2019-05-20","DYAN"
104,120,104,118,14846200,"2019-05-21","DYAN"
108,122,108,118,4627800,"2019-05-22","DYAN"
118,120,117,118,2602200,"2019-05-23","DYAN"
118,118,116,117,1470800,"2019-05-24","DYAN"
117,120,116,117,2795100,"2019-05-27","DYAN"
117,117,114,114,4239600,"2019-05-28","DYAN"
104,116,104,115,620500,"2019-05-29","DYAN"
115,115,115,115,0,"2019-05-30","DYAN"
114,119,113,115,2492100,"2019-05-31","DYAN"
115,115,115,115,0,"2019-06-03","DYAN"
115,115,115,115,0,"2019-06-04","DYAN"
115,115,115,115,0,"2019-06-05","DYAN"
115,115,115,115,0,"2019-06-06","DYAN"
115,115,115,115,0,"2019-06-07","DYAN"
117,120,115,115,2679400,"2019-06-10","DYAN"
115,120,115,117,2679100,"2019-06-11","DYAN"
117,119,116,116,2292700,"2019-06-12","DYAN"
116,117,115,115,1412700,"2019-06-13","DYAN"
115,117,112,112,2948900,"2019-06-14","DYAN"
112,116,112,114,5275100,"2019-06-17","DYAN"
114,116,113,116,2465900,"2019-06-18","DYAN"
NA,NA,NA,NA,NA,"2019-06-19","DYAN"
122,124,121,122,8822000,"2019-06-20","DYAN"
122,122,120,120,4433300,"2019-06-21","DYAN"
120,125,120,122,7053100,"2019-06-24","DYAN"
122,126,122,124,8553900,"2019-06-25","DYAN"
125,138,125,137,48335600,"2019-06-26","DYAN"
137,138,132,133,13689500,"2019-06-27","DYAN"
133,135,130,131,8871900,"2019-06-28","DYAN"
132,138,131,135,9304500,"2019-07-01","DYAN"
137,142,133,134,23124900,"2019-07-02","DYAN"
134,136,131,132,6665100,"2019-07-03","DYAN"
133,149,133,142,56777100,"2019-07-04","DYAN"
143,144,135,140,23824000,"2019-07-05","DYAN"
140,145,139,139,17793600,"2019-07-08","DYAN"
139,143,137,137,9069400,"2019-07-09","DYAN"
137,141,137,140,5112600,"2019-07-10","DYAN"
142,146,140,145,14621400,"2019-07-11","DYAN"
146,148,142,142,10891500,"2019-07-12","DYAN"
143,145,141,143,5486300,"2019-07-15","DYAN"
143,144,141,143,6423100,"2019-07-16","DYAN"
141,144,141,142,4730300,"2019-07-17","DYAN"
132,149,132,147,20181000,"2019-07-18","DYAN"
147,153,145,147,15496400,"2019-07-19","DYAN"
147,148,144,146,5408500,"2019-07-22","DYAN"
146,148,144,147,5147500,"2019-07-23","DYAN"
147,149,146,146,1684700,"2019-07-24","DYAN"
146,149,141,144,7438100,"2019-07-25","DYAN"
143,145,142,144,2387200,"2019-07-26","DYAN"
144,145,142,144,3920900,"2019-07-29","DYAN"
144,152,144,150,14945000,"2019-07-30","DYAN"
150,150,143,143,6796300,"2019-07-31","DYAN"
144,144,137,139,11214300,"2019-08-01","DYAN"
139,139,124,126,19552600,"2019-08-02","DYAN"
128,131,121,130,7533700,"2019-08-05","DYAN"
129,145,122,145,15892700,"2019-08-06","DYAN"
145,147,130,138,4558800,"2019-08-07","DYAN"
128,139,128,134,3481800,"2019-08-08","DYAN"
134,136,129,130,3968500,"2019-08-09","DYAN"
130,135,129,130,1545400,"2019-08-12","DYAN"
128,134,128,134,2642900,"2019-08-13","DYAN"
134,136,131,132,2118300,"2019-08-14","DYAN"
132,133,128,128,3858600,"2019-08-15","DYAN"
128,134,128,130,3995700,"2019-08-16","DYAN"
130,133,128,128,2528400,"2019-08-19","DYAN"
128,133,126,129,3115000,"2019-08-20","DYAN"
132,132,125,125,1134700,"2019-08-21","DYAN"
125,131,122,125,7499800,"2019-08-22","DYAN"
125,129,118,126,6442200,"2019-08-23","DYAN"
125,125,122,123,2299500,"2019-08-26","DYAN"
125,125,119,123,2227200,"2019-08-27","DYAN"
126,126,119,119,3632400,"2019-08-28","DYAN"
119,125,118,120,9720800,"2019-08-29","DYAN"
110,135,110,135,11620700,"2019-08-30","DYAN"
135,135,123,125,12627100,"2019-09-02","DYAN"
125,129,125,126,4094500,"2019-09-03","DYAN"
124,135,124,129,8843100,"2019-09-04","DYAN"
125,134,125,130,1906200,"2019-09-05","DYAN"
131,134,130,130,1890400,"2019-09-06","DYAN"
128,135,128,129,1960800,"2019-09-09","DYAN"
129,135,127,131,10693600,"2019-09-10","DYAN"
131,134,130,131,1390100,"2019-09-11","DYAN"
132,132,128,128,1651200,"2019-09-12","DYAN"
118,131,118,128,886800,"2019-09-13","DYAN"
130,130,125,127,758100,"2019-09-16","DYAN"
126,135,126,130,5249800,"2019-09-17","DYAN"
129,134,129,130,1092700,"2019-09-18","DYAN"
130,134,129,131,5684600,"2019-09-19","DYAN"
131,133,130,131,629500,"2019-09-20","DYAN"
131,134,128,130,370500,"2019-09-23","DYAN"
130,132,128,128,1805900,"2019-09-24","DYAN"
128,129,127,128,1047100,"2019-09-25","DYAN"
128,131,125,126,1465600,"2019-09-26","DYAN"
128,128,124,125,1868400,"2019-09-27","DYAN"
127,130,126,127,2416500,"2019-09-30","DYAN"
129,129,127,128,944300,"2019-10-01","DYAN"
128,129,125,126,1397400,"2019-10-02","DYAN"
124,127,124,124,2059300,"2019-10-03","DYAN"
126,127,124,126,1306800,"2019-10-04","DYAN"
126,130,124,126,3017200,"2019-10-07","DYAN"
126,128,125,125,1161400,"2019-10-08","DYAN"
125,129,124,125,2215300,"2019-10-09","DYAN"
125,127,122,125,1988900,"2019-10-10","DYAN"
124,125,123,123,1268400,"2019-10-11","DYAN"
124,125,123,124,609000,"2019-10-14","DYAN"
125,130,124,127,5890800,"2019-10-15","DYAN"
127,131,124,127,3214700,"2019-10-16","DYAN"
129,130,126,126,2373900,"2019-10-17","DYAN"
126,130,126,128,2039200,"2019-10-18","DYAN"
128,132,126,129,3316900,"2019-10-21","DYAN"
129,135,128,132,5574700,"2019-10-22","DYAN"
131,140,130,130,13652200,"2019-10-23","DYAN"
130,132,130,132,1123400,"2019-10-24","DYAN"
132,132,130,130,118300,"2019-10-25","DYAN"
130,131,126,127,2522500,"2019-10-28","DYAN"
128,136,128,131,3529800,"2019-10-29","DYAN"
131,135,130,131,3756200,"2019-10-30","DYAN"
131,135,130,132,4431700,"2019-10-31","DYAN"
132,135,130,133,7680000,"2019-11-01","DYAN"
133,135,131,131,1352600,"2019-11-04","DYAN"
131,135,131,132,4866100,"2019-11-05","DYAN"
133,135,131,131,4202500,"2019-11-06","DYAN"
134,134,129,130,1430800,"2019-11-07","DYAN"
129,134,127,131,3801000,"2019-11-08","DYAN"
134,134,130,130,322300,"2019-11-11","DYAN"
131,131,129,131,367200,"2019-11-12","DYAN"
133,135,131,131,5682500,"2019-11-13","DYAN"
131,135,129,131,10575400,"2019-11-14","DYAN"
131,132,127,130,5310100,"2019-11-15","DYAN"
130,130,123,123,5330000,"2019-11-18","DYAN"
123,125,114,116,12286700,"2019-11-19","DYAN"
120,120,112,112,3524600,"2019-11-20","DYAN"
112,112,108,110,4892100,"2019-11-21","DYAN"
110,110,74,104,14533300,"2019-11-22","DYAN"
93,108,90,106,1990400,"2019-11-25","DYAN"
100,112,100,107,1182300,"2019-11-26","DYAN"
104,110,104,110,539700,"2019-11-27","DYAN"
110,115,110,114,1867700,"2019-11-28","DYAN"
114,123,113,123,3762800,"2019-11-29","DYAN"
123,123,114,114,2357100,"2019-12-02","DYAN"
111,116,111,111,413800,"2019-12-03","DYAN"
106,112,106,108,129100,"2019-12-04","DYAN"
107,112,107,109,94200,"2019-12-05","DYAN"
99,110,99,109,121700,"2019-12-06","DYAN"
109,115,109,111,90800,"2019-12-09","DYAN"
101,114,101,105,479300,"2019-12-10","DYAN"
106,108,104,104,257800,"2019-12-11","DYAN"
104,107,104,105,44300,"2019-12-12","DYAN"
105,106,103,104,116300,"2019-12-13","DYAN"
102,108,102,103,91800,"2019-12-16","DYAN"
100,104,99,102,608000,"2019-12-17","DYAN"
102,102,101,102,88500,"2019-12-18","DYAN"
100,105,100,104,131300,"2019-12-19","DYAN"
102,102,100,101,564600,"2019-12-20","DYAN"
91,105,91,101,741700,"2019-12-23","DYAN"
99,110,99,108,360700,"2019-12-26","DYAN"
98,112,98,112,393300,"2019-12-27","DYAN"
112,120,110,118,1794800,"2019-12-30","DYAN"
118,118,113,115,117700,"2020-01-02","DYAN"
118,118,108,111,90700,"2020-01-03","DYAN"
111,114,106,112,212600,"2020-01-06","DYAN"
112,112,112,112,600,"2020-01-07","DYAN"
107,109,107,108,59400,"2020-01-08","DYAN"
108,110,105,108,27300,"2020-01-09","DYAN"
109,109,100,106,322300,"2020-01-10","DYAN"
106,106,100,104,253100,"2020-01-13","DYAN"
103,104,100,103,304300,"2020-01-14","DYAN"
103,103,100,101,421200,"2020-01-15","DYAN"
101,101,95,98,6898900,"2020-01-16","DYAN"
88,100,88,94,11896400,"2020-01-17","DYAN"
96,100,96,97,121400,"2020-01-20","DYAN"
87,99,87,97,414300,"2020-01-21","DYAN"
94,97,69,72,124589700,"2020-01-22","DYAN"
73,78,69,73,37203700,"2020-01-23","DYAN"
73,81,73,75,67425900,"2020-01-24","DYAN"
72,77,71,71,8259400,"2020-01-27","DYAN"
71,73,65,68,11528900,"2020-01-28","DYAN"
69,69,66,67,5017800,"2020-01-29","DYAN"
60,68,60,66,4657700,"2020-01-30","DYAN"
68,75,65,71,32315100,"2020-01-31","DYAN"
71,71,62,66,5748700,"2020-02-03","DYAN"
66,70,66,67,3713900,"2020-02-04","DYAN"
68,71,66,66,1093400,"2020-02-05","DYAN"
56,71,56,67,5428500,"2020-02-06","DYAN"
70,70,67,68,1719700,"2020-02-07","DYAN"
70,70,66,68,350200,"2020-02-10","DYAN"
68,68,65,66,1277700,"2020-02-11","DYAN"
56,69,56,67,1578900,"2020-02-12","DYAN"
67,70,64,64,3033100,"2020-02-13","DYAN"
66,67,63,63,447100,"2020-02-14","DYAN"
63,65,61,61,655200,"2020-02-17","DYAN"
52,64,52,61,1563600,"2020-02-18","DYAN"
65,65,61,64,988500,"2020-02-19","DYAN"
67,67,62,64,518100,"2020-02-20","DYAN"
66,67,63,64,1207600,"2020-02-21","DYAN"
64,66,61,65,191500,"2020-02-24","DYAN"
66,66,62,64,351000,"2020-02-25","DYAN"
63,63,53,58,16142300,"2020-02-26","DYAN"
59,64,54,55,22785100,"2020-02-27","DYAN"
50,57,50,52,6098000,"2020-02-28","DYAN"
50,54,50,53,4248700,"2020-03-02","DYAN"
52,60,52,54,13696800,"2020-03-03","DYAN"
54,57,52,55,4508900,"2020-03-04","DYAN"
56,56,53,54,1595500,"2020-03-05","DYAN"
55,55,53,53,809800,"2020-03-06","DYAN"
53,55,51,51,9332100,"2020-03-09","DYAN"
51,53,51,53,3151100,"2020-03-10","DYAN"
53,54,51,52,2941100,"2020-03-11","DYAN"
53,54,50,51,12115200,"2020-03-12","DYAN"
50,51,50,50,4723700,"2020-03-13","DYAN"
50,51,50,50,582800,"2020-03-16","DYAN"
50,50,50,50,424500,"2020-03-17","DYAN"
50,50,50,50,950700,"2020-03-18","DYAN"
50,50,50,50,251900,"2020-03-19","DYAN"
50,50,50,50,36800,"2020-03-20","DYAN"
50,50,50,50,4100,"2020-03-23","DYAN"
50,50,50,50,23100,"2020-03-24","DYAN"
50,50,50,50,689500,"2020-03-26","DYAN"
50,52,50,51,3428200,"2020-03-27","DYAN"
52,52,50,51,336200,"2020-03-30","DYAN"
51,51,50,50,252400,"2020-03-31","DYAN"
50,50,50,50,19800,"2020-04-01","DYAN"
50,50,50,50,322300,"2020-04-02","DYAN"
50,51,50,51,1551600,"2020-04-03","DYAN"
51,51,50,51,1469800,"2020-04-06","DYAN"
51,51,50,50,1217400,"2020-04-07","DYAN"
50,51,50,50,388400,"2020-04-08","DYAN"
50,50,50,50,108000,"2020-04-09","DYAN"
50,51,50,50,130100,"2020-04-13","DYAN"
50,50,50,50,126400,"2020-04-14","DYAN"
51,51,50,50,186900,"2020-04-15","DYAN"
50,50,50,50,0,"2020-04-16","DYAN"
50,50,50,50,33200,"2020-04-17","DYAN"
50,50,50,50,2200,"2020-04-20","DYAN"
50,50,50,50,3300,"2020-04-21","DYAN"
50,50,50,50,515100,"2020-04-22","DYAN"
50,50,50,50,116300,"2020-04-23","DYAN"
50,50,50,50,1524600,"2020-04-24","DYAN"
50,50,50,50,798200,"2020-04-27","DYAN"
51,51,50,50,149300,"2020-04-28","DYAN"
51,51,50,50,1576000,"2020-04-29","DYAN"
51,51,50,50,22700,"2020-04-30","DYAN"
50,51,50,50,36400,"2020-05-04","DYAN"
50,50,50,50,445200,"2020-05-05","DYAN"
50,50,50,50,35500,"2020-05-06","DYAN"
51,51,50,50,1470600,"2020-05-08","DYAN"
50,50,50,50,38900,"2020-05-11","DYAN"
51,52,50,50,29900,"2020-05-12","DYAN"
50,50,50,50,0,"2020-05-13","DYAN"
50,51,50,50,463600,"2020-05-14","DYAN"
50,50,50,50,2700,"2020-05-15","DYAN"
50,50,50,50,6700,"2020-05-18","DYAN"
50,50,50,50,3400,"2020-05-19","DYAN"
50,50,50,50,19200,"2020-05-20","DYAN"
50,50,50,50,42300,"2020-05-26","DYAN"
50,50,50,50,10900,"2020-05-27","DYAN"
50,50,50,50,58100,"2020-05-28","DYAN"
50,50,50,50,1063100,"2020-05-29","DYAN"
51,51,50,51,2119400,"2020-06-02","DYAN"
51,51,50,51,2076900,"2020-06-03","DYAN"
51,55,50,51,4350000,"2020-06-04","DYAN"
51,52,50,51,623200,"2020-06-05","DYAN"
52,53,50,51,1816200,"2020-06-08","DYAN"
53,53,50,51,2039800,"2020-06-09","DYAN"
51,54,51,53,2535400,"2020-06-10","DYAN"
54,54,51,53,970500,"2020-06-11","DYAN"
53,53,51,51,376200,"2020-06-12","DYAN"
51,54,51,52,3514000,"2020-06-15","DYAN"
52,53,51,52,2242400,"2020-06-16","DYAN"
51,53,51,52,1326900,"2020-06-17","DYAN"
52,53,52,53,329200,"2020-06-18","DYAN"
52,52,50,51,1640800,"2020-06-19","DYAN"
51,52,50,51,3261500,"2020-06-22","DYAN"
51,52,50,50,1309900,"2020-06-23","DYAN"
51,52,50,51,1353600,"2020-06-24","DYAN"
51,51,50,50,1243500,"2020-06-25","DYAN"
50,51,50,51,320700,"2020-06-26","DYAN"
51,52,51,51,1100200,"2020-06-29","DYAN"
51,51,50,51,470800,"2020-06-30","DYAN"
50,51,50,50,2113200,"2020-07-01","DYAN"
51,51,50,50,3463000,"2020-07-02","DYAN"
50,51,50,51,2990000,"2020-07-03","DYAN"
51,51,50,51,553500,"2020-07-06","DYAN"
50,51,50,50,805200,"2020-07-07","DYAN"
50,50,50,50,1303300,"2020-07-08","DYAN"
51,51,50,50,371100,"2020-07-09","DYAN"
50,51,50,51,392100,"2020-07-10","DYAN"
51,51,50,51,241000,"2020-07-13","DYAN"
51,51,50,50,456500,"2020-07-14","DYAN"
50,51,50,50,56500,"2020-07-15","DYAN"
51,51,50,50,37600,"2020-07-16","DYAN"
51,51,50,50,5502100,"2020-07-17","DYAN"
50,50,50,50,119200,"2020-07-20","DYAN"
50,50,50,50,411900,"2020-07-21","DYAN"
50,50,50,50,16300,"2020-07-22","DYAN"
51,51,50,50,226600,"2020-07-23","DYAN"
50,51,50,50,501800,"2020-07-24","DYAN"
50,50,50,50,279400,"2020-07-27","DYAN"
51,51,50,50,27400,"2020-07-28","DYAN"
50,50,50,50,43700,"2020-07-29","DYAN"
50,50,50,50,101100,"2020-07-30","DYAN"
50,50,50,50,45900,"2020-08-03","DYAN"
50,50,50,50,22200,"2020-08-04","DYAN"
50,50,50,50,50000,"2020-08-05","DYAN"
50,51,50,50,6563000,"2020-08-06","DYAN"
50,50,50,50,3560800,"2020-08-07","DYAN"
50,51,50,50,6625900,"2020-08-10","DYAN"
50,50,50,50,114100,"2020-08-11","DYAN"
50,50,50,50,222100,"2020-08-12","DYAN"
50,50,50,50,12743400,"2020-08-13","DYAN"
50,50,50,50,385800,"2020-08-14","DYAN"
50,51,50,50,76600,"2020-08-18","DYAN"
50,50,50,50,540500,"2020-08-19","DYAN"
50,50,50,50,484200,"2020-08-24","DYAN"
50,50,50,50,212300,"2020-08-25","DYAN"
50,50,50,50,253800,"2020-08-26","DYAN"
50,50,50,50,232000,"2020-08-27","DYAN"
50,50,50,50,20500,"2020-08-28","DYAN"
50,51,50,50,8163700,"2020-08-31","DYAN"
50,50,50,50,225300,"2020-09-01","DYAN"
50,50,50,50,324500,"2020-09-02","DYAN"
50,50,50,50,561900,"2020-09-03","DYAN"
50,50,50,50,1324200,"2020-09-04","DYAN"
50,50,50,50,191700,"2020-09-07","DYAN"
50,50,50,50,11600,"2020-09-08","DYAN"
50,50,50,50,5800,"2020-09-09","DYAN"
50,50,50,50,6500,"2020-09-10","DYAN"
50,50,50,50,100,"2020-09-11","DYAN"
50,50,50,50,28000,"2020-09-14","DYAN"
50,50,50,50,0,"2020-09-15","DYAN"
50,50,50,50,7000,"2020-09-16","DYAN"
50,50,50,50,200,"2020-09-17","DYAN"
50,50,50,50,2500,"2020-09-18","DYAN"
50,50,50,50,500,"2020-09-21","DYAN"
50,50,50,50,0,"2020-09-22","DYAN"
50,50,50,50,100,"2020-09-23","DYAN"
50,50,50,50,100,"2020-09-24","DYAN"
50,50,50,50,103000,"2020-09-25","DYAN"
50,50,50,50,5000,"2020-09-28","DYAN"
50,50,50,50,0,"2020-09-29","DYAN"
50,50,50,50,500,"2020-09-30","DYAN"
50,50,50,50,500,"2020-10-01","DYAN"
50,50,50,50,0,"2020-10-02","DYAN"
50,50,50,50,3700,"2020-10-05","DYAN"
50,50,50,50,1100,"2020-10-06","DYAN"
50,50,50,50,2100,"2020-10-07","DYAN"
50,50,50,50,500,"2020-10-08","DYAN"
50,50,50,50,3400,"2020-10-09","DYAN"
50,50,50,50,46200,"2020-10-12","DYAN"
50,50,50,50,1600,"2020-10-13","DYAN"
50,50,50,50,200,"2020-10-14","DYAN"
50,50,50,50,0,"2020-10-15","DYAN"
50,50,50,50,500,"2020-10-16","DYAN"
50,50,50,50,20000,"2020-10-19","DYAN"
50,50,50,50,32200,"2020-10-20","DYAN"
50,50,50,50,200,"2020-10-21","DYAN"
50,50,50,50,60000,"2020-10-22","DYAN"
50,50,50,50,11600,"2020-10-23","DYAN"
50,50,50,50,1000,"2020-10-26","DYAN"
50,50,50,50,0,"2020-10-27","DYAN"
50,50,50,50,200,"2020-11-02","DYAN"
50,50,50,50,2400,"2020-11-03","DYAN"
50,50,50,50,11000,"2020-11-04","DYAN"
50,50,50,50,7000,"2020-11-05","DYAN"
50,50,50,50,68900,"2020-11-06","DYAN"
50,50,50,50,46100,"2020-11-09","DYAN"
50,50,50,50,107600,"2020-11-10","DYAN"
50,50,50,50,2200,"2020-11-11","DYAN"
50,50,50,50,10400,"2020-11-12","DYAN"
50,50,50,50,170300,"2020-11-13","DYAN"
50,50,50,50,58300,"2020-11-16","DYAN"
50,50,50,50,20000,"2020-11-17","DYAN"
50,50,50,50,21200,"2020-11-18","DYAN"
50,50,50,50,5581300,"2020-11-19","DYAN"
50,52,50,50,7443800,"2020-11-20","DYAN"
50,52,50,51,17120800,"2020-11-23","DYAN"
51,53,50,50,28722800,"2020-11-24","DYAN"
50,54,50,51,39135100,"2020-11-25","DYAN"
52,62,52,59,66885600,"2020-11-26","DYAN"
60,61,55,55,19564700,"2020-11-27","DYAN"
55,56,52,52,15987500,"2020-11-30","DYAN"
52,52,51,51,3730000,"2020-12-01","DYAN"
51,53,51,53,1856000,"2020-12-02","DYAN"
53,55,51,53,5819600,"2020-12-03","DYAN"
53,53,51,53,2693900,"2020-12-04","DYAN"
53,57,51,53,20673500,"2020-12-07","DYAN"
54,57,53,54,8962000,"2020-12-08","DYAN"
55,57,53,56,8756400,"2020-12-10","DYAN"
56,57,53,53,5313700,"2020-12-11","DYAN"
54,60,53,55,34253700,"2020-12-14","DYAN"
57,59,55,56,19515700,"2020-12-15","DYAN"
56,62,54,61,21255200,"2020-12-16","DYAN"
61,62,58,58,8881500,"2020-12-17","DYAN"
59,62,57,58,8880400,"2020-12-18","DYAN"
58,58,56,57,7614400,"2020-12-21","DYAN"
56,57,55,56,8972700,"2020-12-22","DYAN"
56,56,54,55,2791100,"2020-12-23","DYAN"
55,57,54,55,2418800,"2020-12-28","DYAN"
56,56,54,54,2267000,"2020-12-29","DYAN"
54,66,54,55,50637600,"2020-12-30","DYAN"
57,59,54,55,18125000,"2021-01-04","DYAN"
55,56,54,54,3620200,"2021-01-05","DYAN"
55,57,53,54,6720100,"2021-01-06","DYAN"
55,55,53,54,3671400,"2021-01-07","DYAN"
55,55,54,55,1769900,"2021-01-08","DYAN"
55,60,54,60,11943800,"2021-01-11","DYAN"
62,62,57,57,8917400,"2021-01-12","DYAN"
57,58,55,58,5582300,"2021-01-13","DYAN"
57,57,56,56,1924400,"2021-01-14","DYAN"
57,60,56,58,3726300,"2021-01-15","DYAN"
58,64,57,59,15429000,"2021-01-18","DYAN"
60,61,59,59,3193100,"2021-01-19","DYAN"
59,61,57,59,3059800,"2021-01-20","DYAN"
58,67,57,67,17011500,"2021-01-21","DYAN"
67,69,63,66,6705700,"2021-01-22","DYAN"
67,75,64,74,24308500,"2021-01-25","DYAN"
75,75,69,69,6737800,"2021-01-26","DYAN"
65,65,65,65,241400,"2021-01-27","DYAN"
61,64,61,61,13117200,"2021-01-28","DYAN"
61,61,57,57,5106000,"2021-01-29","DYAN"
56,58,54,56,7772400,"2021-02-01","DYAN"
56,59,56,57,1111500,"2021-02-02","DYAN"
56,59,56,57,1820600,"2021-02-03","DYAN"
57,60,55,59,2020700,"2021-02-04","DYAN"
58,64,56,60,6043700,"2021-02-05","DYAN"
60,66,60,63,3620400,"2021-02-08","DYAN"
64,66,63,63,1531800,"2021-02-09","DYAN"
64,65,63,64,796500,"2021-02-10","DYAN"
64,64,63,64,683100,"2021-02-11","DYAN"
62,63,60,60,6336800,"2021-02-15","DYAN"
64,64,56,56,8198200,"2021-02-16","DYAN"
57,64,55,61,17934100,"2021-02-17","DYAN"
63,68,59,61,22506100,"2021-02-18","DYAN"
61,64,59,60,3399000,"2021-02-19","DYAN"
61,66,59,63,4887200,"2021-02-22","DYAN"
63,64,61,62,1091600,"2021-02-23","DYAN"
61,65,60,62,1187700,"2021-02-24","DYAN"
63,65,61,62,2713500,"2021-02-25","DYAN"
63,64,61,62,2718400,"2021-02-26","DYAN"
63,68,62,68,4035200,"2021-03-01","DYAN"
68,83,66,72,61997400,"2021-03-02","DYAN"
70,84,70,79,48309500,"2021-03-03","DYAN"
79,81,74,74,13068500,"2021-03-04","DYAN"
70,80,70,73,5715800,"2021-03-05","DYAN"
69,76,69,73,4486900,"2021-03-08","DYAN"
72,76,69,72,9273700,"2021-03-09","DYAN"
68,74,68,70,5122300,"2021-03-10","DYAN"
70,76,69,73,7160600,"2021-03-12","DYAN"
73,73,69,69,4337600,"2021-03-15","DYAN"
70,93,69,81,208948100,"2021-03-16","DYAN"
82,106,76,92,241152600,"2021-03-17","DYAN"
95,102,89,91,48722200,"2021-03-18","DYAN"
91,97,88,90,29448700,"2021-03-19","DYAN"
90,97,88,90,16617000,"2021-03-22","DYAN"
92,92,86,89,13239000,"2021-03-23","DYAN"
85,91,84,85,7786100,"2021-03-24","DYAN"
80,113,80,102,284609100,"2021-03-25","DYAN"
104,122,95,100,251389200,"2021-03-26","DYAN"
99,107,96,103,40461900,"2021-03-29","DYAN"
104,104,97,97,10999400,"2021-03-30","DYAN"
97,103,93,97,16142800,"2021-03-31","DYAN"
100,117,94,108,184543400,"2021-04-01","DYAN"
109,110,101,102,27677900,"2021-04-05","DYAN"
96,112,96,104,49997300,"2021-04-06","DYAN"
104,109,98,99,21759700,"2021-04-07","DYAN"
98,108,98,103,19446800,"2021-04-08","DYAN"
103,107,101,104,16970900,"2021-04-09","DYAN"
104,110,100,100,24393800,"2021-04-12","DYAN"
100,103,98,101,10602600,"2021-04-13","DYAN"
100,108,100,103,54351100,"2021-04-14","DYAN"
104,107,102,104,16093800,"2021-04-15","DYAN"
105,107,103,103,12641300,"2021-04-16","DYAN"
104,105,101,101,5323600,"2021-04-19","DYAN"
97,104,95,99,12807400,"2021-04-20","DYAN"
100,103,98,101,9882000,"2021-04-21","DYAN"
100,102,99,99,4892800,"2021-04-22","DYAN"
101,101,93,96,13691800,"2021-04-23","DYAN"
96,96,90,90,12719100,"2021-04-26","DYAN"
93,93,87,88,4586400,"2021-04-27","DYAN"
90,97,88,91,45828100,"2021-04-28","DYAN"
93,95,87,89,13849000,"2021-04-29","DYAN"
88,93,87,88,9295600,"2021-04-30","DYAN"
87,90,87,88,3267800,"2021-05-03","DYAN"
88,89,86,88,4133300,"2021-05-04","DYAN"
88,89,86,86,3480300,"2021-05-05","DYAN"
87,89,85,87,2767300,"2021-05-06","DYAN"
87,88,85,85,2141100,"2021-05-07","DYAN"
87,88,82,83,5995800,"2021-05-10","DYAN"
85,85,80,83,4687300,"2021-05-11","DYAN"
85,85,78,81,2644400,"2021-05-17","DYAN"
80,82,76,80,4685700,"2021-05-18","DYAN"
82,82,77,77,1590300,"2021-05-19","DYAN"
77,90,75,80,38606900,"2021-05-20","DYAN"
82,82,77,78,5859300,"2021-05-21","DYAN"
79,79,75,77,2736600,"2021-05-24","DYAN"
79,85,76,77,22602000,"2021-05-25","DYAN"
77,79,76,77,2912500,"2021-05-27","DYAN"
77,78,76,77,1751900,"2021-05-28","DYAN"
77,79,75,77,4285000,"2021-05-31","DYAN"
72,81,72,77,6067300,"2021-06-02","DYAN"
77,81,77,78,2625600,"2021-06-03","DYAN"
77,80,77,78,2669100,"2021-06-04","DYAN"
77,80,76,77,6470900,"2021-06-07","DYAN"
76,88,76,77,43471800,"2021-06-08","DYAN"
77,80,76,76,6151600,"2021-06-09","DYAN"
76,79,76,76,3945200,"2021-06-10","DYAN"
75,79,75,78,3111600,"2021-06-11","DYAN"
76,79,74,75,5024200,"2021-06-14","DYAN"
70,76,70,74,3300300,"2021-06-15","DYAN"
74,75,72,72,1719300,"2021-06-16","DYAN"
72,72,68,70,5233100,"2021-06-17","DYAN"
68,71,66,66,6115300,"2021-06-18","DYAN"
66,66,62,62,6175000,"2021-06-21","DYAN"
63,66,61,65,4111800,"2021-06-22","DYAN"
63,66,61,62,8144400,"2021-06-23","DYAN"
62,83,62,74,258041400,"2021-06-24","DYAN"
75,78,69,69,24704200,"2021-06-25","DYAN"
65,65,65,65,3975900,"2021-06-28","DYAN"
61,65,61,62,27091800,"2021-06-29","DYAN"
65,74,60,63,59010400,"2021-06-30","DYAN"
63,68,62,63,56515400,"2021-07-01","DYAN"
63,66,63,63,7826400,"2021-07-02","DYAN"
64,65,63,63,5662600,"2021-07-05","DYAN"
63,64,62,62,4414000,"2021-07-06","DYAN"
63,66,61,62,13853100,"2021-07-07","DYAN"
62,64,62,64,4586900,"2021-07-08","DYAN"
64,65,62,62,8175900,"2021-07-09","DYAN"
64,71,62,64,23901500,"2021-07-12","DYAN"
65,67,62,63,13058400,"2021-07-13","DYAN"
63,67,61,63,12427200,"2021-07-14","DYAN"
62,65,62,63,4385900,"2021-07-15","DYAN"
63,64,62,62,3351900,"2021-07-16","DYAN"
62,64,62,62,3581300,"2021-07-19","DYAN"
62,63,61,62,1868100,"2021-07-21","DYAN"
62,66,62,63,16261000,"2021-07-22","DYAN"
63,64,62,63,5591600,"2021-07-23","DYAN"
63,64,62,63,7101200,"2021-07-26","DYAN"
64,75,63,67,97881700,"2021-07-27","DYAN"
68,68,63,64,17527200,"2021-07-28","DYAN"
63,65,63,63,5071100,"2021-07-29","DYAN"
63,64,62,63,7386300,"2021-07-30","DYAN"
62,64,62,63,2961900,"2021-08-02","DYAN"
64,64,62,64,5095200,"2021-08-03","DYAN"
64,64,62,63,3212100,"2021-08-04","DYAN"
63,63,61,62,1957300,"2021-08-05","DYAN"
62,63,61,62,5029100,"2021-08-06","DYAN"
62,63,61,62,4426800,"2021-08-09","DYAN"
62,62,60,60,4239100,"2021-08-10","DYAN"
60,62,59,59,6644900,"2021-08-12","DYAN"
60,61,58,59,2856000,"2021-08-13","DYAN"
60,61,58,58,5521600,"2021-08-16","DYAN"
58,60,58,59,4549300,"2021-08-18","DYAN"
59,59,57,57,3831600,"2021-08-19","DYAN"
58,60,54,59,8625200,"2021-08-20","DYAN"
59,60,56,58,15379400,"2021-08-23","DYAN"
57,62,57,59,17734000,"2021-08-24","DYAN"
60,61,58,58,4903100,"2021-08-25","DYAN"
58,73,58,61,88264300,"2021-08-26","DYAN"
61,67,60,65,57981100,"2021-08-27","DYAN"
66,67,62,65,18881700,"2021-08-30","DYAN"
65,66,63,66,7847300,"2021-08-31","DYAN"
66,72,64,70,34947300,"2021-09-01","DYAN"
70,73,67,70,13599100,"2021-09-02","DYAN"
70,87,69,75,198694800,"2021-09-03","DYAN"
76,81,72,76,58213800,"2021-09-06","DYAN"
77,78,74,75,18262800,"2021-09-07","DYAN"
75,82,74,78,66269200,"2021-09-08","DYAN"
79,105,78,103,653165900,"2021-09-09","DYAN"
96,96,96,96,8330900,"2021-09-10","DYAN"
90,90,90,90,1979400,"2021-09-13","DYAN"
84,109,84,84,540720400,"2021-09-14","DYAN"
85,100,84,90,342524500,"2021-09-15","DYAN"
90,97,86,88,152721000,"2021-09-16","DYAN"
83,93,83,85,57926100,"2021-09-17","DYAN"
85,92,85,91,95084900,"2021-09-20","DYAN"
91,99,87,92,325679400,"2021-09-21","DYAN"
92,97,89,92,69448500,"2021-09-22","DYAN"
93,106,89,95,464437800,"2021-09-23","DYAN"
97,99,90,91,105131500,"2021-09-24","DYAN"
92,92,87,89,30918500,"2021-09-27","DYAN"
89,95,86,87,121169700,"2021-09-28","DYAN"
88,90,85,86,21572700,"2021-09-29","DYAN"
86,94,85,87,103618300,"2021-09-30","DYAN"
87,89,85,85,17289400,"2021-10-01","DYAN"
85,87,84,85,20713500,"2021-10-04","DYAN"
85,89,81,84,78862300,"2021-10-05","DYAN"
84,85,81,82,14590900,"2021-10-06","DYAN"
81,86,80,81,43060500,"2021-10-07","DYAN"
81,86,79,80,62726400,"2021-10-08","DYAN"
81,85,80,80,21435500,"2021-10-11","DYAN"
80,82,76,78,17631200,"2021-10-12","DYAN"
77,78,75,76,18052000,"2021-10-13","DYAN"
76,80,74,75,28216800,"2021-10-14","DYAN"
76,82,74,78,67927000,"2021-10-15","DYAN"
74,82,74,80,22548000,"2021-10-18","DYAN"
80,88,80,86,120692700,"2021-10-19","DYAN"
81,87,81,82,25356800,"2021-10-21","DYAN"
83,85,82,83,11510100,"2021-10-22","DYAN"
83,84,80,80,12798800,"2021-10-25","DYAN"
75,81,75,80,9466300,"2021-10-26","DYAN"
80,91,79,86,173695000,"2021-10-27","DYAN"
86,89,83,84,54459300,"2021-10-28","DYAN"
85,87,83,83,32423200,"2021-10-29","DYAN"
83,90,83,87,82165800,"2021-11-01","DYAN"
87,89,85,85,26538800,"2021-11-02","DYAN"
85,87,83,85,16269800,"2021-11-03","DYAN"
83,92,83,92,152748200,"2021-11-04","DYAN"
92,97,90,90,102359500,"2021-11-05","DYAN"
90,94,88,94,44746300,"2021-11-08","DYAN"
94,94,90,90,25410400,"2021-11-09","DYAN"
91,95,90,91,53358200,"2021-11-10","DYAN"
92,97,90,95,106055500,"2021-11-11","DYAN"
95,97,94,94,35484200,"2021-11-12","DYAN"
93,96,92,92,20467300,"2021-11-15","DYAN"
92,94,92,93,12054300,"2021-11-16","DYAN"
90,95,90,91,17453700,"2021-11-17","DYAN"
90,93,90,90,10574500,"2021-11-18","DYAN"
90,91,84,84,55661200,"2021-11-19","DYAN"
84,89,81,83,83953800,"2021-11-22","DYAN"
84,86,82,83,15869300,"2021-11-23","DYAN"
83,84,82,83,8399600,"2021-11-24","DYAN"
78,84,78,82,6277700,"2021-11-25","DYAN"
80,83,78,79,10512600,"2021-11-26","DYAN"
78,79,75,76,9027900,"2021-11-29","DYAN"
75,80,75,78,14536400,"2021-11-30","DYAN"
73,82,73,81,12000800,"2021-12-01","DYAN"
82,83,81,81,6964400,"2021-12-02","DYAN"
81,83,80,80,2412800,"2021-12-03","DYAN"
80,80,77,77,5837300,"2021-12-06","DYAN"
75,80,75,78,3454800,"2021-12-07","DYAN"
76,80,75,77,8207300,"2021-12-08","DYAN"
78,79,76,78,3127100,"2021-12-09","DYAN"
78,80,77,78,8944500,"2021-12-10","DYAN"
79,79,77,77,5158300,"2021-12-13","DYAN"
78,79,77,78,2989800,"2021-12-14","DYAN"
78,79,77,78,1716100,"2021-12-15","DYAN"
78,78,76,77,3351900,"2021-12-16","DYAN"
79,83,76,77,21140800,"2021-12-17","DYAN"
77,85,76,78,80214500,"2021-12-20","DYAN"
78,79,76,78,13339000,"2021-12-21","DYAN"
78,79,75,77,11822900,"2021-12-22","DYAN"
77,78,75,75,4727600,"2021-12-23","DYAN"
76,81,75,78,40931400,"2021-12-24","DYAN"
78,83,77,78,45884500,"2021-12-27","DYAN"
78,80,77,77,16813000,"2021-12-28","DYAN"
78,78,76,76,6467300,"2021-12-29","DYAN"
76,78,75,75,6489900,"2021-12-30","DYAN"
76,79,75,77,12815700,"2022-01-03","DYAN"
78,83,77,79,41354100,"2022-01-04","DYAN"
79,80,77,78,6911400,"2022-01-05","DYAN"
78,79,77,78,5519600,"2022-01-06","DYAN"
78,79,77,77,3913000,"2022-01-07","DYAN"
77,80,76,78,8322000,"2022-01-10","DYAN"
78,78,76,77,3799500,"2022-01-11","DYAN"
78,78,74,76,6552100,"2022-01-12","DYAN"
72,76,72,75,7421000,"2022-01-13","DYAN"
75,80,73,73,31360400,"2022-01-14","DYAN"
73,76,72,74,9700800,"2022-01-17","DYAN"
72,75,72,74,3023300,"2022-01-18","DYAN"
69,76,69,72,21231600,"2022-01-19","DYAN"
74,75,69,74,6331000,"2022-01-20","DYAN"
74,75,72,73,4194400,"2022-01-21","DYAN"
73,75,72,74,998900,"2022-01-24","DYAN"
73,75,72,73,4922700,"2022-01-25","DYAN"
74,74,72,72,1298500,"2022-01-26","DYAN"
72,75,72,75,2908700,"2022-01-27","DYAN"
75,75,71,74,6672200,"2022-01-28","DYAN"
74,75,72,73,651800,"2022-01-31","DYAN"
74,74,73,73,1657500,"2022-02-02","DYAN"
74,74,72,73,1341900,"2022-02-03","DYAN"
73,78,72,74,44594700,"2022-02-04","DYAN"
75,77,72,74,8231900,"2022-02-07","DYAN"
73,74,72,72,1666100,"2022-02-08","DYAN"
73,74,72,74,3392200,"2022-02-09","DYAN"
74,74,72,72,2215800,"2022-02-10","DYAN"
72,73,72,72,1941600,"2022-02-11","DYAN"
72,73,71,72,2956600,"2022-02-14","DYAN"
69,76,69,73,15172700,"2022-02-15","DYAN"
73,74,72,73,1800600,"2022-02-16","DYAN"
73,76,71,72,16931900,"2022-02-17","DYAN"
72,74,72,72,1382000,"2022-02-18","DYAN"
73,73,72,72,1531500,"2022-02-21","DYAN"
72,77,71,73,48082700,"2022-02-22","DYAN"
74,74,71,72,5221000,"2022-02-23","DYAN"
72,73,69,70,5622000,"2022-02-24","DYAN"
70,71,69,71,842200,"2022-02-25","DYAN"
71,72,69,71,3439500,"2022-03-01","DYAN"
70,72,70,70,1765800,"2022-03-02","DYAN"
71,71,66,66,7189200,"2022-03-04","DYAN"
68,70,66,69,1703800,"2022-03-07","DYAN"
69,73,67,69,8230400,"2022-03-08","DYAN"
70,72,68,71,2651200,"2022-03-09","DYAN"
71,72,70,72,1118700,"2022-03-10","DYAN"
72,72,70,70,1586600,"2022-03-11","DYAN"
70,72,69,69,1710800,"2022-03-14","DYAN"
69,73,69,71,4358700,"2022-03-15","DYAN"
70,72,70,72,1004900,"2022-03-16","DYAN"
72,73,71,72,1609700,"2022-03-17","DYAN"
73,73,71,73,2065100,"2022-03-18","DYAN"
73,73,71,72,1467500,"2022-03-21","DYAN"
72,73,71,72,485200,"2022-03-22","DYAN"
73,73,71,71,1289600,"2022-03-23","DYAN"
72,74,71,73,2507400,"2022-03-24","DYAN"
73,75,72,73,2278600,"2022-03-25","DYAN"
74,76,72,73,2419000,"2022-03-28","DYAN"
74,74,72,72,1280400,"2022-03-29","DYAN"
75,77,72,75,10037100,"2022-03-30","DYAN"
74,76,73,74,5697200,"2022-03-31","DYAN"
72,77,72,75,4727800,"2022-04-01","DYAN"
75,77,75,75,4565900,"2022-04-04","DYAN"
76,77,75,76,3583700,"2022-04-05","DYAN"
77,78,75,76,1685000,"2022-04-06","DYAN"
76,77,74,76,2335200,"2022-04-07","DYAN"
75,78,75,77,3255400,"2022-04-08","DYAN"
78,78,75,75,4300100,"2022-04-11","DYAN"
76,77,73,74,3858800,"2022-04-12","DYAN"
74,76,74,75,913800,"2022-04-13","DYAN"
76,78,74,76,4648600,"2022-04-14","DYAN"
76,76,74,76,579000,"2022-04-18","DYAN"
75,79,74,76,17718500,"2022-04-19","DYAN"
76,77,74,76,2585600,"2022-04-20","DYAN"
77,77,74,77,1420500,"2022-04-21","DYAN"
77,77,74,75,2100700,"2022-04-22","DYAN"
80,80,74,74,3162700,"2022-04-25","DYAN"
75,76,71,73,2325100,"2022-04-26","DYAN"
75,76,73,73,1345800,"2022-04-27","DYAN"
74,74,72,73,315000,"2022-04-28","DYAN"
73,75,71,73,907900,"2022-05-09","DYAN"
73,73,71,72,1174900,"2022-05-10","DYAN"
72,74,70,72,1262000,"2022-05-11","DYAN"
73,73,70,72,151900,"2022-05-12","DYAN"
72,74,70,73,469800,"2022-05-13","DYAN"
71,73,70,73,238400,"2022-05-17","DYAN"
73,77,71,71,6839300,"2022-05-18","DYAN"
72,73,70,72,832900,"2022-05-19","DYAN"
72,73,68,72,4631800,"2022-05-20","DYAN"
71,74,68,69,2555500,"2022-05-23","DYAN"
69,73,68,70,986600,"2022-05-24","DYAN"
68,71,68,69,507400,"2022-05-25","DYAN"
68,71,68,70,1599100,"2022-05-27","DYAN"
70,71,69,70,1298400,"2022-05-30","DYAN"
72,72,69,72,2252700,"2022-05-31","DYAN"
72,73,70,71,2195100,"2022-06-02","DYAN"
72,72,70,71,583700,"2022-06-03","DYAN"
72,75,71,72,905700,"2022-06-06","DYAN"
72,74,71,72,6980700,"2022-06-07","DYAN"
73,74,71,72,14089600,"2022-06-08","DYAN"
73,73,70,71,3808700,"2022-06-09","DYAN"
72,72,70,71,736500,"2022-06-10","DYAN"
72,72,68,69,4198800,"2022-06-13","DYAN"
71,71,69,70,110500,"2022-06-14","DYAN"
70,71,68,69,1348700,"2022-06-15","DYAN"
70,70,69,69,651100,"2022-06-16","DYAN"
71,71,68,70,2120800,"2022-06-17","DYAN"
70,70,66,70,1168000,"2022-06-20","DYAN"
69,70,68,69,336100,"2022-06-21","DYAN"
70,71,68,71,1105700,"2022-06-22","DYAN"
71,71,69,70,848100,"2022-06-23","DYAN"
72,72,69,71,1540500,"2022-06-24","DYAN"
71,72,68,70,2306900,"2022-06-27","DYAN"
70,71,69,71,591200,"2022-06-28","DYAN"
71,75,71,73,4881900,"2022-06-29","DYAN"
73,73,71,73,733500,"2022-06-30","DYAN"
73,73,69,70,3004000,"2022-07-01","DYAN"
70,70,68,68,1359800,"2022-07-04","DYAN"
68,70,67,69,569200,"2022-07-05","DYAN"
78,78,68,70,6992700,"2022-07-06","DYAN"
70,71,69,69,1508100,"2022-07-07","DYAN"
69,71,68,70,2196600,"2022-07-08","DYAN"
70,71,69,70,778400,"2022-07-11","DYAN"
70,70,69,70,200400,"2022-07-12","DYAN"
70,70,69,70,251500,"2022-07-13","DYAN"
71,71,69,70,458700,"2022-07-14","DYAN"
70,70,66,68,2487200,"2022-07-15","DYAN"
68,69,66,68,472700,"2022-07-18","DYAN"
68,69,68,69,154200,"2022-07-19","DYAN"
70,70,68,70,553100,"2022-07-20","DYAN"
72,72,68,70,369500,"2022-07-21","DYAN"
69,70,68,70,280700,"2022-07-22","DYAN"
70,70,69,69,275700,"2022-07-25","DYAN"
72,72,68,69,431000,"2022-07-26","DYAN"
70,70,68,69,505400,"2022-07-27","DYAN"
69,71,67,69,7137100,"2022-07-28","DYAN"
69,73,69,72,4549900,"2022-07-29","DYAN"
73,76,72,73,5500000,"2022-08-01","DYAN"
74,77,74,76,11099000,"2022-08-02","DYAN"
75,76,73,75,3305800,"2022-08-03","DYAN"
75,76,73,74,1562300,"2022-08-04","DYAN"
76,76,73,76,1833100,"2022-08-05","DYAN"
76,77,73,76,2638600,"2022-08-08","DYAN"
75,76,74,75,1685000,"2022-08-09","DYAN"
76,78,73,76,2405000,"2022-08-10","DYAN"
76,77,75,76,1956600,"2022-08-11","DYAN"
75,77,75,77,1283200,"2022-08-12","DYAN"
77,78,75,77,1609400,"2022-08-15","DYAN"
76,78,76,77,1593200,"2022-08-16","DYAN"
77,77,75,76,1553700,"2022-08-18","DYAN"
76,77,75,76,506600,"2022-08-19","DYAN"
75,77,73,75,719400,"2022-08-22","DYAN"
75,75,73,75,265800,"2022-08-23","DYAN"
75,75,74,75,66700,"2022-08-24","DYAN"
76,76,74,75,571500,"2022-08-25","DYAN"
74,75,73,75,536200,"2022-08-26","DYAN"
75,76,73,74,2900000,"2022-08-29","DYAN"
74,76,73,75,760300,"2022-08-30","DYAN"
76,76,73,74,545500,"2022-08-31","DYAN"
74,80,73,80,8620700,"2022-09-01","DYAN"
80,81,75,79,7885000,"2022-09-02","DYAN"
78,85,77,84,27849500,"2022-09-05","DYAN"
85,87,79,83,25544100,"2022-09-06","DYAN"
83,87,82,84,9692900,"2022-09-07","DYAN"
84,86,81,83,3889600,"2022-09-08","DYAN"
83,83,80,81,3633000,"2022-09-09","DYAN"
83,83,79,81,5610500,"2022-09-12","DYAN"
81,81,79,81,3261400,"2022-09-13","DYAN"
81,82,78,80,9426300,"2022-09-14","DYAN"
80,80,78,80,2872800,"2022-09-15","DYAN"
79,80,76,78,5500500,"2022-09-16","DYAN"
78,79,75,78,2915700,"2022-09-19","DYAN"
78,79,75,77,4128600,"2022-09-20","DYAN"
77,78,75,77,1808000,"2022-09-21","DYAN"
77,77,75,77,907500,"2022-09-22","DYAN"
78,81,76,80,3150100,"2022-09-23","DYAN"
80,83,79,81,8141900,"2022-09-26","DYAN"
81,87,80,83,55298500,"2022-09-27","DYAN"
83,85,81,82,11860200,"2022-09-28","DYAN"
83,86,79,83,7775000,"2022-09-29","DYAN"
83,83,78,81,7188700,"2022-09-30","DYAN"
81,84,81,83,9911000,"2022-10-03","DYAN"
83,86,83,86,9364700,"2022-10-04","DYAN"
86,94,86,93,54361500,"2022-10-05","DYAN"
93,97,90,95,38582900,"2022-10-06","DYAN"
95,96,90,93,11669500,"2022-10-07","DYAN"
93,94,88,89,12158000,"2022-10-10","DYAN"
90,97,88,89,122225700,"2022-10-11","DYAN"
87,90,84,90,39293100,"2022-10-12","DYAN"
91,94,89,90,22387300,"2022-10-13","DYAN"
90,91,89,91,7706300,"2022-10-14","DYAN"
91,93,90,90,14839800,"2022-10-17","DYAN"
90,91,86,89,11885300,"2022-10-18","DYAN"
90,93,89,90,9726900,"2022-10-19","DYAN"
91,92,89,91,7512200,"2022-10-20","DYAN"
91,95,91,93,18788900,"2022-10-21","DYAN"
95,95,91,92,10392500,"2022-10-24","DYAN"
92,93,90,91,6481600,"2022-10-25","DYAN"
91,98,90,97,31147900,"2022-10-26","DYAN"
97,99,94,98,10329500,"2022-10-27","DYAN"
98,101,92,97,18634600,"2022-10-28","DYAN"
99,104,92,92,14553900,"2022-10-31","DYAN"
92,96,92,96,9522900,"2022-11-01","DYAN"
96,98,94,97,5154800,"2022-11-02","DYAN"
97,97,94,96,3325900,"2022-11-03","DYAN"
96,103,95,99,22474300,"2022-11-04","DYAN"
100,104,98,103,13409800,"2022-11-07","DYAN"
105,107,102,105,12664500,"2022-11-08","DYAN"
105,107,98,102,44959300,"2022-11-09","DYAN"
103,104,99,103,7762100,"2022-11-10","DYAN"
103,105,101,103,5316500,"2022-11-11","DYAN"
103,105,100,102,7507300,"2022-11-14","DYAN"
102,103,99,101,4844200,"2022-11-15","DYAN"
101,103,101,103,4340800,"2022-11-16","DYAN"
103,104,101,103,5150800,"2022-11-17","DYAN"
105,105,101,103,2776700,"2022-11-18","DYAN"
103,104,102,103,4428700,"2022-11-21","DYAN"
103,103,101,102,3692900,"2022-11-22","DYAN"
102,103,100,101,2332200,"2022-11-23","DYAN"
101,102,94,98,10192300,"2022-11-24","DYAN"
95,102,95,98,7045300,"2022-11-25","DYAN"
94,100,94,99,2208500,"2022-11-28","DYAN"
100,103,100,102,8341900,"2022-11-29","DYAN"
102,103,100,102,6028200,"2022-11-30","DYAN"
103,104,101,102,5771200,"2022-12-01","DYAN"
103,103,101,103,1742600,"2022-12-02","DYAN"
103,103,98,101,5260700,"2022-12-05","DYAN"
102,102,95,99,1523900,"2022-12-06","DYAN"
99,102,97,99,1644300,"2022-12-07","DYAN"
101,101,96,98,4438100,"2022-12-08","DYAN"
98,100,94,94,5092700,"2022-12-09","DYAN"
93,98,88,88,5432600,"2022-12-12","DYAN"
82,88,82,85,10577300,"2022-12-13","DYAN"
84,86,84,84,757200,"2022-12-14","DYAN"
84,88,84,85,1378400,"2022-12-15","DYAN"
80,87,80,86,1140100,"2022-12-16","DYAN"
80,89,80,88,2562100,"2022-12-19","DYAN"
85,105,85,98,16956800,"2022-12-20","DYAN"
98,100,93,98,7354100,"2022-12-21","DYAN"
98,100,96,98,1989000,"2022-12-22","DYAN"
100,100,96,98,1016100,"2022-12-23","DYAN"
98,100,95,99,7342700,"2022-12-26","DYAN"
97,100,96,98,3565500,"2022-12-27","DYAN"
99,99,96,98,1791700,"2022-12-28","DYAN"
99,99,95,98,1921500,"2022-12-29","DYAN"
99,99,95,98,2440600,"2022-12-30","DYAN"
98,99,95,98,714500,"2023-01-02","DYAN"
99,99,94,97,2221600,"2023-01-03","DYAN"
97,99,95,98,1077900,"2023-01-04","DYAN"
98,98,93,93,4781400,"2023-01-05","DYAN"
93,95,87,90,4083000,"2023-01-06","DYAN"
90,96,88,91,2328000,"2023-01-09","DYAN"
90,93,90,92,1223200,"2023-01-10","DYAN"
92,93,90,92,513300,"2023-01-11","DYAN"
92,94,91,93,338400,"2023-01-12","DYAN"
94,95,92,94,719400,"2023-01-13","DYAN"
93,95,93,94,318600,"2023-01-16","DYAN"
93,94,92,94,1191300,"2023-01-17","DYAN"
95,95,92,94,406900,"2023-01-18","DYAN"
95,95,92,93,265600,"2023-01-19","DYAN"
94,95,92,95,1677200,"2023-01-20","DYAN"
94,97,89,96,1038200,"2023-01-24","DYAN"
96,99,94,97,770500,"2023-01-25","DYAN"
97,97,93,97,799100,"2023-01-26","DYAN"
97,97,94,96,484000,"2023-01-27","DYAN"
96,97,94,96,158700,"2023-01-30","DYAN"
96,97,93,96,315000,"2023-01-31","DYAN"
96,99,94,96,476200,"2023-02-01","DYAN"
96,97,94,96,1645300,"2023-02-02","DYAN"
94,96,94,95,1697300,"2023-02-03","DYAN"
95,96,94,95,419200,"2023-02-06","DYAN"
95,95,92,95,256000,"2023-02-07","DYAN"
94,96,93,96,2189000,"2023-02-08","DYAN"
96,96,94,94,718900,"2023-02-09","DYAN"
95,95,93,95,67700,"2023-02-10","DYAN"
95,97,93,96,373800,"2023-02-13","DYAN"
96,97,94,97,1336800,"2023-02-14","DYAN"
97,97,95,97,615600,"2023-02-15","DYAN"
97,97,95,95,753500,"2023-02-16","DYAN"
95,97,93,95,189500,"2023-02-17","DYAN"
95,97,94,95,1917900,"2023-02-20","DYAN"
95,97,94,95,644900,"2023-02-21","DYAN"
95,96,94,95,287300,"2023-02-22","DYAN"
95,97,95,96,206000,"2023-02-23","DYAN"
96,97,94,96,418400,"2023-02-24","DYAN"
96,98,94,96,887400,"2023-02-27","DYAN"
96,96,94,96,631400,"2023-02-28","DYAN"
96,96,94,96,63200,"2023-03-01","DYAN"
95,95,92,95,1906700,"2023-03-02","DYAN"
95,108,95,100,9165800,"2023-03-03","DYAN"
101,103,93,93,5911700,"2023-03-06","DYAN"
88,97,88,92,1541300,"2023-03-07","DYAN"
87,94,87,93,1352600,"2023-03-08","DYAN"
93,95,92,93,293000,"2023-03-09","DYAN"
93,95,90,90,292600,"2023-03-10","DYAN"
90,100,88,92,739500,"2023-03-13","DYAN"
88,92,87,90,1717800,"2023-03-14","DYAN"
94,97,89,90,981400,"2023-03-15","DYAN"
89,95,87,88,1215400,"2023-03-16","DYAN"
90,95,87,90,861500,"2023-03-17","DYAN"
94,100,91,93,5285600,"2023-03-20","DYAN"
95,96,92,94,2354900,"2023-03-21","DYAN"
94,95,91,93,887000,"2023-03-24","DYAN"
93,94,91,94,854100,"2023-03-27","DYAN"
93,94,90,91,2100900,"2023-03-28","DYAN"
92,95,89,93,2817100,"2023-03-29","DYAN"
93,96,93,94,2601200,"2023-03-30","DYAN"
94,95,93,94,877300,"2023-03-31","DYAN"
93,95,91,91,886000,"2023-04-03","DYAN"
92,93,90,92,284200,"2023-04-04","DYAN"
93,97,92,95,2232700,"2023-04-05","DYAN"
95,99,92,96,937500,"2023-04-06","DYAN"
96,100,91,93,2648100,"2023-04-10","DYAN"
94,94,93,93,318800,"2023-04-11","DYAN"
93,95,92,94,1270800,"2023-04-12","DYAN"
93,95,91,93,477500,"2023-04-13","DYAN"
92,94,91,91,1418400,"2023-04-14","DYAN"
92,94,90,93,1595200,"2023-04-17","DYAN"
93,94,91,93,347300,"2023-04-18","DYAN"
92,95,92,94,334300,"2023-04-26","DYAN"
94,95,92,94,1532300,"2023-04-27","DYAN"
95,95,92,92,718200,"2023-04-28","DYAN"
102,124,102,124,112117600,"2023-05-02","DYAN"
129,143,121,124,167315200,"2023-05-03","DYAN"
124,131,116,125,45941300,"2023-05-04","DYAN"
125,135,120,126,47165600,"2023-05-05","DYAN"
126,133,122,131,26793100,"2023-05-08","DYAN"
132,134,125,129,29437700,"2023-05-09","DYAN"
130,135,125,127,12737800,"2023-05-10","DYAN"
128,139,125,136,66346700,"2023-05-11","DYAN"
136,137,130,132,22707200,"2023-05-12","DYAN"
132,132,126,128,10605700,"2023-05-15","DYAN"
128,130,120,121,19411200,"2023-05-16","DYAN"
123,123,114,120,18395300,"2023-05-17","DYAN"
120,122,116,116,7311800,"2023-05-19","DYAN"
116,123,116,120,11329700,"2023-05-22","DYAN"
120,125,120,125,9086700,"2023-05-23","DYAN"
125,127,122,123,5048500,"2023-05-24","DYAN"
124,125,121,123,1602000,"2023-05-25","DYAN"
124,124,119,122,4240800,"2023-05-26","DYAN"
123,126,119,123,4439000,"2023-05-29","DYAN"
123,129,123,128,15520800,"2023-05-30","DYAN"
128,130,120,125,14436200,"2023-05-31","DYAN"
125,133,123,132,12955700,"2023-06-05","DYAN"
132,135,127,130,11160300,"2023-06-06","DYAN"
130,135,129,130,12631600,"2023-06-07","DYAN"
131,132,127,129,6519900,"2023-06-08","DYAN"
129,131,125,129,7190200,"2023-06-09","DYAN"
129,134,125,127,6681600,"2023-06-12","DYAN"
128,129,121,125,11602000,"2023-06-13","DYAN"
126,127,122,125,7192600,"2023-06-14","DYAN"
126,131,125,128,18267600,"2023-06-15","DYAN"
128,131,125,128,12932000,"2023-06-16","DYAN"
128,129,127,127,5973000,"2023-06-19","DYAN"
130,130,124,126,6704300,"2023-06-20","DYAN"
126,128,124,125,10273200,"2023-06-21","DYAN"
125,125,122,123,9560700,"2023-06-22","DYAN"
123,124,116,118,24454700,"2023-06-23","DYAN"
118,120,117,118,5889900,"2023-06-26","DYAN"
118,119,115,117,7927300,"2023-06-27","DYAN"
117,119,115,117,11900300,"2023-07-03","DYAN"
117,122,117,120,15489000,"2023-07-04","DYAN"
121,122,118,118,8297300,"2023-07-05","DYAN"
119,122,118,119,13669100,"2023-07-06","DYAN"
120,125,119,120,12375800,"2023-07-07","DYAN"
121,122,118,120,7430000,"2023-07-10","DYAN"
120,121,116,118,12103300,"2023-07-11","DYAN"
118,119,116,117,8442700,"2023-07-12","DYAN"
117,119,116,118,3690800,"2023-07-13","DYAN"
118,121,117,119,10498500,"2023-07-14","DYAN"
118,121,118,120,9038400,"2023-07-17","DYAN"
120,122,119,120,6171800,"2023-07-18","DYAN"
123,123,120,120,6080100,"2023-07-20","DYAN"
120,121,118,120,10937200,"2023-07-21","DYAN"
120,122,119,120,4299500,"2023-07-24","DYAN"
122,122,118,120,8263700,"2023-07-25","DYAN"
119,120,118,119,7362600,"2023-07-26","DYAN"
119,119,118,119,3462100,"2023-07-27","DYAN"
119,119,116,119,8280100,"2023-07-28","DYAN"
119,119,102,102,60405100,"2023-07-31","DYAN"
111,111,93,101,34231500,"2023-08-01","DYAN"
101,104,97,101,8004200,"2023-08-02","DYAN"
102,109,101,107,17093000,"2023-08-03","DYAN"
108,111,106,110,8048000,"2023-08-04","DYAN"
110,112,109,111,7605000,"2023-08-07","DYAN"
111,113,110,111,3767600,"2023-08-08","DYAN"
111,117,110,116,13045300,"2023-08-09","DYAN"
117,117,111,114,7912100,"2023-08-10","DYAN"
117,117,113,114,1791500,"2023-08-11","DYAN"
114,117,111,112,6564100,"2023-08-14","DYAN"
112,114,111,112,3101500,"2023-08-15","DYAN"
112,114,111,111,3421000,"2023-08-16","DYAN"
111,112,110,112,2287000,"2023-08-18","DYAN"
112,113,111,112,1646500,"2023-08-21","DYAN"
112,113,109,110,6912700,"2023-08-22","DYAN"
112,112,108,110,4156800,"2023-08-23","DYAN"
111,112,109,112,4358700,"2023-08-24","DYAN"
112,112,110,110,937400,"2023-08-25","DYAN"
110,112,109,110,3234600,"2023-08-28","DYAN"
110,114,110,111,3129800,"2023-08-29","DYAN"
111,114,111,112,1416100,"2023-08-30","DYAN"
112,114,112,113,1209200,"2023-08-31","DYAN"
113,114,112,113,1234300,"2023-09-01","DYAN"
113,114,112,113,1656400,"2023-09-04","DYAN"
113,114,111,113,4273000,"2023-09-05","DYAN"
113,114,111,112,1367900,"2023-09-06","DYAN"
112,113,111,112,2618300,"2023-09-07","DYAN"
112,113,111,112,1336200,"2023-09-08","DYAN"
112,112,110,110,2719500,"2023-09-11","DYAN"
112,112,109,110,1203000,"2023-09-12","DYAN"
110,110,102,108,8051400,"2023-09-13","DYAN"
108,110,106,109,1241000,"2023-09-14","DYAN"
109,109,107,107,1229100,"2023-09-15","DYAN"
108,111,106,110,2115900,"2023-09-18","DYAN"
110,110,107,108,774400,"2023-09-19","DYAN"
108,111,107,110,1478400,"2023-09-20","DYAN"
110,112,108,110,3324900,"2023-09-21","DYAN"
110,111,108,109,581600,"2023-09-22","DYAN"
108,112,108,110,2143500,"2023-09-25","DYAN"
110,112,109,110,847100,"2023-09-26","DYAN"
110,112,110,110,655700,"2023-09-27","DYAN"
110,113,110,112,1215400,"2023-09-29","DYAN"
112,115,111,115,3749300,"2023-10-02","DYAN"
115,116,111,114,2813800,"2023-10-03","DYAN"
115,115,111,113,1441900,"2023-10-04","DYAN"
113,113,111,113,222000,"2023-10-05","DYAN"
113,113,111,111,850300,"2023-10-06","DYAN"
111,114,110,113,1408800,"2023-10-09","DYAN"
113,114,111,112,1103800,"2023-10-10","DYAN"
112,114,112,113,992100,"2023-10-11","DYAN"
112,114,112,113,2196100,"2023-10-12","DYAN"
113,114,112,114,1152400,"2023-10-13","DYAN"
114,114,111,112,2377300,"2023-10-16","DYAN"
112,113,111,113,2081300,"2023-10-17","DYAN"
113,113,112,112,647000,"2023-10-18","DYAN"
112,113,112,112,374900,"2023-10-19","DYAN"
112,113,111,112,1006600,"2023-10-20","DYAN"
111,113,108,109,3090200,"2023-10-23","DYAN"
110,112,110,110,449300,"2023-10-24","DYAN"
111,111,110,111,284100,"2023-10-25","DYAN"
111,112,108,110,1132700,"2023-10-26","DYAN"
111,112,73,88,87736800,"2023-10-27","DYAN"
80,91,80,86,16757500,"2023-10-30","DYAN"
87,88,80,83,27333000,"2023-10-31","DYAN"
83,86,82,86,7411800,"2023-11-01","DYAN"
85,88,84,85,3480800,"2023-11-02","DYAN"
85,86,83,83,5262800,"2023-11-03","DYAN"
83,86,82,85,5189800,"2023-11-06","DYAN"
85,91,85,86,12813900,"2023-11-07","DYAN"
86,87,84,86,3844000,"2023-11-08","DYAN"
85,86,84,85,2344700,"2023-11-09","DYAN"
85,87,84,86,4640700,"2023-11-10","DYAN"
86,87,85,85,1755200,"2023-11-13","DYAN"
86,87,86,86,1728200,"2023-11-14","DYAN"
86,93,86,88,13391300,"2023-11-15","DYAN"
88,91,88,88,2784500,"2023-11-16","DYAN"
88,89,86,88,2524400,"2023-11-17","DYAN"
88,90,86,88,2203700,"2023-11-20","DYAN"
88,89,87,88,1768300,"2023-11-21","DYAN"
88,89,87,89,1149800,"2023-11-22","DYAN"
89,89,87,88,644500,"2023-11-23","DYAN"
88,92,87,90,5791600,"2023-11-24","DYAN"
91,92,89,89,1778400,"2023-11-27","DYAN"
89,90,88,88,1507100,"2023-11-28","DYAN"
89,92,88,90,1791100,"2023-11-29","DYAN"
90,96,89,91,15668200,"2023-11-30","DYAN"
91,91,89,89,1797600,"2023-12-01","DYAN"
90,91,89,90,2781900,"2023-12-04","DYAN"
90,90,88,89,2354700,"2023-12-05","DYAN"
88,89,87,87,1639200,"2023-12-06","DYAN"
88,88,85,86,1164900,"2023-12-07","DYAN"
86,87,85,85,1505200,"2023-12-08","DYAN"
85,86,83,86,3000700,"2023-12-11","DYAN"
86,87,84,86,1086900,"2023-12-12","DYAN"
85,86,82,84,2230300,"2023-12-13","DYAN"
83,85,83,85,1182800,"2023-12-14","DYAN"
85,87,84,85,2296000,"2023-12-15","DYAN"
86,91,84,85,2681600,"2023-12-18","DYAN"
85,86,84,85,1183400,"2023-12-19","DYAN"
84,86,84,85,740600,"2023-12-20","DYAN"
85,87,84,85,1890600,"2023-12-21","DYAN"
85,86,84,85,377000,"2023-12-22","DYAN"
85,86,84,86,1250100,"2023-12-27","DYAN"
86,92,85,85,10429300,"2023-12-28","DYAN"
86,86,83,85,5501900,"2023-12-29","DYAN"
85,89,83,83,13406400,"2024-01-02","DYAN"
83,86,83,84,3281400,"2024-01-03","DYAN"
85,87,84,85,7935400,"2024-01-04","DYAN"
85,86,83,84,9604100,"2024-01-05","DYAN"
84,85,83,84,2214800,"2024-01-08","DYAN"
84,85,83,84,872800,"2024-01-09","DYAN"
84,85,83,83,1748700,"2024-01-10","DYAN"
83,84,82,84,2190500,"2024-01-11","DYAN"
84,84,83,83,1039000,"2024-01-12","DYAN"
84,85,80,81,9644200,"2024-01-15","DYAN"
82,82,79,81,13162800,"2024-01-16","DYAN"
81,81,78,79,8220200,"2024-01-17","DYAN"
79,80,78,79,2043900,"2024-01-18","DYAN"
80,82,80,81,9479000,"2024-01-19","DYAN"
81,82,80,80,1975300,"2024-01-22","DYAN"
81,81,79,80,1862900,"2024-01-23","DYAN"
79,80,79,79,1160500,"2024-01-24","DYAN"
80,80,79,80,1313100,"2024-01-25","DYAN"
80,80,78,79,1017700,"2024-01-26","DYAN"
79,79,78,78,786700,"2024-01-29","DYAN"
78,79,77,78,1815700,"2024-01-30","DYAN"
78,79,77,78,1700000,"2024-01-31","DYAN"
78,79,78,78,478300,"2024-02-01","DYAN"
78,79,76,77,1777000,"2024-02-02","DYAN"
77,78,77,77,3193400,"2024-02-05","DYAN"
77,78,77,77,727300,"2024-02-06","DYAN"
78,80,76,76,4257800,"2024-02-07","DYAN"
77,79,77,78,3675200,"2024-02-12","DYAN"
78,79,76,77,2515500,"2024-02-13","DYAN"
77,82,77,81,8396300,"2024-02-15","DYAN"
81,82,80,81,5332400,"2024-02-16","DYAN"
81,82,79,80,2571200,"2024-02-19","DYAN"
81,82,80,81,3555600,"2024-02-20","DYAN"
80,81,79,81,3429100,"2024-02-21","DYAN"
81,81,80,81,3349000,"2024-02-22","DYAN"
80,81,79,79,2382000,"2024-02-23","DYAN"
79,84,79,82,8379300,"2024-02-26","DYAN"
83,84,80,80,4540600,"2024-02-27","DYAN"
80,82,80,80,3316300,"2024-02-28","DYAN"
80,82,79,80,3748400,"2024-02-29","DYAN"
80,81,80,80,2473800,"2024-03-01","DYAN"
80,81,80,81,3449100,"2024-03-04","DYAN"
81,81,80,81,2270800,"2024-03-05","DYAN"
81,81,80,81,3100500,"2024-03-06","DYAN"
81,81,80,80,2645000,"2024-03-07","DYAN"
80,81,80,80,1867700,"2024-03-08","DYAN"
80,84,79,81,5049200,"2024-03-13","DYAN"
81,81,80,81,1666000,"2024-03-14","DYAN"
81,82,80,82,2860300,"2024-03-15","DYAN"
81,83,81,81,1242300,"2024-03-18","DYAN"
81,83,80,82,2679300,"2024-03-19","DYAN"
82,82,81,81,2481200,"2024-03-20","DYAN"
81,83,81,81,2124000,"2024-03-21","DYAN"
81,84,81,82,5214000,"2024-03-22","DYAN"
84,84,81,82,7701700,"2024-03-25","DYAN"
83,83,80,81,3655700,"2024-03-26","DYAN"
81,85,81,84,23389600,"2024-03-27","DYAN"
84,107,84,90,226109600,"2024-03-28","DYAN"
92,104,90,98,56939100,"2024-04-01","DYAN"
98,103,93,97,21013000,"2024-04-02","DYAN"
98,98,94,95,12835500,"2024-04-03","DYAN"
95,98,90,93,8109600,"2024-04-04","DYAN"
94,95,92,92,3626000,"2024-04-05","DYAN"
92,93,86,87,14815000,"2024-04-16","DYAN"
89,91,83,87,12762500,"2024-04-17","DYAN"
88,90,86,88,6746900,"2024-04-18","DYAN"
89,89,84,85,11690500,"2024-04-19","DYAN"
86,87,82,87,8027600,"2024-04-22","DYAN"
87,90,86,89,7926200,"2024-04-23","DYAN"
89,91,87,89,3435300,"2024-04-24","DYAN"
89,90,87,89,2523500,"2024-04-25","DYAN"
89,89,86,87,1547000,"2024-04-26","DYAN"
87,89,86,87,2588800,"2024-04-29","DYAN"
87,91,84,89,14648300,"2024-04-30","DYAN"
88,91,87,89,5591600,"2024-05-02","DYAN"
89,90,87,88,4642200,"2024-05-03","DYAN"
88,90,87,88,2698300,"2024-05-06","DYAN"
88,90,87,88,3804600,"2024-05-07","DYAN"
89,90,87,88,5371300,"2024-05-08","DYAN"
87,89,87,88,3917100,"2024-05-13","DYAN"
87,92,87,88,7924800,"2024-05-14","DYAN"
88,89,88,88,3423000,"2024-05-15","DYAN"
88,91,88,90,5773400,"2024-05-16","DYAN"
91,91,87,88,6645000,"2024-05-17","DYAN"
88,90,87,88,4836300,"2024-05-20","DYAN"
88,90,87,87,2993900,"2024-05-21","DYAN"
88,89,87,87,3034500,"2024-05-22","DYAN"
88,88,85,86,2871800,"2024-05-27","DYAN"
87,88,85,87,2544100,"2024-05-28","DYAN"
87,88,85,85,1924800,"2024-05-29","DYAN"
85,88,85,87,1675100,"2024-05-30","DYAN"
87,90,86,87,2666000,"2024-05-31","DYAN"
87,87,84,85,4769100,"2024-06-03","DYAN"
85,87,78,85,12962600,"2024-06-04","DYAN"
84,85,80,81,3780500,"2024-06-05","DYAN"
81,83,81,82,1544800,"2024-06-06","DYAN"
83,83,78,80,8467200,"2024-06-07","DYAN"
80,82,78,80,5703000,"2024-06-10","DYAN"
80,81,79,80,2556900,"2024-06-11","DYAN"
79,81,79,81,1141000,"2024-06-12","DYAN"
80,82,80,81,2594100,"2024-06-13","DYAN"
81,81,78,80,5294700,"2024-06-14","DYAN"
80,81,79,80,3653700,"2024-06-19","DYAN"
80,82,79,81,2203000,"2024-06-20","DYAN"
81,84,80,82,839500,"2024-06-21","DYAN"
82,82,80,81,2418500,"2024-06-24","DYAN"
81,83,80,82,365200,"2024-06-25","DYAN"
82,83,81,82,2246200,"2024-06-26","DYAN"
82,83,81,81,1529000,"2024-06-27","DYAN"
82,82,81,81,1910000,"2024-06-28","DYAN"
82,82,81,81,2968100,"2024-07-01","DYAN"
81,85,81,84,4792200,"2024-07-02","DYAN"
84,85,82,83,2598500,"2024-07-03","DYAN"
84,84,83,84,677800,"2024-07-04","DYAN"
84,85,82,83,1037600,"2024-07-05","DYAN"
83,83,81,82,947700,"2024-07-08","DYAN"
82,83,81,83,843700,"2024-07-09","DYAN"
83,84,81,84,1231600,"2024-07-10","DYAN"
84,84,82,83,1045400,"2024-07-11","DYAN"
84,85,82,85,1059100,"2024-07-12","DYAN"
85,85,83,84,1066200,"2024-07-15","DYAN"
84,85,83,84,2242600,"2024-07-16","DYAN"
84,87,83,86,2568200,"2024-07-17","DYAN"
86,87,83,85,1604700,"2024-07-18","DYAN"
85,88,83,86,4151200,"2024-07-19","DYAN"
87,88,85,87,1363100,"2024-07-22","DYAN"
87,89,86,89,3769100,"2024-07-23","DYAN"
89,90,88,90,1496200,"2024-07-24","DYAN"
90,91,88,88,2712400,"2024-07-25","DYAN"
88,118,88,108,121804400,"2024-07-26","DYAN"
110,114,103,107,40699800,"2024-07-29","DYAN"
108,118,106,108,55249900,"2024-07-30","DYAN"
109,112,107,112,11457100,"2024-07-31","DYAN"
113,114,110,111,8076100,"2024-08-01","DYAN"
102,112,102,110,7164300,"2024-08-02","DYAN"
110,110,98,101,17077800,"2024-08-05","DYAN"
101,106,101,105,12375500,"2024-08-06","DYAN"
105,109,103,104,5902500,"2024-08-07","DYAN"
105,106,103,105,2235200,"2024-08-08","DYAN"
105,106,101,102,4965800,"2024-08-09","DYAN"
102,111,101,109,14167900,"2024-08-12","DYAN"
110,111,106,109,5515800,"2024-08-13","DYAN"
109,110,106,107,7430000,"2024-08-14","DYAN"
107,107,104,106,3420200,"2024-08-15","DYAN"
106,111,104,109,11864300,"2024-08-16","DYAN"
109,126,108,125,56718200,"2024-08-19","DYAN"
126,127,119,122,23724800,"2024-08-20","DYAN"
122,124,118,120,8502200,"2024-08-21","DYAN"
120,121,115,119,12523100,"2024-08-22","DYAN"
120,120,117,118,5428400,"2024-08-23","DYAN"
118,123,115,120,11395400,"2024-08-26","DYAN"
120,123,118,120,4510100,"2024-08-27","DYAN"
120,120,116,118,8212800,"2024-08-28","DYAN"
117,120,112,115,7163300,"2024-08-29","DYAN"
116,117,111,115,11451100,"2024-08-30","DYAN"
115,122,114,116,18572500,"2024-09-02","DYAN"
116,116,111,114,8411800,"2024-09-03","DYAN"
114,118,112,117,7730800,"2024-09-04","DYAN"
117,119,116,116,2511100,"2024-09-05","DYAN"
117,118,111,117,3522500,"2024-09-06","DYAN"
118,120,114,119,5027300,"2024-09-09","DYAN"
120,124,118,120,14218300,"2024-09-10","DYAN"
120,122,118,120,4683900,"2024-09-11","DYAN"
120,121,116,118,11175700,"2024-09-12","DYAN"
118,118,114,115,6169200,"2024-09-13","DYAN"
115,116,113,115,3366600,"2024-09-17","DYAN"
115,116,109,112,7347300,"2024-09-18","DYAN"
112,113,110,110,6727900,"2024-09-19","DYAN"
110,114,110,111,4157600,"2024-09-20","DYAN"
112,114,110,114,3897200,"2024-09-23","DYAN"
114,116,113,114,3441800,"2024-09-24","DYAN"
114,114,110,112,7790200,"2024-09-25","DYAN"
111,112,109,111,9025900,"2024-09-26","DYAN"
111,112,109,110,3163300,"2024-09-27","DYAN"
111,112,109,109,2117300,"2024-09-30","DYAN"
109,110,106,107,5085400,"2024-10-01","DYAN"
107,111,106,107,3697500,"2024-10-02","DYAN"
107,109,107,108,1431400,"2024-10-03","DYAN"
108,112,107,110,3130300,"2024-10-04","DYAN"
110,111,108,110,1848800,"2024-10-07","DYAN"
110,110,108,109,1543800,"2024-10-08","DYAN"
109,110,109,109,871700,"2024-10-09","DYAN"
109,113,108,112,4640200,"2024-10-10","DYAN"
112,112,110,110,778300,"2024-10-11","DYAN"
111,116,110,115,7550200,"2024-10-14","DYAN"
114,117,113,115,1929000,"2024-10-15","DYAN"
115,117,114,115,3248800,"2024-10-16","DYAN"
115,116,113,114,1501000,"2024-10-17","DYAN"
114,115,112,113,1399200,"2024-10-18","DYAN"
114,117,113,114,4799500,"2024-10-21","DYAN"
115,115,113,115,1047000,"2024-10-22","DYAN"
114,116,113,116,1459100,"2024-10-23","DYAN"
116,134,115,124,44550000,"2024-10-24","DYAN"
124,126,119,121,13515500,"2024-10-25","DYAN"
121,122,118,120,6788300,"2024-10-28","DYAN"
120,122,100,103,44038800,"2024-10-29","DYAN"
103,106,101,102,13865000,"2024-10-30","DYAN"
93,103,93,100,4227600,"2024-10-31","DYAN"
100,105,100,102,5187100,"2024-11-01","DYAN"
102,104,100,100,5721300,"2024-11-04","DYAN"
101,103,99,100,3315400,"2024-11-05","DYAN"
102,103,100,101,3564800,"2024-11-06","DYAN"
101,103,99,100,2731000,"2024-11-07","DYAN"
102,102,99,99,3248300,"2024-11-08","DYAN"
99,100,96,96,2550600,"2024-11-11","DYAN"
97,98,95,97,1950000,"2024-11-12","DYAN"
97,100,96,97,1631200,"2024-11-13","DYAN"
99,99,93,96,5182600,"2024-11-14","DYAN"
96,96,93,93,1722000,"2024-11-15","DYAN"
93,98,93,96,1497500,"2024-11-18","DYAN"
97,97,95,97,1048200,"2024-11-19","DYAN"
97,97,90,95,4475000,"2024-11-20","DYAN"
95,96,94,96,273700,"2024-11-21","DYAN"
95,96,94,95,696600,"2024-11-22","DYAN"
96,98,94,95,1116800,"2024-11-25","DYAN"
97,99,95,96,3640800,"2024-11-26","DYAN"
96,97,95,96,1261700,"2024-11-28","DYAN"
96,97,95,96,934300,"2024-11-29","DYAN"
95,96,94,95,1375300,"2024-12-02","DYAN"
95,95,93,95,738700,"2024-12-03","DYAN"
95,95,93,94,2700900,"2024-12-04","DYAN"
94,95,92,93,2255500,"2024-12-05","DYAN"
93,96,92,95,3319700,"2024-12-06","DYAN"
95,96,94,94,3793700,"2024-12-09","DYAN"
94,99,93,95,4536400,"2024-12-10","DYAN"
96,96,93,95,3281000,"2024-12-11","DYAN"
95,95,91,92,3824200,"2024-12-12","DYAN"
92,94,92,93,501800,"2024-12-13","DYAN"
93,94,91,93,2167500,"2024-12-16","DYAN"
93,93,90,90,1442300,"2024-12-17","DYAN"
91,93,89,90,6324900,"2024-12-18","DYAN"
90,90,85,89,4949200,"2024-12-19","DYAN"
89,91,86,89,1876500,"2024-12-20","DYAN"
88,92,86,86,2373600,"2024-12-23","DYAN"
87,89,86,87,2122600,"2024-12-24","DYAN"
88,90,87,90,554300,"2024-12-27","DYAN"
90,94,87,90,5483500,"2024-12-30","DYAN"
90,92,89,90,1718100,"2025-01-02","DYAN"
90,90,89,90,2396800,"2025-01-03","DYAN"
90,90,87,88,877900,"2025-01-06","DYAN"
89,89,87,88,550900,"2025-01-07","DYAN"
89,89,86,87,1336600,"2025-01-08","DYAN"
87,88,86,87,953100,"2025-01-09","DYAN"
87,90,87,89,1000200,"2025-01-10","DYAN"
89,90,87,88,726800,"2025-01-13","DYAN"
88,89,87,87,643200,"2025-01-14","DYAN"
88,91,88,90,2815200,"2025-01-15","DYAN"
90,92,89,89,1621200,"2025-01-16","DYAN"
90,92,89,91,4597200,"2025-01-17","DYAN"
92,99,91,95,12880500,"2025-01-20","DYAN"
96,97,93,94,2817600,"2025-01-21","DYAN"
94,96,94,95,1496300,"2025-01-22","DYAN"
95,96,93,93,426300,"2025-01-23","DYAN"
93,97,92,93,1413300,"2025-01-24","DYAN"
94,98,94,96,4871700,"2025-01-30","DYAN"
96,99,95,98,4128000,"2025-01-31","DYAN"
98,99,94,96,2846900,"2025-02-03","DYAN"
96,98,95,97,1741600,"2025-02-04","DYAN"
97,98,96,97,912300,"2025-02-05","DYAN"
97,97,95,95,1866200,"2025-02-06","DYAN"
96,97,94,95,2388600,"2025-02-07","DYAN"
95,96,95,96,263400,"2025-02-10","DYAN"
97,98,95,96,3261100,"2025-02-11","DYAN"
97,98,95,96,2131600,"2025-02-12","DYAN"
96,98,95,96,2554800,"2025-02-13","DYAN"
99,102,98,99,6756000,"2025-02-14","DYAN"
100,105,98,102,9971600,"2025-02-17","DYAN"
102,102,99,102,2013500,"2025-02-18","DYAN"
102,102,99,100,1245700,"2025-02-19","DYAN"
100,102,99,100,3248500,"2025-02-20","DYAN"
100,101,99,99,319600,"2025-02-21","DYAN"
99,103,99,102,5198700,"2025-02-24","DYAN"
103,106,100,101,2263200,"2025-02-25","DYAN"
101,103,100,101,2128700,"2025-02-26","DYAN"
101,101,89,89,8458900,"2025-02-27","DYAN"
88,92,84,88,4277500,"2025-02-28","DYAN"
88,92,87,90,2272600,"2025-03-03","DYAN"
90,91,89,90,1714200,"2025-03-04","DYAN"
92,93,89,91,1437700,"2025-03-05","DYAN"
92,93,89,93,1826800,"2025-03-06","DYAN"
92,92,89,90,1555100,"2025-03-07","DYAN"
90,92,86,91,1770700,"2025-03-10","DYAN"
91,91,88,90,711500,"2025-03-11","DYAN"
90,98,88,91,1718200,"2025-03-12","DYAN"
92,95,89,90,1691100,"2025-03-13","DYAN"
91,93,90,90,995700,"2025-03-14","DYAN"
90,93,89,91,1202700,"2025-03-17","DYAN"
91,94,88,89,2607100,"2025-03-18","DYAN"
88,92,88,90,407200,"2025-03-19","DYAN"
89,93,89,92,1311400,"2025-03-20","DYAN"
92,93,81,84,6628500,"2025-03-21","DYAN"
85,85,76,79,3497200,"2025-03-24","DYAN"
80,81,75,80,2653100,"2025-03-25","DYAN"
81,82,79,81,1476100,"2025-03-26","DYAN"
81,90,79,84,2229300,"2025-03-27","DYAN"
78,78,74,75,873600,"2025-04-08","DYAN"
76,78,68,75,1716500,"2025-04-09","DYAN"
75,79,75,79,1376000,"2025-04-10","DYAN"
77,82,77,82,242700,"2025-04-11","DYAN"
82,83,80,82,474000,"2025-04-14","DYAN"
82,100,81,92,4965000,"2025-04-15","DYAN"
94,96,85,85,8778300,"2025-04-16","DYAN"
86,87,84,86,1161200,"2025-04-17","DYAN"
84,87,83,86,864800,"2025-04-21","DYAN"
86,87,84,85,425100,"2025-04-22","DYAN"
85,90,85,87,1561900,"2025-04-23","DYAN"
88,88,86,87,161900,"2025-04-24","DYAN"
87,91,85,90,2442300,"2025-04-25","DYAN"
90,90,87,88,1780900,"2025-04-28","DYAN"
89,90,83,86,6808000,"2025-04-29","DYAN"
86,87,84,87,2727900,"2025-04-30","DYAN"
87,87,85,86,2989200,"2025-05-02","DYAN"
86,87,85,87,2148800,"2025-05-05","DYAN"
87,87,84,87,1672400,"2025-05-06","DYAN"
87,87,85,86,1119000,"2025-05-07","DYAN"
86,87,84,87,678000,"2025-05-08","DYAN"
86,87,85,85,245200,"2025-05-09","DYAN"
85,86,83,85,806300,"2025-05-14","DYAN"
85,87,85,86,1436900,"2025-05-15","DYAN"
87,88,86,86,1163000,"2025-05-16","DYAN"
86,89,85,87,2324800,"2025-05-19","DYAN"
88,88,86,87,933600,"2025-05-20","DYAN"
88,88,85,85,3094700,"2025-05-21","DYAN"
85,86,84,86,836200,"2025-05-22","DYAN"
85,86,85,85,259600,"2025-05-23","DYAN"
85,86,84,85,979600,"2025-05-26","DYAN"
85,85,84,85,306600,"2025-05-27","DYAN"
85,90,82,83,5572400,"2025-05-28","DYAN"
84,86,83,84,429900,"2025-06-02","DYAN"
85,88,82,85,4066800,"2025-06-03","DYAN"
85,88,84,88,4932600,"2025-06-04","DYAN"
88,90,88,88,2676300,"2025-06-05","DYAN"
89,92,88,90,4323000,"2025-06-10","DYAN"
90,92,89,90,1788800,"2025-06-11","DYAN"
90,93,89,91,2789700,"2025-06-12","DYAN"
91,94,89,94,2851600,"2025-06-13","DYAN"
93,95,91,92,837000,"2025-06-16","DYAN"
93,94,90,92,2001200,"2025-06-17","DYAN"
92,93,89,91,1747500,"2025-06-18","DYAN"
91,91,87,87,1250800,"2025-06-19","DYAN"
88,89,86,87,1130200,"2025-06-20","DYAN"
87,87,84,85,2040000,"2025-06-23","DYAN"
86,88,86,88,260600,"2025-06-24","DYAN"
88,94,88,90,3663700,"2025-06-25","DYAN"
90,92,87,88,726500,"2025-06-26","DYAN"
88,88,85,87,657400,"2025-06-30","DYAN"
87,89,86,88,950700,"2025-07-01","DYAN"
88,89,86,88,1216000,"2025-07-02","DYAN"
89,90,87,90,471900,"2025-07-03","DYAN"
90,90,83,88,4489300,"2025-07-04","DYAN"
88,88,86,87,313300,"2025-07-07","DYAN"
88,91,85,88,3052900,"2025-07-08","DYAN"
87,89,87,89,792500,"2025-07-09","DYAN"
88,90,87,89,1815000,"2025-07-10","DYAN"
89,91,88,91,1089900,"2025-07-11","DYAN"
91,92,88,90,1752400,"2025-07-14","DYAN"
90,91,85,89,1764300,"2025-07-15","DYAN"
89,90,85,88,3875200,"2025-07-16","DYAN"
88,91,87,89,992500,"2025-07-17","DYAN"
89,92,88,89,1954600,"2025-07-18","DYAN"
89,91,89,90,1014600,"2025-07-21","DYAN"
91,91,89,90,1592200,"2025-07-22","DYAN"
90,91,88,90,678200,"2025-07-23","DYAN"
90,90,89,90,473400,"2025-07-24","DYAN"
90,92,89,91,1816000,"2025-07-25","DYAN"
91,91,86,88,7441700,"2025-07-28","DYAN"
87,88,85,88,2290000,"2025-07-29","DYAN"
87,88,83,85,9941300,"2025-07-30","DYAN"
85,85,83,84,1304800,"2025-07-31","DYAN"
83,87,83,83,12182000,"2025-08-01","DYAN"
83,85,83,85,1478300,"2025-08-04","DYAN"
85,85,82,83,5070600,"2025-08-05","DYAN"
84,91,82,85,26308800,"2025-08-06","DYAN"
85,86,84,84,4485400,"2025-08-07","DYAN"
85,86,84,85,4863000,"2025-08-08","DYAN"
86,86,84,85,1738500,"2025-08-11","DYAN"
86,86,84,86,2587300,"2025-08-12","DYAN"
86,86,84,86,2668700,"2025-08-13","DYAN"
86,87,84,85,1868800,"2025-08-14","DYAN"
85,86,84,86,3947200,"2025-08-15","DYAN"
NA,NA,NA,NA,NA,"2025-08-18","DYAN"
86,87,84,86,4279300,"2025-08-19","DYAN"
86,89,85,88,6466200,"2025-08-20","DYAN"
88,106,87,93,86759500,"2025-08-21","DYAN"
93,94,88,89,23258100,"2025-08-22","DYAN"
90,94,89,91,9059900,"2025-08-25","DYAN"
92,96,91,94,20965300,"2025-08-26","DYAN"
95,95,92,94,4964600,"2025-08-27","DYAN"
94,94,90,92,4807200,"2025-08-28","DYAN"
92,92,85,88,7647500,"2025-08-29","DYAN"
80,85,75,85,11350600,"2025-09-01","DYAN"
85,93,85,88,8430100,"2025-09-02","DYAN"
89,91,88,89,2368000,"2025-09-03","DYAN"
89,94,88,90,3542100,"2025-09-04","DYAN"
90,91,88,88,2191200,"2025-09-08","DYAN"
88,92,85,87,3049800,"2025-09-09","DYAN"
88,88,84,87,2056100,"2025-09-10","DYAN"
88,89,86,88,1019500,"2025-09-11","DYAN"
88,89,84,85,3481600,"2025-09-12","DYAN"
86,91,86,89,3272100,"2025-09-15","DYAN"
90,90,87,89,765400,"2025-09-16","DYAN"
89,89,87,88,2756300,"2025-09-17","DYAN"
88,88,86,87,3184500,"2025-09-18","DYAN"
88,91,87,89,5053700,"2025-09-19","DYAN"
89,90,87,89,3843600,"2025-09-22","DYAN"
89,92,88,90,3372700,"2025-09-23","DYAN"
89,90,88,89,2451600,"2025-09-24","DYAN"
89,92,88,91,3611000,"2025-09-25","DYAN"
93,93,89,91,2307900,"2025-09-26","DYAN"
90,90,88,89,4985300,"2025-09-29","DYAN"
88,89,88,88,2850800,"2025-09-30","DYAN"
89,90,88,90,2197700,"2025-10-01","DYAN"
90,91,88,88,3930200,"2025-10-02","DYAN"
88,99,88,97,33347300,"2025-10-03","DYAN"
99,101,93,98,23329700,"2025-10-06","DYAN"
98,99,94,95,5149300,"2025-10-07","DYAN"
95,96,92,93,5417700,"2025-10-08","DYAN"
93,97,92,95,3538500,"2025-10-09","DYAN"
96,98,94,95,4870400,"2025-10-10","DYAN"
95,95,90,90,3479600,"2025-10-13","DYAN"
89,90,88,90,3921400,"2025-10-14","DYAN"
90,90,88,89,1891400,"2025-10-15","DYAN"
89,90,87,89,1428700,"2025-10-16","DYAN"
89,89,84,86,4258000,"2025-10-17","DYAN"
86,91,84,86,3757600,"2025-10-20","DYAN"
87,88,86,88,1112600,"2025-10-21","DYAN"
88,89,86,86,1775300,"2025-10-22","DYAN"
87,88,86,87,1416500,"2025-10-23","DYAN"
87,89,86,89,2301800,"2025-10-24","DYAN"
89,90,87,88,1180700,"2025-10-27","DYAN"
89,96,87,90,10666300,"2025-10-28","DYAN"
90,91,89,89,1926000,"2025-10-29","DYAN"
89,90,88,89,3211800,"2025-10-30","DYAN"
88,90,87,88,1772700,"2025-10-31","DYAN"
88,91,87,89,2440200,"2025-11-03","DYAN"
90,91,88,90,4800200,"2025-11-04","DYAN"
90,91,87,88,3637200,"2025-11-05","DYAN"
89,89,86,88,4333700,"2025-11-06","DYAN"
88,89,87,88,2500600,"2025-11-07","DYAN"
88,88,86,88,1995300,"2025-11-10","DYAN"
88,88,86,87,854800,"2025-11-11","DYAN"
87,88,86,87,1349900,"2025-11-12","DYAN"
87,88,86,88,1248400,"2025-11-13","DYAN"
88,88,86,87,1236400,"2025-11-14","DYAN"
87,88,85,87,1889900,"2025-11-17","DYAN"
87,88,86,88,633900,"2025-11-18","DYAN"
88,88,85,87,2430500,"2025-11-19","DYAN"
87,87,86,87,1074200,"2025-11-20","DYAN"
87,88,86,88,3464400,"2025-11-21","DYAN"
88,88,87,88,1306800,"2025-11-24","DYAN"
87,88,86,87,1030000,"2025-11-25","DYAN"
87,91,87,89,4547800,"2025-11-26","DYAN"
89,89,87,88,1163900,"2025-11-27","DYAN"
89,89,87,88,2113000,"2025-11-28","DYAN"
89,90,82,86,10613400,"2025-12-01","DYAN"
85,91,85,87,8577300,"2025-12-02","DYAN"
87,87,86,86,767000,"2025-12-03","DYAN"
87,87,85,87,908700,"2025-12-04","DYAN"
87,89,86,87,3930800,"2025-12-05","DYAN"
88,88,86,87,3202200,"2025-12-08","DYAN"
88,98,86,96,17614400,"2025-12-09","DYAN"
90,92,89,91,23095500,"2025-12-10","DYAN"
90,92,84,86,21025100,"2025-12-11","DYAN"
89,95,87,90,18743400,"2025-12-12","DYAN"